KissMeData/002800/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	160135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6260	210	2	3.47	51184009420	7921047	57.10	5880	6940	5510	7860	4240	6050	6461.82	0.82	0	58992	7956	7002	6496	5542	5036	6750	5290	76	1810	500	4230	10	1	15170500	950	21.51	1.59	12	52.21	291.00	3935.00	8050	20230922	-22.24	3860	20230727	62.18	8050	-22.24	20230922	3860	62.18	20230727	8050	-22.24	20230922	3860	62.18	20230727	1.67	N	002800	500	75 억		123917	N	N	0	N	00	N
3	20230927	150138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6340	290	2	4.79	50118482220	7752071	55.88	5880	6940	5510	7860	4240	6050	6465.17	0.82	0	43325	7956	7002	6496	5542	5036	6750	5290	76	1810	500	4230	10	1	15170500	962	21.79	1.61	12	51.10	291.00	3935.00	8050	20230922	-21.24	3860	20230727	64.25	8050	-21.24	20230922	3860	64.25	20230727	8050	-21.24	20230922	3860	64.25	20230727	1.67	N	002800	500	75 억		123917	N	N	0	N	00	N
4	20230927	140137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6390	340	2	5.62	48617631020	7516838	54.19	5880	6940	5510	7860	4240	6050	6467.83	0.82	0	18595	7956	7002	6496	5542	5036	6750	5290	76	1810	500	4230	10	1	15170500	969	21.96	1.62	12	49.55	291.00	3935.00	8050	20230922	-20.62	3860	20230727	65.54	8050	-20.62	20230922	3860	65.54	20230727	8050	-20.62	20230922	3860	65.54	20230727	1.67	N	002800	500	75 억		123917	N	N	0	N	00	N
5	20230927	130136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6340	290	2	4.79	47129170030	7283480	52.51	5880	6940	5510	7860	4240	6050	6470.70	0.82	0	-3670	7956	7002	6496	5542	5036	6750	5290	76	1810	500	4230	10	1	15170500	962	21.79	1.61	12	48.01	291.00	3935.00	8050	20230922	-21.24	3860	20230727	64.25	8050	-21.24	20230922	3860	64.25	20230727	8050	-21.24	20230922	3860	64.25	20230727	1.67	N	002800	500	75 억		123917	N	N	0	N	00	N
6	20230927	120136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6510	460	2	7.60	42992672580	6638800	47.86	5880	6940	5510	7860	4240	6050	6475.97	0.82	0	-12619	7956	7002	6496	5542	5036	6750	5290	76	1810	500	4230	10	1	15170500	988	22.37	1.65	12	43.76	291.00	3935.00	8050	20230922	-19.13	3860	20230727	68.65	8050	-19.13	20230922	3860	68.65	20230727	8050	-19.13	20230922	3860	68.65	20230727	1.67	N	002800	500	75 억		123917	N	N	0	N	00	N
7	20230927	110136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6430	380	2	6.28	36952126590	5712497	41.18	5880	6940	5510	7860	4240	6050	6468.65	0.82	0	-20162	7956	7002	6496	5542	5036	6750	5290	76	1810	500	4230	10	1	15170500	975	22.10	1.63	12	37.66	291.00	3935.00	8050	20230922	-20.12	3860	20230727	66.58	8050	-20.12	20230922	3860	66.58	20230727	8050	-20.12	20230922	3860	66.58	20230727	1.67	N	002800	500	75 억		123917	N	N	0	N	00	N
8	20230927	100136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6080	30	2	0.50	8089531470	1342384	9.68	5880	6440	5510	7860	4240	6050	6026.24	0.82	0	30815	7956	7002	6496	5542	5036	6750	5290	76	1810	500	4230	10	1	15170500	922	20.89	1.55	12	8.85	291.00	3935.00	8050	20230922	-24.47	3860	20230727	57.51	8050	-24.47	20230922	3860	57.51	20230727	8050	-24.47	20230922	3860	57.51	20230727	1.67	N	002800	500	75 억		123917	N	N	0	N	00	N
