KissMeData/032300/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	160405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16090	90	2	0.56	159363890	9950	41.09	15850	16170	15810	20800	11200	16000	16016.46	0.33	0	-204	16693	16346	16073	15726	15453	16210	15590	55	4800	500	11520	10	1	10906701	1755	-156.21	2.93	12	0.09	-103.00	5484.00	27900	20220930	-42.33	15020	20230727	7.12	23400	-31.24	20230419	15020	7.12	20230727	27900	-42.33	20220930	15020	7.12	20230727	2.71	N	032300	500	54 억		36265	N	N	1	N	00	N
3	20230927	150408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16010	10	2	0.06	141964960	8865	36.61	15850	16170	15810	20800	11200	16000	16014.10	0.33	0	-228	16693	16346	16073	15726	15453	16210	15590	55	4800	500	11520	10	1	10906701	1746	-155.44	2.92	12	0.08	-103.00	5484.00	27900	20220930	-42.62	15020	20230727	6.59	23400	-31.58	20230419	15020	6.59	20230727	27900	-42.62	20220930	15020	6.59	20230727	2.71	N	032300	500	54 억		36265	N	N	0	N	00	N
4	20230927	140407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15980	-20	5	-0.12	106893910	6683	27.60	15850	16150	15810	20800	11200	16000	15994.90	0.33	0	-395	16693	16346	16073	15726	15453	16210	15590	55	4800	500	11520	10	1	10906701	1743	-155.15	2.91	12	0.06	-103.00	5484.00	27900	20220930	-42.72	15020	20230727	6.39	23400	-31.71	20230419	15020	6.39	20230727	27900	-42.72	20220930	15020	6.39	20230727	2.71	N	032300	500	54 억		36265	N	N	0	N	00	N
5	20230927	130404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15970	-30	5	-0.19	97550420	6098	25.18	15850	16150	15810	20800	11200	16000	15997.12	0.33	0	-386	16693	16346	16073	15726	15453	16210	15590	55	4800	500	11520	10	1	10906701	1742	-155.05	2.91	12	0.06	-103.00	5484.00	27900	20220930	-42.76	15020	20230727	6.32	23400	-31.75	20230419	15020	6.32	20230727	27900	-42.76	20220930	15020	6.32	20230727	2.71	N	032300	500	54 억		36265	N	N	0	N	00	N
6	20230927	120403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15940	-60	5	-0.38	86643960	5413	22.36	15850	16150	15810	20800	11200	16000	16006.64	0.33	0	-386	16693	16346	16073	15726	15453	16210	15590	55	4800	500	11520	10	1	10906701	1739	-154.76	2.91	12	0.05	-103.00	5484.00	27900	20220930	-42.87	15020	20230727	6.13	23400	-31.88	20230419	15020	6.13	20230727	27900	-42.87	20220930	15020	6.13	20230727	2.71	N	032300	500	54 억		36265	N	N	0	N	00	N
7	20230927	110406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16140	140	2	0.88	75884670	4740	19.58	15850	16150	15810	20800	11200	16000	16009.42	0.33	0	-322	16693	16346	16073	15726	15453	16210	15590	55	4800	500	11520	10	1	10906701	1760	-156.70	2.94	12	0.04	-103.00	5484.00	27900	20220930	-42.15	15020	20230727	7.46	23400	-31.03	20230419	15020	7.46	20230727	27900	-42.15	20220930	15020	7.46	20230727	2.71	N	032300	500	54 억		36265	N	N	0	N	00	N
8	20230927	100403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16030	30	2	0.19	46567240	2919	12.06	15850	16060	15810	20800	11200	16000	15953.15	0.33	0	-696	16693	16346	16073	15726	15453	16210	15590	55	4800	500	11520	10	1	10906701	1748	-155.63	2.92	12	0.03	-103.00	5484.00	27900	20220930	-42.54	15020	20230727	6.72	23400	-31.50	20230419	15020	6.72	20230727	27900	-42.54	20220930	15020	6.72	20230727	2.71	N	032300	500	54 억		36265	N	N	0	N	00	N
9	20230927	090410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15940	-60	5	-0.38	11560240	729	3.01	15850	15940	15850	20800	11200	16000	15857.67	0.33	0	-347	16693	16346	16073	15726	15453	16210	15590	55	4800	500	11520	10	1	10906701	1739	-154.76	2.91	12	0.01	-103.00	5484.00	27900	20220930	-42.87	15020	20230727	6.13	23400	-31.88	20230419	15020	6.13	20230727	27900	-42.87	20220930	15020	6.13	20230727	2.71	N	032300	500	54 억		36265	N	N	0	N	00	N
10	20230926	160403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16000	-240	5	-1.48	383814770	24107	188.97	16090	16420	15800	21100	11370	16240	15921.22	0.38	0	-5125	16673	16456	16273	16056	15873	16565	16165	55	4860	500	11690	10	1	10906701	1745	-155.34	2.92	12	0.22	-103.00	5484.00	27900	20220930	-42.65	15020	20230727	6.52	23400	-31.62	20230419	15020	6.52	20230727	27900	-42.65	20220930	15020	6.52	20230727	2.74	N	032300	500	54 억		41324	N	N	0	N	00	N
11	20230926	150405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15810	-430	5	-2.65	347657720	21830	171.12	16090	16420	15810	21100	11370	16240	15925.69	0.38	0	-5063	16673	16456	16273	16056	15873	16565	16165	55	4860	500	11690	10	1	10906701	1724	-153.50	2.88	12	0.20	-103.00	5484.00	27900	20220930	-43.33	15020	20230727	5.26	23400	-32.44	20230419	15020	5.26	20230727	27900	-43.33	20220930	15020	5.26	20230727	2.74	N	032300	500	54 억		41324	N	N	0	N	00	N
12	20230926	140400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15850	-390	5	-2.40	301495110	18915	148.27	16090	16420	15840	21100	11370	16240	15939.47	0.38	0	-3984	16673	16456	16273	16056	15873	16565	16165	55	4860	500	11690	10	1	10906701	1729	-153.88	2.89	12	0.17	-103.00	5484.00	27900	20220930	-43.19	15020	20230727	5.53	23400	-32.26	20230419	15020	5.53	20230727	27900	-43.19	20220930	15020	5.53	20230727	2.74	N	032300	500	54 억		41324	N	N	0	N	00	N
13	20230926	130401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15900	-340	5	-2.09	203049400	12714	99.66	16090	16420	15880	21100	11370	16240	15970.54	0.38	0	-2924	16673	16456	16273	16056	15873	16565	16165	55	4860	500	11690	10	1	10906701	1734	-154.37	2.90	12	0.12	-103.00	5484.00	27900	20220930	-43.01	15020	20230727	5.86	23400	-32.05	20230419	15020	5.86	20230727	27900	-43.01	20220930	15020	5.86	20230727	2.74	N	032300	500	54 억		41324	N	N	0	N	00	N
14	20230926	120404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15900	-340	5	-2.09	161097180	10075	78.98	16090	16420	15900	21100	11370	16240	15989.79	0.38	0	-2529	16673	16456	16273	16056	15873	16565	16165	55	4860	500	11690	10	1	10906701	1734	-154.37	2.90	12	0.09	-103.00	5484.00	27900	20220930	-43.01	15020	20230727	5.86	23400	-32.05	20230419	15020	5.86	20230727	27900	-43.01	20220930	15020	5.86	20230727	2.74	N	032300	500	54 억		41324	N	N	0	N	00	N
15	20230926	110403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16000	-240	5	-1.48	133137150	8318	65.20	16090	16420	15900	21100	11370	16240	16005.91	0.38	0	-1719	16673	16456	16273	16056	15873	16565	16165	55	4860	500	11690	10	1	10906701	1745	-155.34	2.92	12	0.08	-103.00	5484.00	27900	20220930	-42.65	15020	20230727	6.52	23400	-31.62	20230419	15020	6.52	20230727	27900	-42.65	20220930	15020	6.52	20230727	2.74	N	032300	500	54 억		41324	N	N	0	N	00	N
16	20230926	100401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15940	-300	5	-1.85	113390590	7079	55.49	16090	16420	15900	21100	11370	16240	16017.88	0.38	0	-1404	16673	16456	16273	16056	15873	16565	16165	55	4860	500	11690	10	1	10906701	1739	-154.76	2.91	12	0.06	-103.00	5484.00	27900	20220930	-42.87	15020	20230727	6.13	23400	-31.88	20230419	15020	6.13	20230727	27900	-42.87	20220930	15020	6.13	20230727	2.74	N	032300	500	54 억		41324	N	N	0	N	00	N
17	20230926	090401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16170	-70	5	-0.43	5259380	325	2.55	16090	16420	16090	21100	11370	16240	16182.71	0.38	0	-6	16673	16456	16273	16056	15873	16565	16165	55	4860	500	11690	10	1	10906701	1764	-156.99	2.95	12	0.00	-103.00	5484.00	27900	20220930	-42.04	15020	20230727	7.66	23400	-30.90	20230419	15020	7.66	20230727	27900	-42.04	20220930	15020	7.66	20230727	2.74	N	032300	500	54 억		41324	N	N	0	N	00	N
18	20230925	160402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16240	-50	5	-0.31	197764870	12203	89.32	16200	16490	16090	21150	11410	16290	16206.08	0.40	0	-2820	16956	16622	16316	15982	15676	16790	16150	55	4860	500	11720	10	1	10906701	1771	-157.67	2.96	12	0.11	-103.00	5484.00	27900	20220930	-41.79	15020	20230727	8.12	23400	-30.60	20230419	15020	8.12	20230727	27900	-41.79	20220930	15020	8.12	20230727	2.76	N	032300	500	54 억		44144	N	N	0	N	00	N
19	20230925	150404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16150	-140	5	-0.86	155907290	9615	70.38	16200	16490	16100	21150	11410	16290	16215.01	0.40	0	-2798	16956	16622	16316	15982	15676	16790	16150	55	4860	500	11720	10	1	10906701	1761	-156.80	2.94	12	0.09	-103.00	5484.00	27900	20220930	-42.11	15020	20230727	7.52	23400	-30.98	20230419	15020	7.52	20230727	27900	-42.11	20220930	15020	7.52	20230727	2.76	N	032300	500	54 억		44144	N	N	0	N	00	N
20	20230925	140357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16110	-180	5	-1.10	140826160	8681	63.54	16200	16490	16100	21150	11410	16290	16222.34	0.40	0	-2230	16956	16622	16316	15982	15676	16790	16150	55	4860	500	11720	10	1	10906701	1757	-156.41	2.94	12	0.08	-103.00	5484.00	27900	20220930	-42.26	15020	20230727	7.26	23400	-31.15	20230419	15020	7.26	20230727	27900	-42.26	20220930	15020	7.26	20230727	2.76	N	032300	500	54 억		44144	N	N	0	N	00	N