9	20230927	090137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5710	-340	5	-5.62	780077580	135532	0.98	5880	5890	5510	7860	4240	6050	5755.62	0.82	0	10291	7956	7002	6496	5542	5036	6750	5290	76	1810	500	4230	10	1	15170500	866	19.62	1.45	12	0.89	291.00	3935.00	8050	20230922	-29.07	3860	20230727	47.93	8050	-29.07	20230922	3860	47.93	20230727	8050	-29.07	20230922	3860	47.93	20230727	1.67	N	002800	500	75 억		123917	N	N	0	N	00	N
10	20230926	160137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6050	-50	5	-0.82	95385234800	13811697	662.20	6610	7450	5990	7930	4270	6100	6906.74	1.53	0	-111014	6746	6422	6146	5822	5546	6285	5685	76	1830	500	4270	10	1	15170500	918	20.79	1.54	12	91.04	291.00	3935.00	8050	20230922	-24.84	3860	20230727	56.74	8050	-24.84	20230922	3860	56.74	20230727	8050	-24.84	20230922	3860	56.74	20230727	0.93	N	002800	500	75 억		231544	N	N	0	N	00	N
11	20230926	150137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6080	-20	5	-0.33	93616321830	13518730	648.16	6610	7450	6080	7930	4270	6100	6924.93	1.53	0	-148614	6746	6422	6146	5822	5546	6285	5685	76	1830	500	4270	10	1	15170500	922	20.89	1.55	12	89.11	291.00	3935.00	8050	20230922	-24.47	3860	20230727	57.51	8050	-24.47	20230922	3860	57.51	20230727	8050	-24.47	20230922	3860	57.51	20230727	0.93	N	002800	500	75 억		231544	N	N	0	N	00	N
12	20230926	140135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6270	170	2	2.79	90062554760	12949698	620.88	6610	7450	6100	7930	4270	6100	6954.80	1.53	0	-167966	6746	6422	6146	5822	5546	6285	5685	76	1830	500	4270	10	1	15170500	951	21.55	1.59	12	85.36	291.00	3935.00	8050	20230922	-22.11	3860	20230727	62.44	8050	-22.11	20230922	3860	62.44	20230727	8050	-22.11	20230922	3860	62.44	20230727	0.93	N	002800	500	75 억		231544	N	N	0	N	00	N
13	20230926	130135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6720	620	2	10.16	83457669400	11911956	571.12	6610	7450	6450	7930	4270	6100	7006.21	1.53	0	-194814	6746	6422	6146	5822	5546	6285	5685	76	1830	500	4270	10	1	15170500	1019	23.09	1.71	12	78.52	291.00	3935.00	8050	20230922	-16.52	3860	20230727	74.09	8050	-16.52	20230922	3860	74.09	20230727	8050	-16.52	20230922	3860	74.09	20230727	0.93	N	002800	500	75 억		231544	N	N	0	N	00	N
14	20230926	120136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6790	690	2	11.31	80589205060	11487011	550.75	6610	7450	6450	7930	4270	6100	7015.68	1.53	0	-178400	6746	6422	6146	5822	5546	6285	5685	76	1830	500	4270	10	1	15170500	1030	23.33	1.73	12	75.72	291.00	3935.00	8050	20230922	-15.65	3860	20230727	75.91	8050	-15.65	20230922	3860	75.91	20230727	8050	-15.65	20230922	3860	75.91	20230727	0.93	N	002800	500	75 억		231544	N	N	0	N	00	N
15	20230926	110135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7040	940	2	15.41	71753086980	10200814	489.08	6610	7450	6450	7930	4270	6100	7034.06	1.53	0	-159876	6746	6422	6146	5822	5546	6285	5685	76	1830	500	4270	10	1	15170500	1068	24.19	1.79	12	67.24	291.00	3935.00	8050	20230922	-12.55	3860	20230727	82.38	8050	-12.55	20230922	3860	82.38	20230727	8050	-12.55	20230922	3860	82.38	20230727	0.93	N	002800	500	75 억		231544	N	N	0	N	00	N