21	20230925	130359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16200	-90	5	-0.55	86515930	5318	38.93	16200	16490	16140	21150	11410	16290	16268.51	0.40	0	-1282	16956	16622	16316	15982	15676	16790	16150	55	4860	500	11720	10	1	10906701	1767	-157.28	2.95	12	0.05	-103.00	5484.00	27900	20220930	-41.94	15020	20230727	7.86	23400	-30.77	20230419	15020	7.86	20230727	27900	-41.94	20220930	15020	7.86	20230727	2.76	N	032300	500	54 억		44144	N	N	0	N	00	N
22	20230925	120404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16240	-50	5	-0.31	81793380	5027	36.80	16200	16490	16140	21150	11410	16290	16270.81	0.40	0	-1133	16956	16622	16316	15982	15676	16790	16150	55	4860	500	11720	10	1	10906701	1771	-157.67	2.96	12	0.05	-103.00	5484.00	27900	20220930	-41.79	15020	20230727	8.12	23400	-30.60	20230419	15020	8.12	20230727	27900	-41.79	20220930	15020	8.12	20230727	2.76	N	032300	500	54 억		44144	N	N	0	N	00	N
23	20230925	110358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16260	-30	5	-0.18	77932960	4789	35.05	16200	16490	16140	21150	11410	16290	16273.33	0.40	0	-1117	16956	16622	16316	15982	15676	16790	16150	55	4860	500	11720	10	1	10906701	1773	-157.86	2.96	12	0.04	-103.00	5484.00	27900	20220930	-41.72	15020	20230727	8.26	23400	-30.51	20230419	15020	8.26	20230727	27900	-41.72	20220930	15020	8.26	20230727	2.76	N	032300	500	54 억		44144	N	N	0	N	00	N
24	20230925	100401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16260	-30	5	-0.18	43662530	2671	19.55	16200	16490	16200	21150	11410	16290	16346.89	0.40	0	-946	16956	16622	16316	15982	15676	16790	16150	55	4860	500	11720	10	1	10906701	1773	-157.86	2.96	12	0.02	-103.00	5484.00	27900	20220930	-41.72	15020	20230727	8.26	23400	-30.51	20230419	15020	8.26	20230727	27900	-41.72	20220930	15020	8.26	20230727	2.76	N	032300	500	54 억		44144	N	N	0	N	00	N
25	20230925	090401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16300	10	2	0.06	3814100	235	1.72	16200	16300	16200	21150	11410	16290	16230.21	0.40	0	-21	16956	16622	16316	15982	15676	16790	16150	55	4860	500	11720	10	1	10906701	1778	-158.25	2.97	12	0.00	-103.00	5484.00	27900	20220930	-41.58	15020	20230727	8.52	23400	-30.34	20230419	15020	8.52	20230727	27900	-41.58	20220930	15020	8.52	20230727	2.76	N	032300	500	54 억		44144	N	N	0	N	00	N
26	20230922	160412	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16290	-170	5	-1.03	217029370	13271	68.12	16110	16650	16010	21350	11530	16460	16354.16	0.44	0	-3368	17006	16732	16596	16322	16186	16665	16255	55	4890	500	11850	10	1	10906701	1777	-158.16	2.97	12	0.12	-103.00	5484.00	27900	20220930	-41.61	15020	20230727	8.46	23400	-30.38	20230419	15020	8.46	20230727	27900	-41.61	20220930	15020	8.46	20230727	2.75	N	032300	500	54 억		47512	N	N	0	N	00	N
27	20230922	150409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16260	-200	5	-1.22	185244420	11319	58.10	16110	16650	16010	21350	11530	16460	16365.79	0.44	0	-3688	17006	16732	16596	16322	16186	16665	16255	55	4890	500	11850	10	1	10906701	1773	-157.86	2.96	12	0.10	-103.00	5484.00	27900	20220930	-41.72	15020	20230727	8.26	23400	-30.51	20230419	15020	8.26	20230727	27900	-41.72	20220930	15020	8.26	20230727	2.75	N	032300	500	54 억		47512	N	N	0	N	00	N
28	20230922	140411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16350	-110	5	-0.67	161913480	9888	50.75	16110	16650	16010	21350	11530	16460	16374.75	0.44	0	-3026	17006	16732	16596	16322	16186	16665	16255	55	4890	500	11850	10	1	10906701	1783	-158.74	2.98	12	0.09	-103.00	5484.00	27900	20220930	-41.40	15020	20230727	8.85	23400	-30.13	20230419	15020	8.85	20230727	27900	-41.40	20220930	15020	8.85	20230727	2.75	N	032300	500	54 억		47512	N	N	0	N	00	N
29	20230922	130348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16470	10	2	0.06	134474100	8216	42.17	16110	16650	16010	21350	11530	16460	16367.34	0.44	0	-2218	17006	16732	16596	16322	16186	16665	16255	55	4890	500	11850	10	1	10906701	1796	-159.90	3.00	12	0.08	-103.00	5484.00	27900	20220930	-40.97	15020	20230727	9.65	23400	-29.62	20230419	15020	9.65	20230727	27900	-40.97	20220930	15020	9.65	20230727	2.75	N	032300	500	54 억		47512	N	N	0	N	00	N
30	20230922	120346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16480	20	2	0.12	130129920	7952	40.82	16110	16650	16010	21350	11530	16460	16364.43	0.44	0	-2149	17006	16732	16596	16322	16186	16665	16255	55	4890	500	11850	10	1	10906701	1797	-160.00	3.01	12	0.07	-103.00	5484.00	27900	20220930	-40.93	15020	20230727	9.72	23400	-29.57	20230419	15020	9.72	20230727	27900	-40.93	20220930	15020	9.72	20230727	2.75	N	032300	500	54 억		47512	N	N	0	N	00	N
31	20230922	110346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16480	20	2	0.12	111448590	6817	34.99	16110	16650	16010	21350	11530	16460	16348.63	0.44	0	-1674	17006	16732	16596	16322	16186	16665	16255	55	4890	500	11850	10	1	10906701	1797	-160.00	3.01	12	0.06	-103.00	5484.00	27900	20220930	-40.93	15020	20230727	9.72	23400	-29.57	20230419	15020	9.72	20230727	27900	-40.93	20220930	15020	9.72	20230727	2.75	N	032300	500	54 억		47512	N	N	0	N	00	N
32	20230922	100347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16400	-60	5	-0.36	62645740	3818	19.60	16110	16650	16110	21350	11530	16460	16408.00	0.44	0	-1656	17006	16732	16596	16322	16186	16665	16255	55	4890	500	11850	10	1	10906701	1789	-159.22	2.99	12	0.04	-103.00	5484.00	27900	20220930	-41.22	15020	20230727	9.19	23400	-29.91	20230419	15020	9.19	20230727	27900	-41.22	20220930	15020	9.19	20230727	2.75	N	032300	500	54 억		47512	N	N	0	N	00	N
33	20230922	090342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16460	0	3	0.00	11975060	741	3.80	16110	16460	16110	21350	11530	16460	16160.67	0.44	0	-74	17006	16732	16596	16322	16186	16665	16255	55	4890	500	11850	10	1	10906701	1795	-159.81	3.00	12	0.01	-103.00	5484.00	27900	20220930	-41.00	15020	20230727	9.59	23400	-29.66	20230419	15020	9.59	20230727	27900	-41.00	20220930	15020	9.59	20230727	2.75	N	032300	500	54 억		47512	N	N	0	N	00	N
34	20230921	160348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16460	-390	5	-2.31	306570270	18488	97.70	16860	16870	16460	21900	11800	16850	16582.42	0.50	0	-7547	17203	17026	16883	16706	16563	16955	16635	55	5050	500	12130	10	1	10906701	1795	-159.81	3.00	12	0.17	-103.00	5484.00	27900	20220930	-41.00	15020	20230727	9.59	23400	-29.66	20230419	15020	9.59	20230727	27900	-41.00	20220930	15020	9.59	20230727	2.78	N	032300	500	54 억		55059	N	N	0	N	00	N
35	20230921	150343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16540	-310	5	-1.84	288169910	17371	91.80	16860	16870	16460	21900	11800	16850	16589.14	0.50	0	-7538	17203	17026	16883	16706	16563	16955	16635	55	5050	500	12130	10	1	10906701	1804	-160.58	3.02	12	0.16	-103.00	5484.00	27900	20220930	-40.72	15020	20230727	10.12	23400	-29.32	20230419	15020	10.12	20230727	27900	-40.72	20220930	15020	10.12	20230727	2.78	N	032300	500	54 억		55059	N	N	0	N	00	N
36	20230921	140344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16550	-300	5	-1.78	260485860	15693	82.93	16860	16870	16460	21900	11800	16850	16598.86	0.50	0	-6182	17203	17026	16883	16706	16563	16955	16635	55	5050	500	12130	10	1	10906701	1805	-160.68	3.02	12	0.14	-103.00	5484.00	27900	20220930	-40.68	15020	20230727	10.19	23400	-29.27	20230419	15020	10.19	20230727	27900	-40.68	20220930	15020	10.19	20230727	2.78	N	032300	500	54 억		55059	N	N	0	N	00	N
37	20230921	130342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16520	-330	5	-1.96	237556460	14305	75.60	16860	16870	16460	21900	11800	16850	16606.53	0.50	0	-5838	17203	17026	16883	16706	16563	16955	16635	55	5050	500	12130	10	1	10906701	1802	-160.39	3.01	12	0.13	-103.00	5484.00	27900	20220930	-40.79	15020	20230727	9.99	23400	-29.40	20230419	15020	9.99	20230727	27900	-40.79	20220930	15020	9.99	20230727	2.78	N	032300	500	54 억		55059	N	N	0	N	00	N
38	20230921	120340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16550	-300	5	-1.78	203216740	12228	64.62	16860	16870	16460	21900	11800	16850	16618.97	0.50	0	-4498	17203	17026	16883	16706	16563	16955	16635	55	5050	500	12130	10	1	10906701	1805	-160.68	3.02	12	0.11	-103.00	5484.00	27900	20220930	-40.68	15020	20230727	10.19	23400	-29.27	20230419	15020	10.19	20230727	27900	-40.68	20220930	15020	10.19	20230727	2.78	N	032300	500	54 억		55059	N	N	0	N	00	N
39	20230921	110348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16530	-320	5	-1.90	179393610	10786	57.00	16860	16870	16460	21900	11800	16850	16632.08	0.50	0	-3760	17203	17026	16883	16706	16563	16955	16635	55	5050	500	12130	10	1	10906701	1803	-160.49	3.01	12	0.10	-103.00	5484.00	27900	20220930	-40.75	15020	20230727	10.05	23400	-29.36	20230419	15020	10.05	20230727	27900	-40.75	20220930	15020	10.05	20230727	2.78	N	032300	500	54 억		55059	N	N	0	N	00	N
40	20230921	100342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16670	-180	5	-1.07	123731540	7418	39.20	16860	16870	16560	21900	11800	16850	16679.91	0.50	0	-2326	17203	17026	16883	16706	16563	16955	16635	55	5050	500	12130	10	1	10906701	1818	-161.84	3.04	12	0.07	-103.00	5484.00	27900	20220930	-40.25	15020	20230727	10.99	23400	-28.76	20230419	15020	10.99	20230727	27900	-40.25	20220930	15020	10.99	20230727	2.78	N	032300	500	54 억		55059	N	N	0	N	00	N
41	20230921	090346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16760	-90	5	-0.53	15802880	940	4.97	16860	16860	16760	21900	11800	16850	16811.57	0.50	0	-686	17203	17026	16883	16706	16563	16955	16635	55	5050	500	12130	10	1	10906701	1828	-162.72	3.06	12	0.01	-103.00	5484.00	27900	20220930	-39.93	15020	20230727	11.58	23400	-28.38	20230419	15020	11.58	20230727	27900	-39.93	20220930	15020	11.58	20230727	2.78	N	032300	500	54 억		55059	N	N	0	N	00	N
42	20230920	160347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16850	-200	5	-1.17	315300360	18695	69.14	17010	17060	16740	22150	11940	17050	16865.51	0.59	0	-9162	17523	17286	17123	16886	16723	17205	16805	55	5100	500	12270	10	1	10906701	1838	-163.59	3.07	12	0.17	-103.00	5484.00	27900	20220930	-39.61	15020	20230727	12.18	23400	-27.99	20230419	15020	12.18	20230727	27900	-39.61	20220930	15020	12.18	20230727	2.77	N	032300	500	54 억		64221	N	N	0	N	00	N
43	20230920	150337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16750	-300	5	-1.76	297292150	17625	65.18	17010	17060	16740	22150	11940	17050	16867.64	0.59	0	-8830	17523	17286	17123	16886	16723	17205	16805	55	5100	500	12270	10	1	10906701	1827	-162.62	3.05	12	0.16	-103.00	5484.00	27900	20220930	-39.96	15020	20230727	11.52	23400	-28.42	20230419	15020	11.52	20230727	27900	-39.96	20220930	15020	11.52	20230727	2.77	N	032300	500	54 억		64221	N	N	0	N	00	N
44	20230920	140341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16740	-310	5	-1.82	287668920	17051	63.06	17010	17060	16740	22150	11940	17050	16871.09	0.59	0	-8630	17523	17286	17123	16886	16723	17205	16805	55	5100	500	12270	10	1	10906701	1826	-162.52	3.05	12	0.16	-103.00	5484.00	27900	20220930	-40.00	15020	20230727	11.45	23400	-28.46	20230419	15020	11.45	20230727	27900	-40.00	20220930	15020	11.45	20230727	2.77	N	032300	500	54 억		64221	N	N	0	N	00	N
45	20230920	130340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16750	-300	5	-1.76	247105040	14630	54.10	17010	17060	16740	22150	11940	17050	16890.30	0.59	0	-7524	17523	17286	17123	16886	16723	17205	16805	55	5100	500	12270	10	1	10906701	1827	-162.62	3.05	12	0.13	-103.00	5484.00	27900	20220930	-39.96	15020	20230727	11.52	23400	-28.42	20230419	15020	11.52	20230727	27900	-39.96	20220930	15020	11.52	20230727	2.77	N	032300	500	54 억		64221	N	N	0	N	00	N
46	20230920	120339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16820	-230	5	-1.35	198481650	11736	43.40	17010	17060	16810	22150	11940	17050	16912.21	0.59	0	-6330	17523	17286	17123	16886	16723	17205	16805	55	5100	500	12270	10	1	10906701	1835	-163.30	3.07	12	0.11	-103.00	5484.00	27900	20220930	-39.71	15020	20230727	11.98	23400	-28.12	20230419	15020	11.98	20230727	27900	-39.71	20220930	15020	11.98	20230727	2.77	N	032300	500	54 억		64221	N	N	0	N	00	N
47	20230920	110343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16860	-190	5	-1.11	164593330	9724	35.96	17010	17060	16850	22150	11940	17050	16926.50	0.59	0	-4987	17523	17286	17123	16886	16723	17205	16805	55	5100	500	12270	10	1	10906701	1839	-163.69	3.07	12	0.09	-103.00	5484.00	27900	20220930	-39.57	15020	20230727	12.25	23400	-27.95	20230419	15020	12.25	20230727	27900	-39.57	20220930	15020	12.25	20230727	2.77	N	032300	500	54 억		64221	N	N	0	N	00	N
48	20230920	100333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16890	-160	5	-0.94	130883190	7726	28.57	17010	17060	16880	22150	11940	17050	16940.61	0.59	0	-4545	17523	17286	17123	16886	16723	17205	16805	55	5100	500	12270	10	1	10906701	1842	-163.98	3.08	12	0.07	-103.00	5484.00	27900	20220930	-39.46	15020	20230727	12.45	23400	-27.82	20230419	15020	12.45	20230727	27900	-39.46	20220930	15020	12.45	20230727	2.77	N	032300	500	54 억		64221	N	N	0	N	00	N
49	20230920	090341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17060	10	2	0.06	7648030	450	1.66	17010	17060	16940	22150	11940	17050	16995.62	0.59	0	-411	17523	17286	17123	16886	16723	17205	16805	55	5100	500	12270	10	1	10906701	1861	-165.63	3.11	12	0.00	-103.00	5484.00	27900	20220930	-38.85	15020	20230727	13.58	23400	-27.09	20230419	15020	13.58	20230727	27900	-38.85	20220930	15020	13.58	20230727	2.77	N	032300	500	54 억		64221	N	N	0	N	00	N
50	20230919	160337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17050	-300	5	-1.73	453650670	26530	171.76	17250	17360	16960	22550	12150	17350	17099.81	0.66	0	-7184	17770	17560	17430	17220	17090	17495	17155	55	5200	500	12490	10	1	10906701	1860	-165.53	3.11	12	0.24	-103.00	5484.00	27900	20220930	-38.89	15020	20230727	13.52	23400	-27.14	20230419	15020	13.52	20230727	27900	-38.89	20220930	15020	13.52	20230727	2.73	N	032300	500	54 억		71558	N	N	0	N	00	N
51	20230919	150336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17080	-270	5	-1.56	422186440	24683	159.80	17250	17360	16960	22550	12150	17350	17104.34	0.66	0	-7084	17770	17560	17430	17220	17090	17495	17155	55	5200	500	12490	10	1	10906701	1863	-165.83	3.11	12	0.23	-103.00	5484.00	27900	20220930	-38.78	15020	20230727	13.72	23400	-27.01	20230419	15020	13.72	20230727	27900	-38.78	20220930	15020	13.72	20230727	2.73	N	032300	500	54 억		71558	N	N	0	N	00	N
52	20230919	140334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17030	-320	5	-1.84	389541620	22767	147.40	17250	17360	16960	22550	12150	17350	17109.92	0.66	0	-6280	17770	17560	17430	17220	17090	17495	17155	55	5200	500	12490	10	1	10906701	1857	-165.34	3.11	12	0.21	-103.00	5484.00	27900	20220930	-38.96	15020	20230727	13.38	23400	-27.22	20230419	15020	13.38	20230727	27900	-38.96	20220930	15020	13.38	20230727	2.73	N	032300	500	54 억		71558	N	N	0	N	00	N
53	20230919	130333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17010	-340	5	-1.96	338783210	19789	128.12	17250	17360	16960	22550	12150	17350	17119.77	0.66	0	-5654	17770	17560	17430	17220	17090	17495	17155	55	5200	500	12490	10	1	10906701	1855	-165.15	3.10	12	0.18	-103.00	5484.00	27900	20220930	-39.03	15020	20230727	13.25	23400	-27.31	20230419	15020	13.25	20230727	27900	-39.03	20220930	15020	13.25	20230727	2.73	N	032300	500	54 억		71558	N	N	0	N	00	N
54	20230919	120343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17030	-320	5	-1.84	306056700	17870	115.69	17250	17360	16960	22550	12150	17350	17126.84	0.66	0	-4494	17770	17560	17430	17220	17090	17495	17155	55	5200	500	12490	10	1	10906701	1857	-165.34	3.11	12	0.16	-103.00	5484.00	27900	20220930	-38.96	15020	20230727	13.38	23400	-27.22	20230419	15020	13.38	20230727	27900	-38.96	20220930	15020	13.38	20230727	2.73	N	032300	500	54 억		71558	N	N	0	N	00	N
55	20230919	110344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17100	-250	5	-1.44	181828910	10579	68.49	17250	17360	17100	22550	12150	17350	17187.72	0.66	0	-4202	17770	17560	17430	17220	17090	17495	17155	55	5200	500	12490	10	1	10906701	1865	-166.02	3.12	12	0.10	-103.00	5484.00	27900	20220930	-38.71	15020	20230727	13.85	23400	-26.92	20230419	15020	13.85	20230727	27900	-38.71	20220930	15020	13.85	20230727	2.73	N	032300	500	54 억		71558	N	N	0	N	00	N
56	20230919	100338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17130	-220	5	-1.27	131223050	7624	49.36	17250	17360	17120	22550	12150	17350	17211.84	0.66	0	-3288	17770	17560	17430	17220	17090	17495	17155	55	5200	500	12490	10	1	10906701	1868	-166.31	3.12	12	0.07	-103.00	5484.00	27900	20220930	-38.60	15020	20230727	14.05	23400	-26.79	20230419	15020	14.05	20230727	27900	-38.60	20220930	15020	14.05	20230727	2.73	N	032300	500	54 억		71558	N	N	0	N	00	N
57	20230919	090337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17260	-90	5	-0.52	7037350	408	2.64	17250	17260	17240	22550	12150	17350	17248.41	0.66	0	-42	17770	17560	17430	17220	17090	17495	17155	55	5200	500	12490	10	1	10906701	1882	-167.57	3.15	12	0.00	-103.00	5484.00	27900	20220930	-38.14	15020	20230727	14.91	23400	-26.24	20230419	15020	14.91	20230727	27900	-38.14	20220930	15020	14.91	20230727	2.73	N	032300	500	54 억		71558	N	N	0	N	00	N
58	20230918	160341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17350	-160	5	-0.91	265755380	15279	80.02	17640	17640	17300	22750	12260	17510	17393.51	0.68	0	-2818	18076	17792	17636	17352	17196	17715	17275	55	5240	500	12600	10	1	10906701	1892	-168.45	3.16	12	0.14	-103.00	5484.00	27900	20220930	-37.81	15020	20230727	15.51	23400	-25.85	20230419	15020	15.51	20230727	27900	-37.81	20220930	15020	15.51	20230727	2.74	N	032300	500	54 억		74598	N	N	0	N	00	N