16	20230926	100136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7090	990	2	16.23	59444204730	8422149	403.80	6610	7450	6450	7930	4270	6100	7058.08	1.53	0	-171125	6746	6422	6146	5822	5546	6285	5685	76	1830	500	4270	10	1	15170500	1076	24.36	1.80	12	55.52	291.00	3935.00	8050	20230922	-11.93	3860	20230727	83.68	8050	-11.93	20230922	3860	83.68	20230727	8050	-11.93	20230922	3860	83.68	20230727	0.93	N	002800	500	75 억		231544	N	N	0	N	00	N
17	20230926	090136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6510	410	2	6.72	3132077450	476818	22.86	6610	6630	6450	7930	4270	6100	6568.71	1.53	0	-33651	6746	6422	6146	5822	5546	6285	5685	76	1830	500	4270	10	1	15170500	988	22.37	1.65	12	3.14	291.00	3935.00	8050	20230922	-19.13	3860	20230727	68.65	8050	-19.13	20230922	3860	68.65	20230727	8050	-19.13	20230922	3860	68.65	20230727	0.93	N	002800	500	75 억		231544	N	N	0	N	00	N
18	20230925	160136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6100	-380	5	-5.86	10449624390	1702988	9.19	6280	6470	5870	8420	4540	6480	6136.47	1.54	0	-5508	8586	7532	6996	5942	5406	7265	5675	76	1940	500	4530	10	1	15170500	925	20.96	1.55	12	11.23	291.00	3935.00	8050	20230922	-24.22	3860	20230727	58.03	8050	-24.22	20230922	3860	58.03	20230727	8050	-24.22	20230922	3860	58.03	20230727	1.16	N	002800	500	75 억		233294	N	N	0	N	00	N
19	20230925	150136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5930	-550	5	-8.49	9355809480	1521888	8.22	6280	6470	5870	8420	4540	6480	6147.49	1.54	0	-3914	8586	7532	6996	5942	5406	7265	5675	76	1940	500	4530	10	1	15170500	900	20.38	1.51	12	10.03	291.00	3935.00	8050	20230922	-26.34	3860	20230727	53.63	8050	-26.34	20230922	3860	53.63	20230727	8050	-26.34	20230922	3860	53.63	20230727	1.16	N	002800	500	75 억		233294	N	N	0	N	00	N
20	20230925	140135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6120	-360	5	-5.56	8237244950	1335010	7.21	6280	6470	5980	8420	4540	6480	6170.17	1.54	0	-7301	8586	7532	6996	5942	5406	7265	5675	76	1940	500	4530	10	1	15170500	928	21.03	1.56	12	8.80	291.00	3935.00	8050	20230922	-23.98	3860	20230727	58.55	8050	-23.98	20230922	3860	58.55	20230727	8050	-23.98	20230922	3860	58.55	20230727	1.16	N	002800	500	75 억		233294	N	N	0	N	00	N
21	20230925	130135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6100	-380	5	-5.86	7798062470	1263052	6.82	6280	6470	5980	8420	4540	6480	6173.98	1.54	0	-5240	8586	7532	6996	5942	5406	7265	5675	76	1940	500	4530	10	1	15170500	925	20.96	1.55	12	8.33	291.00	3935.00	8050	20230922	-24.22	3860	20230727	58.03	8050	-24.22	20230922	3860	58.03	20230727	8050	-24.22	20230922	3860	58.03	20230727	1.16	N	002800	500	75 억		233294	N	N	0	N	00	N
22	20230925	120136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6050	-430	5	-6.64	7318045280	1183765	6.39	6280	6470	5980	8420	4540	6480	6182.00	1.54	0	-9364	8586	7532	6996	5942	5406	7265	5675	76	1940	500	4530	10	1	15170500	918	20.79	1.54	12	7.80	291.00	3935.00	8050	20230922	-24.84	3860	20230727	56.74	8050	-24.84	20230922	3860	56.74	20230727	8050	-24.84	20230922	3860	56.74	20230727	1.16	N	002800	500	75 억		233294	N	N	0	N	00	N