59	20230918	150336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17400	-110	5	-0.63	238048650	13680	71.64	17640	17640	17310	22750	12260	17510	17401.22	0.68	0	-2848	18076	17792	17636	17352	17196	17715	17275	55	5240	500	12600	10	1	10906701	1898	-168.93	3.17	12	0.13	-103.00	5484.00	27900	20220930	-37.63	15020	20230727	15.85	23400	-25.64	20230419	15020	15.85	20230727	27900	-37.63	20220930	15020	15.85	20230727	2.74	N	032300	500	54 억		74598	N	N	0	N	00	N
60	20230918	140345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17460	-50	5	-0.29	215051040	12356	64.71	17640	17640	17310	22750	12260	17510	17404.58	0.68	0	-2773	18076	17792	17636	17352	17196	17715	17275	55	5240	500	12600	10	1	10906701	1904	-169.51	3.18	12	0.11	-103.00	5484.00	27900	20220930	-37.42	15020	20230727	16.25	23400	-25.38	20230419	15020	16.25	20230727	27900	-37.42	20220930	15020	16.25	20230727	2.74	N	032300	500	54 억		74598	N	N	0	N	00	N
61	20230918	130336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17360	-150	5	-0.86	208156830	11960	62.63	17640	17640	17310	22750	12260	17510	17404.42	0.68	0	-2447	18076	17792	17636	17352	17196	17715	17275	55	5240	500	12600	10	1	10906701	1893	-168.54	3.17	12	0.11	-103.00	5484.00	27900	20220930	-37.78	15020	20230727	15.58	23400	-25.81	20230419	15020	15.58	20230727	27900	-37.78	20220930	15020	15.58	20230727	2.74	N	032300	500	54 억		74598	N	N	0	N	00	N
62	20230918	120339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17310	-200	5	-1.14	148498840	8540	44.72	17640	17640	17310	22750	12260	17510	17388.62	0.68	0	-1852	18076	17792	17636	17352	17196	17715	17275	55	5240	500	12600	10	1	10906701	1888	-168.06	3.16	12	0.08	-103.00	5484.00	27900	20220930	-37.96	15020	20230727	15.25	23400	-26.03	20230419	15020	15.25	20230727	27900	-37.96	20220930	15020	15.25	20230727	2.74	N	032300	500	54 억		74598	N	N	0	N	00	N
63	20230918	110340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17380	-130	5	-0.74	136183520	7830	41.01	17640	17640	17320	22750	12260	17510	17392.53	0.68	0	-1453	18076	17792	17636	17352	17196	17715	17275	55	5240	500	12600	10	1	10906701	1896	-168.74	3.17	12	0.07	-103.00	5484.00	27900	20220930	-37.71	15020	20230727	15.71	23400	-25.73	20230419	15020	15.71	20230727	27900	-37.71	20220930	15020	15.71	20230727	2.74	N	032300	500	54 억		74598	N	N	0	N	00	N
64	20230918	100334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17320	-190	5	-1.09	70829940	4063	21.28	17640	17640	17320	22750	12260	17510	17432.92	0.68	0	-1479	18076	17792	17636	17352	17196	17715	17275	55	5240	500	12600	10	1	10906701	1889	-168.16	3.16	12	0.04	-103.00	5484.00	27900	20220930	-37.92	15020	20230727	15.31	23400	-25.98	20230419	15020	15.31	20230727	27900	-37.92	20220930	15020	15.31	20230727	2.74	N	032300	500	54 억		74598	N	N	0	N	00	N
65	20230918	090331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17600	90	2	0.51	21718990	1238	6.48	17640	17640	17450	22750	12260	17510	17543.61	0.68	0	-1048	18076	17792	17636	17352	17196	17715	17275	55	5240	500	12600	10	1	10906701	1920	-170.87	3.21	12	0.01	-103.00	5484.00	27900	20220930	-36.92	15020	20230727	17.18	23400	-24.79	20230419	15020	17.18	20230727	27900	-36.92	20220930	15020	17.18	20230727	2.74	N	032300	500	54 억		74598	N	N	0	N	00	N
66	20230915	160337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17510	-220	5	-1.24	335843550	19051	95.70	17920	17920	17480	23000	12420	17730	17628.66	0.73	0	-5492	18196	17962	17726	17492	17256	17845	17375	55	5270	500	12760	10	1	10906701	1910	-170.00	3.19	12	0.17	-103.00	5484.00	27900	20220930	-37.24	15020	20230727	16.58	23400	-25.17	20230419	15020	16.58	20230727	27900	-37.24	20220930	15020	16.58	20230727	2.73	N	032300	500	54 억		80024	N	N	0	N	00	N
67	20230915	150337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17520	-210	5	-1.18	299880570	16998	85.39	17920	17920	17480	23000	12420	17730	17642.11	0.73	0	-5219	18196	17962	17726	17492	17256	17845	17375	55	5270	500	12760	10	1	10906701	1911	-170.10	3.19	12	0.16	-103.00	5484.00	27900	20220930	-37.20	15020	20230727	16.64	23400	-25.13	20230419	15020	16.64	20230727	27900	-37.20	20220930	15020	16.64	20230727	2.73	N	032300	500	54 억		80024	N	N	0	N	00	N
68	20230915	140335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17710	-20	5	-0.11	125535350	7082	35.58	17920	17920	17660	23000	12420	17730	17725.97	0.73	0	-2009	18196	17962	17726	17492	17256	17845	17375	55	5270	500	12760	10	1	10906701	1932	-171.94	3.23	12	0.06	-103.00	5484.00	27900	20220930	-36.52	15020	20230727	17.91	23400	-24.32	20230419	15020	17.91	20230727	27900	-36.52	20220930	15020	17.91	20230727	2.73	N	032300	500	54 억		80024	N	N	0	N	00	N
69	20230915	130334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17710	-20	5	-0.11	113799890	6420	32.25	17920	17920	17660	23000	12420	17730	17725.84	0.73	0	-1412	18196	17962	17726	17492	17256	17845	17375	55	5270	500	12760	10	1	10906701	1932	-171.94	3.23	12	0.06	-103.00	5484.00	27900	20220930	-36.52	15020	20230727	17.91	23400	-24.32	20230419	15020	17.91	20230727	27900	-36.52	20220930	15020	17.91	20230727	2.73	N	032300	500	54 억		80024	N	N	0	N	00	N
70	20230915	120338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17780	50	2	0.28	102839160	5801	29.14	17920	17920	17660	23000	12420	17730	17727.83	0.73	0	-1223	18196	17962	17726	17492	17256	17845	17375	55	5270	500	12760	10	1	10906701	1939	-172.62	3.24	12	0.05	-103.00	5484.00	27900	20220930	-36.27	15020	20230727	18.38	23400	-24.02	20230419	15020	18.38	20230727	27900	-36.27	20220930	15020	18.38	20230727	2.73	N	032300	500	54 억		80024	N	N	0	N	00	N
71	20230915	110337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17720	-10	5	-0.06	77504650	4368	21.94	17920	17920	17690	23000	12420	17730	17743.74	0.73	0	-996	18196	17962	17726	17492	17256	17845	17375	55	5270	500	12760	10	1	10906701	1933	-172.04	3.23	12	0.04	-103.00	5484.00	27900	20220930	-36.49	15020	20230727	17.98	23400	-24.27	20230419	15020	17.98	20230727	27900	-36.49	20220930	15020	17.98	20230727	2.73	N	032300	500	54 억		80024	N	N	0	N	00	N
72	20230915	100339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17740	10	2	0.06	52674450	2967	14.91	17920	17920	17700	23000	12420	17730	17753.44	0.73	0	-118	18196	17962	17726	17492	17256	17845	17375	55	5270	500	12760	10	1	10906701	1935	-172.23	3.23	12	0.03	-103.00	5484.00	27900	20220930	-36.42	15020	20230727	18.11	23400	-24.19	20230419	15020	18.11	20230727	27900	-36.42	20220930	15020	18.11	20230727	2.73	N	032300	500	54 억		80024	N	N	0	N	00	N
73	20230915	090332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17920	190	2	1.07	931840	52	0.26	17920	17920	17920	23000	12420	17730	17920.00	0.73	0	-7	18196	17962	17726	17492	17256	17845	17375	55	5270	500	12760	10	1	10906701	1954	-173.98	3.27	12	0.00	-103.00	5484.00	27900	20220930	-35.77	15020	20230727	19.31	23400	-23.42	20230419	15020	19.31	20230727	27900	-35.77	20220930	15020	19.31	20230727	2.73	N	032300	500	54 억		80024	N	N	0	N	00	N
74	20230914	160336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17730	80	2	0.45	344214270	19519	59.62	17830	17960	17490	22900	12360	17650	17634.64	0.74	0	-857	18436	18042	17846	17452	17256	17945	17355	55	5250	500	12700	10	1	10906701	1934	-172.14	3.23	12	0.18	-103.00	5484.00	27900	20220930	-36.45	15020	20230727	18.04	23400	-24.23	20230419	15020	18.04	20230727	27900	-36.45	20220930	15020	18.04	20230727	2.73	N	032300	500	54 억		80881	N	N	0	N	00	N
75	20230914	150330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17720	70	2	0.40	323004180	18323	55.97	17830	17960	17490	22900	12360	17650	17628.35	0.74	0	-856	18436	18042	17846	17452	17256	17945	17355	55	5250	500	12700	10	1	10906701	1933	-172.04	3.23	12	0.17	-103.00	5484.00	27900	20220930	-36.49	15020	20230727	17.98	23400	-24.27	20230419	15020	17.98	20230727	27900	-36.49	20220930	15020	17.98	20230727	2.73	N	032300	500	54 억		80881	N	N	0	N	00	N
76	20230914	140331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17790	140	2	0.79	281527770	15986	48.83	17830	17960	17490	22900	12360	17650	17610.90	0.74	0	113	18436	18042	17846	17452	17256	17945	17355	55	5250	500	12700	10	1	10906701	1940	-172.72	3.24	12	0.15	-103.00	5484.00	27900	20220930	-36.24	15020	20230727	18.44	23400	-23.97	20230419	15020	18.44	20230727	27900	-36.24	20220930	15020	18.44	20230727	2.73	N	032300	500	54 억		80881	N	N	0	N	00	N
77	20230914	130328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17840	190	2	1.08	266122910	15118	46.18	17830	17960	17490	22900	12360	17650	17603.05	0.74	0	88	18436	18042	17846	17452	17256	17945	17355	55	5250	500	12700	10	1	10906701	1946	-173.20	3.25	12	0.14	-103.00	5484.00	27900	20220930	-36.06	15020	20230727	18.77	23400	-23.76	20230419	15020	18.77	20230727	27900	-36.06	20220930	15020	18.77	20230727	2.73	N	032300	500	54 억		80881	N	N	0	N	00	N
78	20230914	120335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17650	0	3	0.00	227467890	12945	39.54	17830	17830	17490	22900	12360	17650	17571.87	0.74	0	-126	18436	18042	17846	17452	17256	17945	17355	55	5250	500	12700	10	1	10906701	1925	-171.36	3.22	12	0.12	-103.00	5484.00	27900	20220930	-36.74	15020	20230727	17.51	23400	-24.57	20230419	15020	17.51	20230727	27900	-36.74	20220930	15020	17.51	20230727	2.73	N	032300	500	54 억		80881	N	N	0	N	00	N
79	20230914	110332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17530	-120	5	-0.68	190561480	10849	33.14	17830	17830	17490	22900	12360	17650	17564.89	0.74	0	-1103	18436	18042	17846	17452	17256	17945	17355	55	5250	500	12700	10	1	10906701	1912	-170.19	3.20	12	0.10	-103.00	5484.00	27900	20220930	-37.17	15020	20230727	16.71	23400	-25.09	20230419	15020	16.71	20230727	27900	-37.17	20220930	15020	16.71	20230727	2.73	N	032300	500	54 억		80881	N	N	0	N	00	N
80	20230914	100328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17550	-100	5	-0.57	107583270	6117	18.69	17830	17830	17490	22900	12360	17650	17587.59	0.74	0	-952	18436	18042	17846	17452	17256	17945	17355	55	5250	500	12700	10	1	10906701	1914	-170.39	3.20	12	0.06	-103.00	5484.00	27900	20220930	-37.10	15020	20230727	16.84	23400	-25.00	20230419	15020	16.84	20230727	27900	-37.10	20220930	15020	16.84	20230727	2.73	N	032300	500	54 억		80881	N	N	0	N	00	N
81	20230914	090333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17670	20	2	0.11	1443590	81	0.25	17830	17830	17670	22900	12360	17650	17822.10	0.74	0	-8	18436	18042	17846	17452	17256	17945	17355	55	5250	500	12700	10	1	10906701	1927	-171.55	3.22	12	0.00	-103.00	5484.00	27900	20220930	-36.67	15020	20230727	17.64	23400	-24.49	20230419	15020	17.64	20230727	27900	-36.67	20220930	15020	17.64	20230727	2.73	N	032300	500	54 억		80881	N	N	0	N	00	N
82	20230913	160335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17650	-560	5	-3.08	582756250	32672	28.67	18230	18240	17650	23650	12750	18210	17836.56	0.86	0	-12253	19810	19010	18560	17760	17310	19410	18160	55	5440	500	13110	10	1	10906701	1925	-171.36	3.22	12	0.30	-103.00	5484.00	27900	20220930	-36.74	15020	20230727	17.51	23400	-24.57	20230419	15020	17.51	20230727	27900	-36.74	20220930	15020	17.51	20230727	2.76	N	032300	500	54 억		93310	N	N	0	N	00	N
83	20230913	150330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17730	-480	5	-2.64	510987860	28612	25.11	18230	18240	17650	23650	12750	18210	17859.20	0.86	0	-12021	19810	19010	18560	17760	17310	19410	18160	55	5440	500	13110	10	1	10906701	1934	-172.14	3.23	12	0.26	-103.00	5484.00	27900	20220930	-36.45	15020	20230727	18.04	23400	-24.23	20230419	15020	18.04	20230727	27900	-36.45	20220930	15020	18.04	20230727	2.76	N	032300	500	54 억		93310	N	N	0	N	00	N
84	20230913	140334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17880	-330	5	-1.81	465075720	26025	22.84	18230	18240	17650	23650	12750	18210	17870.33	0.86	0	-11944	19810	19010	18560	17760	17310	19410	18160	55	5440	500	13110	10	1	10906701	1950	-173.59	3.26	12	0.24	-103.00	5484.00	27900	20220930	-35.91	15020	20230727	19.04	23400	-23.59	20230419	15020	19.04	20230727	27900	-35.91	20220930	15020	19.04	20230727	2.76	N	032300	500	54 억		93310	N	N	0	N	00	N
85	20230913	130326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17680	-530	5	-2.91	401202260	22413	19.67	18230	18240	17670	23650	12750	18210	17900.41	0.86	0	-12183	19810	19010	18560	17760	17310	19410	18160	55	5440	500	13110	10	1	10906701	1928	-171.65	3.22	12	0.21	-103.00	5484.00	27900	20220930	-36.63	15020	20230727	17.71	23400	-24.44	20230419	15020	17.71	20230727	27900	-36.63	20220930	15020	17.71	20230727	2.76	N	032300	500	54 억		93310	N	N	0	N	00	N
86	20230913	120335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17860	-350	5	-1.92	338342540	18867	16.55	18230	18240	17740	23650	12750	18210	17933.02	0.86	0	-10275	19810	19010	18560	17760	17310	19410	18160	55	5440	500	13110	10	1	10906701	1948	-173.40	3.26	12	0.17	-103.00	5484.00	27900	20220930	-35.99	15020	20230727	18.91	23400	-23.68	20230419	15020	18.91	20230727	27900	-35.99	20220930	15020	18.91	20230727	2.76	N	032300	500	54 억		93310	N	N	0	N	00	N
87	20230913	110330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17790	-420	5	-2.31	269469780	15016	13.18	18230	18240	17740	23650	12750	18210	17945.49	0.86	0	-8288	19810	19010	18560	17760	17310	19410	18160	55	5440	500	13110	10	1	10906701	1940	-172.72	3.24	12	0.14	-103.00	5484.00	27900	20220930	-36.24	15020	20230727	18.44	23400	-23.97	20230419	15020	18.44	20230727	27900	-36.24	20220930	15020	18.44	20230727	2.76	N	032300	500	54 억		93310	N	N	0	N	00	N
88	20230913	100329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17890	-320	5	-1.76	187906320	10445	9.16	18230	18240	17840	23650	12750	18210	17990.05	0.86	0	-5276	19810	19010	18560	17760	17310	19410	18160	55	5440	500	13110	10	1	10906701	1951	-173.69	3.26	12	0.10	-103.00	5484.00	27900	20220930	-35.88	15020	20230727	19.11	23400	-23.55	20230419	15020	19.11	20230727	27900	-35.88	20220930	15020	19.11	20230727	2.76	N	032300	500	54 억		93310	N	N	0	N	00	N
89	20230913	090326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18150	-60	5	-0.33	33523020	1841	1.62	18230	18240	18150	23650	12750	18210	18209.14	0.86	0	-1473	19810	19010	18560	17760	17310	19410	18160	55	5440	500	13110	10	1	10906701	1980	-176.21	3.31	12	0.02	-103.00	5484.00	27900	20220930	-34.95	15020	20230727	20.84	23400	-22.44	20230419	15020	20.84	20230727	27900	-34.95	20220930	15020	20.84	20230727	2.76	N	032300	500	54 억		93310	N	N	0	N	00	N
90	20230912	160324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18210	60	2	0.33	2117644760	113417	268.08	18150	19360	18110	23550	12710	18150	18672.10	0.87	0	-1430	18703	18426	18023	17746	17343	18565	17885	55	5400	500	13060	10	1	10906701	1986	-176.80	3.32	12	1.04	-103.00	5484.00	27900	20220930	-34.73	15020	20230727	21.24	23400	-22.18	20230419	15020	21.24	20230727	27900	-34.73	20220930	15020	21.24	20230727	2.77	N	032300	500	54 억		94597	N	N	0	N	00	N
91	20230912	150330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18230	80	2	0.44	2004410030	107185	253.35	18150	19360	18150	23550	12710	18150	18700.47	0.87	0	-2641	18703	18426	18023	17746	17343	18565	17885	55	5400	500	13060	10	1	10906701	1988	-176.99	3.32	12	0.98	-103.00	5484.00	27900	20220930	-34.66	15020	20230727	21.37	23400	-22.09	20230419	15020	21.37	20230727	27900	-34.66	20220930	15020	21.37	20230727	2.77	N	032300	500	54 억		94597	N	N	0	N	00	N
92	20230912	140329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18200	50	2	0.28	1929415190	103079	243.65	18150	19360	18150	23550	12710	18150	18717.83	0.87	0	-2458	18703	18426	18023	17746	17343	18565	17885	55	5400	500	13060	10	1	10906701	1985	-176.70	3.32	12	0.95	-103.00	5484.00	27900	20220930	-34.77	15020	20230727	21.17	23400	-22.22	20230419	15020	21.17	20230727	27900	-34.77	20220930	15020	21.17	20230727	2.77	N	032300	500	54 억		94597	N	N	0	N	00	N
93	20230912	130326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18550	400	2	2.20	1765106750	94137	222.51	18150	19360	18150	23550	12710	18150	18750.40	0.87	0	723	18703	18426	18023	17746	17343	18565	17885	55	5400	500	13060	10	1	10906701	2023	-180.10	3.38	12	0.86	-103.00	5484.00	27900	20220930	-33.51	15020	20230727	23.50	23400	-20.73	20230419	15020	23.50	20230727	27900	-33.51	20220930	15020	23.50	20230727	2.77	N	032300	500	54 억		94597	N	N	0	N	00	N
94	20230912	120320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18790	640	2	3.53	1640116170	87428	206.65	18150	19360	18150	23550	12710	18150	18759.62	0.87	0	1611	18703	18426	18023	17746	17343	18565	17885	55	5400	500	13060	10	1	10906701	2049	-182.43	3.43	12	0.80	-103.00	5484.00	27900	20220930	-32.65	15020	20230727	25.10	23400	-19.70	20230419	15020	25.10	20230727	27900	-32.65	20220930	15020	25.10	20230727	2.77	N	032300	500	54 억		94597	N	N	0	N	00	N
95	20230912	110325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18840	690	2	3.80	977498930	52542	124.19	18150	18980	18150	23550	12710	18150	18604.14	0.87	0	-613	18703	18426	18023	17746	17343	18565	17885	55	5400	500	13060	10	1	10906701	2055	-182.91	3.44	12	0.48	-103.00	5484.00	27900	20220930	-32.47	15020	20230727	25.43	23400	-19.49	20230419	15020	25.43	20230727	27900	-32.47	20220930	15020	25.43	20230727	2.77	N	032300	500	54 억		94597	N	N	0	N	00	N
96	20230912	100325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18490	340	2	1.87	343830480	18758	44.34	18150	18500	18150	23550	12710	18150	18329.80	0.87	0	5066	18703	18426	18023	17746	17343	18565	17885	55	5400	500	13060	10	1	10906701	2017	-179.51	3.37	12	0.17	-103.00	5484.00	27900	20220930	-33.73	15020	20230727	23.10	23400	-20.98	20230419	15020	23.10	20230727	27900	-33.73	20220930	15020	23.10	20230727	2.77	N	032300	500	54 억		94597	N	N	0	N	00	N