23	20230925	110135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6010	-470	5	-7.25	6775309470	1094506	5.91	6280	6470	5980	8420	4540	6480	6190.28	1.54	0	-3617	8586	7532	6996	5942	5406	7265	5675	76	1940	500	4530	10	1	15170500	912	20.65	1.53	12	7.21	291.00	3935.00	8050	20230922	-25.34	3860	20230727	55.70	8050	-25.34	20230922	3860	55.70	20230727	8050	-25.34	20230922	3860	55.70	20230727	1.16	N	002800	500	75 억		233294	N	N	0	N	00	N
24	20230925	100135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6020	-460	5	-7.10	5559427240	892959	4.82	6280	6470	6000	8420	4540	6480	6225.84	1.54	0	-5872	8586	7532	6996	5942	5406	7265	5675	76	1940	500	4530	10	1	15170500	913	20.69	1.53	12	5.89	291.00	3935.00	8050	20230922	-25.22	3860	20230727	55.96	8050	-25.22	20230922	3860	55.96	20230727	8050	-25.22	20230922	3860	55.96	20230727	1.16	N	002800	500	75 억		233294	N	N	0	N	00	N
25	20230925	090136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6190	-290	5	-4.48	888074530	142115	0.77	6280	6280	6180	8420	4540	6480	6248.93	1.54	0	-18407	8586	7532	6996	5942	5406	7265	5675	76	1940	500	4530	10	1	15170500	939	21.27	1.57	12	0.94	291.00	3935.00	8050	20230922	-23.11	3860	20230727	60.36	8050	-23.11	20230922	3860	60.36	20230727	8050	-23.11	20230922	3860	60.36	20230727	1.16	N	002800	500	75 억		233294	N	N	0	N	00	N
26	20230922	160138	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	6480	20	2	0.31	136717784910	18383653	433.40	6800	8050	6460	8390	4530	6460	7437.31	0.68	0	126667	7466	6962	5956	5452	4446	7215	5705	76	1930	500	4520	10	1	15170500	983	22.27	1.65	12	121.18	291.00	3935.00	8050	20230922	-19.50	3860	20230727	67.88	8050	-19.50	20230922	3860	67.88	20230727	8050	-19.50	20230922	3860	67.88	20230727	1.16	N	002800	500	75 억		102655	N	N	0	N	00	N
27	20230922	150137	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	6580	120	2	1.86	134817067250	18093500	426.56	6800	8050	6460	8390	4530	6460	7451.14	0.68	0	106426	7466	6962	5956	5452	4446	7215	5705	76	1930	500	4520	10	1	15170500	998	22.61	1.67	12	119.27	291.00	3935.00	8050	20230922	-18.26	3860	20230727	70.47	8050	-18.26	20230922	3860	70.47	20230727	8050	-18.26	20230922	3860	70.47	20230727	1.16	N	002800	500	75 억		102655	N	N	0	N	00	N
28	20230922	140136	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	6600	140	2	2.17	132534715320	17749092	418.44	6800	8050	6460	8390	4530	6460	7467.13	0.68	0	67339	7466	6962	5956	5452	4446	7215	5705	76	1930	500	4520	10	1	15170500	1001	22.68	1.68	12	117.00	291.00	3935.00	8050	20230922	-18.01	3860	20230727	70.98	8050	-18.01	20230922	3860	70.98	20230727	8050	-18.01	20230922	3860	70.98	20230727	1.16	N	002800	500	75 억		102655	N	N	0	N	00	N
29	20230922	130133	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	6650	190	2	2.94	129438638780	17278824	407.35	6800	8050	6500	8390	4530	6460	7491.18	0.68	0	34195	7466	6962	5956	5452	4446	7215	5705	76	1930	500	4520	10	1	15170500	1009	22.85	1.69	12	113.90	291.00	3935.00	8050	20230922	-17.39	3860	20230727	72.28	8050	-17.39	20230922	3860	72.28	20230727	8050	-17.39	20230922	3860	72.28	20230727	1.16	N	002800	500	75 억		102655	N	N	0	N	00	N