97	20230912	090329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18250	100	2	0.55	12454470	684	1.62	18150	18280	18150	23550	12710	18150	18208.29	0.87	0	103	18703	18426	18023	17746	17343	18565	17885	55	5400	500	13060	10	1	10906701	1990	-177.18	3.33	12	0.01	-103.00	5484.00	27900	20220930	-34.59	15020	20230727	21.50	23400	-22.01	20230419	15020	21.50	20230727	27900	-34.59	20220930	15020	21.50	20230727	2.77	N	032300	500	54 억		94597	N	N	0	N	00	N
98	20230911	160321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18150	530	2	3.01	760443730	42096	248.79	17620	18300	17620	22900	12340	17620	18064.14	0.72	0	15789	17926	17772	17526	17372	17126	17850	17450	55	5280	500	12680	10	1	10906701	1980	-176.21	3.31	12	0.39	-103.00	5484.00	28100	20220908	-35.41	15020	20230727	20.84	23400	-22.44	20230419	15020	20.84	20230727	27900	-34.95	20220930	15020	20.84	20230727	2.75	N	032300	500	54 억		78733	N	N	0	N	00	N
99	20230911	150328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18150	530	2	3.01	739325670	40932	241.91	17620	18300	17620	22900	12340	17620	18062.29	0.72	0	15721	17926	17772	17526	17372	17126	17850	17450	55	5280	500	12680	10	1	10906701	1980	-176.21	3.31	12	0.38	-103.00	5484.00	28100	20220908	-35.41	15020	20230727	20.84	23400	-22.44	20230419	15020	20.84	20230727	27900	-34.95	20220930	15020	20.84	20230727	2.75	N	032300	500	54 억		78733	N	N	0	N	00	N
100	20230911	140330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18220	600	2	3.41	687193510	38057	224.92	17620	18300	17620	22900	12340	17620	18056.95	0.72	0	16436	17926	17772	17526	17372	17126	17850	17450	55	5280	500	12680	10	1	10906701	1987	-176.89	3.32	12	0.35	-103.00	5484.00	28100	20220908	-35.16	15020	20230727	21.30	23400	-22.14	20230419	15020	21.30	20230727	27900	-34.70	20220930	15020	21.30	20230727	2.75	N	032300	500	54 억		78733	N	N	0	N	00	N
101	20230911	130324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18090	470	2	2.67	443715600	24656	145.72	17620	18240	17620	22900	12340	17620	17996.25	0.72	0	8441	17926	17772	17526	17372	17126	17850	17450	55	5280	500	12680	10	1	10906701	1973	-175.63	3.30	12	0.23	-103.00	5484.00	28100	20220908	-35.62	15020	20230727	20.44	23400	-22.69	20230419	15020	20.44	20230727	27900	-35.16	20220930	15020	20.44	20230727	2.75	N	032300	500	54 억		78733	N	N	0	N	00	N
102	20230911	120325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18190	570	2	3.23	409607120	22775	134.60	17620	18240	17620	22900	12340	17620	17984.94	0.72	0	7909	17926	17772	17526	17372	17126	17850	17450	55	5280	500	12680	10	1	10906701	1984	-176.60	3.32	12	0.21	-103.00	5484.00	28100	20220908	-35.27	15020	20230727	21.11	23400	-22.26	20230419	15020	21.11	20230727	27900	-34.80	20220930	15020	21.11	20230727	2.75	N	032300	500	54 억		78733	N	N	0	N	00	N
103	20230911	110319	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18100	480	2	2.72	257957090	14433	85.30	17620	18110	17620	22900	12340	17620	17872.73	0.72	0	3246	17926	17772	17526	17372	17126	17850	17450	55	5280	500	12680	10	1	10906701	1974	-175.73	3.30	12	0.13	-103.00	5484.00	28100	20220908	-35.59	15020	20230727	20.51	23400	-22.65	20230419	15020	20.51	20230727	27900	-35.13	20220930	15020	20.51	20230727	2.75	N	032300	500	54 억		78733	N	N	0	N	00	N
104	20230911	100321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17830	210	2	1.19	101172850	5691	33.63	17620	17900	17620	22900	12340	17620	17777.69	0.72	0	401	17926	17772	17526	17372	17126	17850	17450	55	5280	500	12680	10	1	10906701	1945	-173.11	3.25	12	0.05	-103.00	5484.00	28100	20220908	-36.55	15020	20230727	18.71	23400	-23.80	20230419	15020	18.71	20230727	27900	-36.09	20220930	15020	18.71	20230727	2.75	N	032300	500	54 억		78733	N	N	0	N	00	N
105	20230911	090320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17620	0	3	0.00	6448940	366	2.16	17620	17630	17620	22900	12340	17620	17620.05	0.72	0	233	17926	17772	17526	17372	17126	17850	17450	55	5280	500	12680	10	1	10906701	1922	-171.07	3.21	12	0.00	-103.00	5484.00	28100	20220908	-37.30	15020	20230727	17.31	23400	-24.70	20230419	15020	17.31	20230727	27900	-36.85	20220930	15020	17.31	20230727	2.75	N	032300	500	54 억		78733	N	N	0	N	00	N
106	20230908	160324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17620	180	2	1.03	291221920	16661	52.30	17370	17680	17280	22650	12210	17440	17478.31	0.70	0	2824	18140	17790	17610	17260	17080	17700	17170	55	5210	500	12550	10	1	10906701	1922	-171.07	3.21	12	0.15	-103.00	5484.00	28300	20220907	-37.74	15020	20230727	17.31	23400	-24.70	20230419	15020	17.31	20230727	28100	-37.30	20220908	15020	17.31	20230727	2.75	N	032300	500	54 억		75909	N	N	0	N	00	N
107	20230908	150325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17630	190	2	1.09	271609610	15547	48.81	17370	17680	17280	22650	12210	17440	17470.23	0.70	0	2733	18140	17790	17610	17260	17080	17700	17170	55	5210	500	12550	10	1	10906701	1923	-171.17	3.21	12	0.14	-103.00	5484.00	28300	20220907	-37.70	15020	20230727	17.38	23400	-24.66	20230419	15020	17.38	20230727	28100	-37.26	20220908	15020	17.38	20230727	2.75	N	032300	500	54 억		75909	N	N	0	N	00	N
108	20230908	140323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17520	80	2	0.46	232919860	13340	41.88	17370	17680	17280	22650	12210	17440	17460.26	0.70	0	1972	18140	17790	17610	17260	17080	17700	17170	55	5210	500	12550	10	1	10906701	1911	-170.10	3.19	12	0.12	-103.00	5484.00	28300	20220907	-38.09	15020	20230727	16.64	23400	-25.13	20230419	15020	16.64	20230727	28100	-37.65	20220908	15020	16.64	20230727	2.75	N	032300	500	54 억		75909	N	N	0	N	00	N
109	20230908	130327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17550	110	2	0.63	173416550	9951	31.24	17370	17610	17280	22650	12210	17440	17427.05	0.70	0	2144	18140	17790	17610	17260	17080	17700	17170	55	5210	500	12550	10	1	10906701	1914	-170.39	3.20	12	0.09	-103.00	5484.00	28300	20220907	-37.99	15020	20230727	16.84	23400	-25.00	20230419	15020	16.84	20230727	28100	-37.54	20220908	15020	16.84	20230727	2.75	N	032300	500	54 억		75909	N	N	0	N	00	N
110	20230908	120333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17440	0	3	0.00	115028440	6620	20.78	17370	17500	17280	22650	12210	17440	17375.90	0.70	0	1540	18140	17790	17610	17260	17080	17700	17170	55	5210	500	12550	10	1	10906701	1902	-169.32	3.18	12	0.06	-103.00	5484.00	28300	20220907	-38.37	15020	20230727	16.11	23400	-25.47	20230419	15020	16.11	20230727	28100	-37.94	20220908	15020	16.11	20230727	2.75	N	032300	500	54 억		75909	N	N	0	N	00	N
111	20230908	110328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17400	-40	5	-0.23	94364400	5430	17.05	17370	17500	17280	22650	12210	17440	17378.34	0.70	0	1253	18140	17790	17610	17260	17080	17700	17170	55	5210	500	12550	10	1	10906701	1898	-168.93	3.17	12	0.05	-103.00	5484.00	28300	20220907	-38.52	15020	20230727	15.85	23400	-25.64	20230419	15020	15.85	20230727	28100	-38.08	20220908	15020	15.85	20230727	2.75	N	032300	500	54 억		75909	N	N	0	N	00	N
112	20230908	100324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17450	10	2	0.06	58784350	3379	10.61	17370	17500	17280	22650	12210	17440	17396.97	0.70	0	726	18140	17790	17610	17260	17080	17700	17170	55	5210	500	12550	10	1	10906701	1903	-169.42	3.18	12	0.03	-103.00	5484.00	28300	20220907	-38.34	15020	20230727	16.18	23400	-25.43	20230419	15020	16.18	20230727	28100	-37.90	20220908	15020	16.18	20230727	2.75	N	032300	500	54 억		75909	N	N	0	N	00	N
113	20230908	090330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17280	-160	5	-0.92	12879360	744	2.34	17370	17430	17280	22650	12210	17440	17310.97	0.70	0	104	18140	17790	17610	17260	17080	17700	17170	55	5210	500	12550	10	1	10906701	1885	-167.77	3.15	12	0.01	-103.00	5484.00	28300	20220907	-38.94	15020	20230727	15.05	23400	-26.15	20230419	15020	15.05	20230727	28100	-38.51	20220908	15020	15.05	20230727	2.75	N	032300	500	54 억		75909	N	N	0	N	00	N
114	20230907	160324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17440	-470	5	-2.62	555014290	31513	88.00	17960	17960	17430	23250	12540	17910	17612.28	0.76	0	-6783	18550	18230	18010	17690	17470	18120	17580	55	5340	500	12890	10	1	10906701	1902	-169.32	3.18	12	0.29	-103.00	5484.00	28550	20220906	-38.91	15020	20230727	16.11	23400	-25.47	20230419	15020	16.11	20230727	28300	-38.37	20220907	15020	16.11	20230727	2.77	N	032300	500	54 억		82689	N	N	0	N	00	N
115	20230907	150324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17440	-470	5	-2.62	527022700	29910	83.52	17960	17960	17430	23250	12540	17910	17620.28	0.76	0	-6922	18550	18230	18010	17690	17470	18120	17580	55	5340	500	12890	10	1	10906701	1902	-169.32	3.18	12	0.27	-103.00	5484.00	28550	20220906	-38.91	15020	20230727	16.11	23400	-25.47	20230419	15020	16.11	20230727	28300	-38.37	20220907	15020	16.11	20230727	2.77	N	032300	500	54 억		82689	N	N	0	N	00	N
116	20230907	140323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17450	-460	5	-2.57	480300130	27235	76.05	17960	17960	17430	23250	12540	17910	17635.40	0.76	0	-6244	18550	18230	18010	17690	17470	18120	17580	55	5340	500	12890	10	1	10906701	1903	-169.42	3.18	12	0.25	-103.00	5484.00	28550	20220906	-38.88	15020	20230727	16.18	23400	-25.43	20230419	15020	16.18	20230727	28300	-38.34	20220907	15020	16.18	20230727	2.77	N	032300	500	54 억		82689	N	N	0	N	00	N
117	20230907	130324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17590	-320	5	-1.79	362002960	20470	57.16	17960	17960	17530	23250	12540	17910	17684.56	0.76	0	-5025	18550	18230	18010	17690	17470	18120	17580	55	5340	500	12890	10	1	10906701	1918	-170.78	3.21	12	0.19	-103.00	5484.00	28550	20220906	-38.39	15020	20230727	17.11	23400	-24.83	20230419	15020	17.11	20230727	28300	-37.84	20220907	15020	17.11	20230727	2.77	N	032300	500	54 억		82689	N	N	0	N	00	N
118	20230907	120326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17540	-370	5	-2.07	330585770	18682	52.17	17960	17960	17530	23250	12540	17910	17695.42	0.76	0	-4711	18550	18230	18010	17690	17470	18120	17580	55	5340	500	12890	10	1	10906701	1913	-170.29	3.20	12	0.17	-103.00	5484.00	28550	20220906	-38.56	15020	20230727	16.78	23400	-25.04	20230419	15020	16.78	20230727	28300	-38.02	20220907	15020	16.78	20230727	2.77	N	032300	500	54 억		82689	N	N	0	N	00	N
119	20230907	110326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17610	-300	5	-1.68	241923440	13633	38.07	17960	17960	17570	23250	12540	17910	17745.43	0.76	0	-4338	18550	18230	18010	17690	17470	18120	17580	55	5340	500	12890	10	1	10906701	1921	-170.97	3.21	12	0.12	-103.00	5484.00	28550	20220906	-38.32	15020	20230727	17.24	23400	-24.74	20230419	15020	17.24	20230727	28300	-37.77	20220907	15020	17.24	20230727	2.77	N	032300	500	54 억		82689	N	N	0	N	00	N
120	20230907	100324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17710	-200	5	-1.12	149207640	8373	23.38	17960	17960	17650	23250	12540	17910	17820.09	0.76	0	-3261	18550	18230	18010	17690	17470	18120	17580	55	5340	500	12890	10	1	10906701	1932	-171.94	3.23	12	0.08	-103.00	5484.00	28550	20220906	-37.97	15020	20230727	17.91	23400	-24.32	20230419	15020	17.91	20230727	28300	-37.42	20220907	15020	17.91	20230727	2.77	N	032300	500	54 억		82689	N	N	0	N	00	N
121	20230907	090328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17910	0	3	0.00	466450	26	0.07	17960	17960	17910	23250	12540	17910	17940.38	0.76	0	-3	18550	18230	18010	17690	17470	18120	17580	55	5340	500	12890	10	1	10906701	1953	-173.88	3.27	12	0.00	-103.00	5484.00	28550	20220906	-37.27	15020	20230727	19.24	23400	-23.46	20230419	15020	19.24	20230727	28300	-36.71	20220907	15020	19.24	20230727	2.77	N	032300	500	54 억		82689	N	N	0	N	00	N
122	20230906	160323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17910	-30	5	-0.17	629989610	34820	154.39	18110	18330	17790	23300	12560	17940	18092.81	0.74	0	1920	18280	18110	18010	17840	17740	18060	17790	55	5360	500	12910	10	1	10906701	1953	-173.88	3.27	12	0.32	-103.00	5484.00	29200	20220905	-38.66	15020	20230727	19.24	23400	-23.46	20230419	15020	19.24	20230727	28550	-37.27	20220906	15020	19.24	20230727	2.79	N	032300	500	54 억		80769	N	N	0	N	00	N
123	20230906	150323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17970	30	2	0.17	583348290	32219	142.85	18110	18330	17790	23300	12560	17940	18105.72	0.74	0	1647	18280	18110	18010	17840	17740	18060	17790	55	5360	500	12910	10	1	10906701	1960	-174.47	3.28	12	0.30	-103.00	5484.00	29200	20220905	-38.46	15020	20230727	19.64	23400	-23.21	20230419	15020	19.64	20230727	28550	-37.06	20220906	15020	19.64	20230727	2.79	N	032300	500	54 억		80769	N	N	0	N	00	N
124	20230906	140325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18050	110	2	0.61	549080800	30313	134.40	18110	18330	17790	23300	12560	17940	18113.71	0.74	0	1955	18280	18110	18010	17840	17740	18060	17790	55	5360	500	12910	10	1	10906701	1969	-175.24	3.29	12	0.28	-103.00	5484.00	29200	20220905	-38.18	15020	20230727	20.17	23400	-22.86	20230419	15020	20.17	20230727	28550	-36.78	20220906	15020	20.17	20230727	2.79	N	032300	500	54 억		80769	N	N	0	N	00	N
125	20230906	130324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18050	110	2	0.61	481147750	26544	117.69	18110	18330	17790	23300	12560	17940	18126.42	0.74	0	2951	18280	18110	18010	17840	17740	18060	17790	55	5360	500	12910	10	1	10906701	1969	-175.24	3.29	12	0.24	-103.00	5484.00	29200	20220905	-38.18	15020	20230727	20.17	23400	-22.86	20230419	15020	20.17	20230727	28550	-36.78	20220906	15020	20.17	20230727	2.79	N	032300	500	54 억		80769	N	N	0	N	00	N
126	20230906	120326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18210	270	2	1.51	424435300	23419	103.84	18110	18330	17790	23300	12560	17940	18123.54	0.74	0	3399	18280	18110	18010	17840	17740	18060	17790	55	5360	500	12910	10	1	10906701	1986	-176.80	3.32	12	0.21	-103.00	5484.00	29200	20220905	-37.64	15020	20230727	21.24	23400	-22.18	20230419	15020	21.24	20230727	28550	-36.22	20220906	15020	21.24	20230727	2.79	N	032300	500	54 억		80769	N	N	0	N	00	N
127	20230906	110326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18250	310	2	1.73	346826380	19152	84.92	18110	18330	17790	23300	12560	17940	18109.15	0.74	0	4685	18280	18110	18010	17840	17740	18060	17790	55	5360	500	12910	10	1	10906701	1990	-177.18	3.33	12	0.18	-103.00	5484.00	29200	20220905	-37.50	15020	20230727	21.50	23400	-22.01	20230419	15020	21.50	20230727	28550	-36.08	20220906	15020	21.50	20230727	2.79	N	032300	500	54 억		80769	N	N	0	N	00	N
128	20230906	100318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17940	0	3	0.00	77238740	4305	19.09	18110	18110	17850	23300	12560	17940	17941.64	0.74	0	898	18280	18110	18010	17840	17740	18060	17790	55	5360	500	12910	10	1	10906701	1957	-174.17	3.27	12	0.04	-103.00	5484.00	29200	20220905	-38.56	15020	20230727	19.44	23400	-23.33	20230419	15020	19.44	20230727	28550	-37.16	20220906	15020	19.44	20230727	2.79	N	032300	500	54 억		80769	N	N	0	N	00	N
129	20230906	090319	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17950	10	2	0.06	7045420	392	1.74	18110	18110	17950	23300	12560	17940	17973.01	0.74	0	268	18280	18110	18010	17840	17740	18060	17790	55	5360	500	12910	10	1	10906701	1958	-174.27	3.27	12	0.00	-103.00	5484.00	29200	20220905	-38.53	15020	20230727	19.51	23400	-23.29	20230419	15020	19.51	20230727	28550	-37.13	20220906	15020	19.51	20230727	2.79	N	032300	500	54 억		80769	N	N	0	N	00	N
130	20230905	160319	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17940	-90	5	-0.50	394647960	21924	81.18	18120	18180	17910	23400	12630	18030	18000.41	0.74	0	36	18370	18200	18010	17840	17650	18285	17925	55	5370	500	12980	10	1	10906701	1957	-174.17	3.27	12	0.20	-103.00	5484.00	30350	20220902	-40.89	15020	20230727	19.44	23400	-23.33	20230419	15020	19.44	20230727	29200	-38.56	20220905	15020	19.44	20230727	2.82	N	032300	500	54 억		80732	N	N	0	N	00	N
131	20230905	150329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18020	-10	5	-0.06	361875740	20099	74.42	18120	18180	17910	23400	12630	18030	18004.28	0.74	0	-45	18370	18200	18010	17840	17650	18285	17925	55	5370	500	12980	10	1	10906701	1965	-174.95	3.29	12	0.18	-103.00	5484.00	30350	20220902	-40.63	15020	20230727	19.97	23400	-22.99	20230419	15020	19.97	20230727	29200	-38.29	20220905	15020	19.97	20230727	2.82	N	032300	500	54 억		80732	N	N	0	N	00	N
132	20230905	140322	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18150	120	2	0.67	261136630	14492	53.66	18120	18180	17910	23400	12630	18030	18019.14	0.74	0	-171	18370	18200	18010	17840	17650	18285	17925	55	5370	500	12980	10	1	10906701	1980	-176.21	3.31	12	0.13	-103.00	5484.00	30350	20220902	-40.20	15020	20230727	20.84	23400	-22.44	20230419	15020	20.84	20230727	29200	-37.84	20220905	15020	20.84	20230727	2.82	N	032300	500	54 억		80732	N	N	0	N	00	N
133	20230905	130314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17970	-60	5	-0.33	209511260	11633	43.07	18120	18180	17910	23400	12630	18030	18009.55	0.74	0	-767	18370	18200	18010	17840	17650	18285	17925	55	5370	500	12980	10	1	10906701	1960	-174.47	3.28	12	0.11	-103.00	5484.00	30350	20220902	-40.79	15020	20230727	19.64	23400	-23.21	20230419	15020	19.64	20230727	29200	-38.46	20220905	15020	19.64	20230727	2.82	N	032300	500	54 억		80732	N	N	0	N	00	N
134	20230905	120320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18050	20	2	0.11	169788990	9428	34.91	18120	18180	17910	23400	12630	18030	18008.32	0.74	0	-603	18370	18200	18010	17840	17650	18285	17925	55	5370	500	12980	10	1	10906701	1969	-175.24	3.29	12	0.09	-103.00	5484.00	30350	20220902	-40.53	15020	20230727	20.17	23400	-22.86	20230419	15020	20.17	20230727	29200	-38.18	20220905	15020	20.17	20230727	2.82	N	032300	500	54 억		80732	N	N	0	N	00	N
135	20230905	110320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18000	-30	5	-0.17	138788840	7710	28.55	18120	18180	17910	23400	12630	18030	17999.98	0.74	0	-523	18370	18200	18010	17840	17650	18285	17925	55	5370	500	12980	10	1	10906701	1963	-174.76	3.28	12	0.07	-103.00	5484.00	30350	20220902	-40.69	15020	20230727	19.84	23400	-23.08	20230419	15020	19.84	20230727	29200	-38.36	20220905	15020	19.84	20230727	2.82	N	032300	500	54 억		80732	N	N	0	N	00	N
136	20230905	100319	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17950	-80	5	-0.44	90968580	5045	18.68	18120	18180	17920	23400	12630	18030	18031.52	0.74	0	-905	18370	18200	18010	17840	17650	18285	17925	55	5370	500	12980	10	1	10906701	1958	-174.27	3.27	12	0.05	-103.00	5484.00	30350	20220902	-40.86	15020	20230727	19.51	23400	-23.29	20230419	15020	19.51	20230727	29200	-38.53	20220905	15020	19.51	20230727	2.82	N	032300	500	54 억		80732	N	N	0	N	00	N
137	20230905	090313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18100	70	2	0.39	16133240	892	3.30	18120	18130	18100	23400	12630	18030	18115.27	0.74	0	-25	18370	18200	18010	17840	17650	18285	17925	55	5370	500	12980	10	1	10906701	1974	-175.73	3.30	12	0.01	-103.00	5484.00	30350	20220902	-40.36	15020	20230727	20.51	23400	-22.65	20230419	15020	20.51	20230727	29200	-38.01	20220905	15020	20.51	20230727	2.82	N	032300	500	54 억		80732	N	N	0	N	00	N
138	20230904	160318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18030	-160	5	-0.88	462604850	25788	61.91	18010	18180	17820	23600	12740	18190	17937.61	0.82	0	-8846	18583	18386	18143	17946	17703	18265	17825	55	5410	500	13090	10	1	10906701	1966	-175.05	3.29	12	0.24	-103.00	5484.00	31000	20220901	-41.84	15020	20230727	20.04	23400	-22.95	20230419	15020	20.04	20230727	29200	-38.25	20220905	15020	20.04	20230727	2.83	N	032300	500	54 억		89578	N	N	0	N	00	N
139	20230904	150312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18000	-190	5	-1.04	429954460	23976	57.56	18010	18180	17820	23600	12740	18190	17932.03	0.82	0	-8833	18583	18386	18143	17946	17703	18265	17825	55	5410	500	13090	10	1	10906701	1963	-174.76	3.28	12	0.22	-103.00	5484.00	31000	20220901	-41.94	15020	20230727	19.84	23400	-23.08	20230419	15020	19.84	20230727	29200	-38.36	20220905	15020	19.84	20230727	2.83	N	032300	500	54 억		89578	N	N	0	N	00	N
140	20230904	140312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18090	-100	5	-0.55	406492490	22673	54.44	18010	18180	17820	23600	12740	18190	17927.77	0.82	0	-8488	18583	18386	18143	17946	17703	18265	17825	55	5410	500	13090	10	1	10906701	1973	-175.63	3.30	12	0.21	-103.00	5484.00	31000	20220901	-41.65	15020	20230727	20.44	23400	-22.69	20230419	15020	20.44	20230727	29200	-38.05	20220905	15020	20.44	20230727	2.83	N	032300	500	54 억		89578	N	N	0	N	00	N
141	20230904	130315	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17840	-350	5	-1.92	343360220	19162	46.01	18010	18100	17820	23600	12740	18190	17917.93	0.82	0	-7524	18583	18386	18143	17946	17703	18265	17825	55	5410	500	13090	10	1	10906701	1946	-173.20	3.25	12	0.18	-103.00	5484.00	31000	20220901	-42.45	15020	20230727	18.77	23400	-23.76	20230419	15020	18.77	20230727	29200	-38.90	20220905	15020	18.77	20230727	2.83	N	032300	500	54 억		89578	N	N	0	N	00	N
142	20230904	120311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17830	-360	5	-1.98	292160500	16291	39.11	18010	18100	17820	23600	12740	18190	17932.88	0.82	0	-6118	18583	18386	18143	17946	17703	18265	17825	55	5410	500	13090	10	1	10906701	1945	-173.11	3.25	12	0.15	-103.00	5484.00	31000	20220901	-42.48	15020	20230727	18.71	23400	-23.80	20230419	15020	18.71	20230727	29200	-38.94	20220905	15020	18.71	20230727	2.83	N	032300	500	54 억		89578	N	N	0	N	00	N
143	20230904	110307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17900	-290	5	-1.59	209595410	11671	28.02	18010	18100	17820	23600	12740	18190	17957.41	0.82	0	-2726	18583	18386	18143	17946	17703	18265	17825	55	5410	500	13090	10	1	10906701	1952	-173.79	3.26	12	0.11	-103.00	5484.00	31000	20220901	-42.26	15020	20230727	19.17	23400	-23.50	20230419	15020	19.17	20230727	29200	-38.70	20220905	15020	19.17	20230727	2.83	N	032300	500	54 억		89578	N	N	0	N	00	N
144	20230904	100307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17920	-270	5	-1.48	168973400	9400	22.57	18010	18100	17820	23600	12740	18190	17974.47	0.82	0	-2253	18583	18386	18143	17946	17703	18265	17825	55	5410	500	13090	10	1	10906701	1954	-173.98	3.27	12	0.09	-103.00	5484.00	31000	20220901	-42.19	15020	20230727	19.31	23400	-23.42	20230419	15020	19.31	20230727	29200	-38.63	20220905	15020	19.31	20230727	2.83	N	032300	500	54 억		89578	N	N	0	N	00	N
145	20230904	090313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17850	-340	5	-1.87	73858490	4111	9.87	18010	18020	17850	23600	12740	18190	17962.64	0.82	0	-1944	18583	18386	18143	17946	17703	18265	17825	55	5410	500	13090	10	1	10906701	1947	-173.30	3.25	12	0.04	-103.00	5484.00	31000	20220901	-42.42	15020	20230727	18.84	23400	-23.72	20230419	15020	18.84	20230727	29200	-38.87	20220905	15020	18.84	20230727	2.83	N	032300	500	54 억		89578	N	N	0	N	00	N
146	20230901	160308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18190	-90	5	-0.49	714062750	39592	59.11	18280	18340	17900	23750	12800	18280	18035.52	0.88	0	-6608	18973	18626	18273	17926	17573	18450	17750	55	5470	500	13160	10	1	10906701	1984	-176.60	3.32	12	0.36	-103.00	5484.00	31600	20220831	-42.44	15020	20230727	21.11	23400	-22.26	20230419	15020	21.11	20230727	31000	-41.32	20220901	15020	21.11	20230727	2.94	N	032300	500	54 억		96186	N	N	0	N	00	N
147	20230901	150314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17990	-290	5	-1.59	644932930	35775	53.41	18280	18340	17900	23750	12800	18280	18027.48	0.88	0	-5338	18973	18626	18273	17926	17573	18450	17750	55	5470	500	13160	10	1	10906701	1962	-174.66	3.28	12	0.33	-103.00	5484.00	31600	20220831	-43.07	15020	20230727	19.77	23400	-23.12	20230419	15020	19.77	20230727	31000	-41.97	20220901	15020	19.77	20230727	2.94	N	032300	500	54 억		96186	N	N	0	N	00	N
148	20230901	140311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18040	-240	5	-1.31	539006020	29905	44.65	18280	18340	17900	23750	12800	18280	18023.94	0.88	0	-2954	18973	18626	18273	17926	17573	18450	17750	55	5470	500	13160	10	1	10906701	1968	-175.15	3.29	12	0.27	-103.00	5484.00	31600	20220831	-42.91	15020	20230727	20.11	23400	-22.91	20230419	15020	20.11	20230727	31000	-41.81	20220901	15020	20.11	20230727	2.94	N	032300	500	54 억		96186	N	N	0	N	00	N
149	20230901	130308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18060	-220	5	-1.20	516483050	28658	42.79	18280	18340	17900	23750	12800	18280	18022.30	0.88	0	-2567	18973	18626	18273	17926	17573	18450	17750	55	5470	500	13160	10	1	10906701	1970	-175.34	3.29	12	0.26	-103.00	5484.00	31600	20220831	-42.85	15020	20230727	20.24	23400	-22.82	20230419	15020	20.24	20230727	31000	-41.74	20220901	15020	20.24	20230727	2.94	N	032300	500	54 억		96186	N	N	0	N	00	N
150	20230901	120309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17960	-320	5	-1.75	483627540	26838	40.07	18280	18340	17900	23750	12800	18280	18020.25	0.88	0	-2515	18973	18626	18273	17926	17573	18450	17750	55	5470	500	13160	10	1	10906701	1959	-174.37	3.27	12	0.25	-103.00	5484.00	31600	20220831	-43.16	15020	20230727	19.57	23400	-23.25	20230419	15020	19.57	20230727	31000	-42.06	20220901	15020	19.57	20230727	2.94	N	032300	500	54 억		96186	N	N	0	N	00	N
151	20230901	110309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17920	-360	5	-1.97	430333750	23867	35.63	18280	18340	17900	23750	12800	18280	18030.49	0.88	0	-2061	18973	18626	18273	17926	17573	18450	17750	55	5470	500	13160	10	1	10906701	1954	-173.98	3.27	12	0.22	-103.00	5484.00	31600	20220831	-43.29	15020	20230727	19.31	23400	-23.42	20230419	15020	19.31	20230727	31000	-42.19	20220901	15020	19.31	20230727	2.94	N	032300	500	54 억		96186	N	N	0	N	00	N
152	20230901	100307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17920	-360	5	-1.97	381217670	21130	31.55	18280	18340	17900	23750	12800	18280	18041.54	0.88	0	-2558	18973	18626	18273	17926	17573	18450	17750	55	5470	500	13160	10	1	10906701	1954	-173.98	3.27	12	0.19	-103.00	5484.00	31600	20220831	-43.29	15020	20230727	19.31	23400	-23.42	20230419	15020	19.31	20230727	31000	-42.19	20220901	15020	19.31	20230727	2.94	N	032300	500	54 억		96186	N	N	0	N	00	N
153	20230901	090305	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18200	-80	5	-0.44	34363040	1882	2.81	18280	18340	18190	23750	12800	18280	18258.79	0.88	0	-663	18973	18626	18273	17926	17573	18450	17750	55	5470	500	13160	10	1	10906701	1985	-176.70	3.32	12	0.02	-103.00	5484.00	31600	20220831	-42.41	15020	20230727	21.17	23400	-22.22	20230419	15020	21.17	20230727	31000	-41.29	20220901	15020	21.17	20230727	2.94	N	032300	500	54 억		96186	N	N	0	N	00	N