30	20230922	120133	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	6890	430	2	6.66	124251381140	16502629	389.05	6800	8050	6680	8390	4530	6460	7529.19	0.68	0	34617	7466	6962	5956	5452	4446	7215	5705	76	1930	500	4520	10	1	15170500	1045	23.68	1.75	12	108.78	291.00	3935.00	8050	20230922	-14.41	3860	20230727	78.50	8050	-14.41	20230922	3860	78.50	20230727	8050	-14.41	20230922	3860	78.50	20230727	1.16	N	002800	500	75 억		102655	N	N	0	N	00	N
31	20230922	110133	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7460	1000	2	15.48	109984022180	14466157	341.04	6800	8050	6790	8390	4530	6460	7602.86	0.68	0	9149	7466	6962	5956	5452	4446	7215	5705	76	1930	500	4520	10	1	15170500	1132	25.64	1.90	12	95.36	291.00	3935.00	8050	20230922	-7.33	3860	20230727	93.26	8050	-7.33	20230922	3860	93.26	20230727	8050	-7.33	20230922	3860	93.26	20230727	1.16	N	002800	500	75 억		102655	N	N	0	N	00	N
32	20230922	100132	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7760	1300	2	20.12	84440953550	11128483	262.36	6800	8050	6790	8390	4530	6460	7587.83	0.68	0	21040	7466	6962	5956	5452	4446	7215	5705	76	1930	500	4520	10	1	15170500	1177	26.67	1.97	12	73.36	291.00	3935.00	8050	20230922	-3.60	3860	20230727	101.04	8050	-3.60	20230922	3860	101.04	20230727	8050	-3.60	20230922	3860	101.04	20230727	1.16	N	002800	500	75 억		102655	N	N	0	N	00	N
33	20230922	090131	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7380	920	2	14.24	12743274790	1797057	42.37	6800	7460	6790	8390	4530	6460	7091.23	0.68	0	47908	7466	6962	5956	5452	4446	7215	5705	76	1930	500	4520	10	1	15170500	1120	25.36	1.88	12	11.85	291.00	3935.00	7460	20230922	-1.07	3860	20230727	91.19	7460	-1.07	20230922	3860	91.19	20230727	7460	-1.07	20230922	3860	91.19	20230727	1.16	N	002800	500	75 억		102655	N	N	0	N	00	N
34	20230921	160133	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	6460	1490	1	29.98	25895630265	4241530	9414.53	4955	6460	4950	6460	3480	4970	6105.26	1.47	0	-121577	5193	5081	4998	4886	4803	5040	4845	76	1490	500	3470	10	1	15170500	980	22.20	1.64	12	27.96	291.00	3935.00	6460	20230921	0.00	3860	20230727	67.36	6460	0.00	20230921	3860	67.36	20230727	6460	0.00	20230921	3860	67.36	20230727	1.14	N	002800	500	75 억		223252	N	N	0	N	00	N
35	20230921	150131	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	6460	1490	1	29.98	25890707745	4240768	9412.84	4955	6460	4950	6460	3480	4970	6105.19	1.47	0	-121547	5193	5081	4998	4886	4803	5040	4845	76	1490	500	3470	10	1	15170500	980	22.20	1.64	12	27.95	291.00	3935.00	6460	20230921	0.00	3860	20230727	67.36	6460	0.00	20230921	3860	67.36	20230727	6460	0.00	20230921	3860	67.36	20230727	1.14	N	002800	500	75 억		223252	N	N	0	N	00	N
36	20230921	140133	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	6460	1490	1	29.98	25726468705	4215344	9356.41	4955	6460	4950	6460	3480	4970	6103.05	1.47	0	-121547	5193	5081	4998	4886	4803	5040	4845	76	1490	500	3470	10	1	15170500	980	22.20	1.64	12	27.79	291.00	3935.00	6460	20230921	0.00	3860	20230727	67.36	6460	0.00	20230921	3860	67.36	20230727	6460	0.00	20230921	3860	67.36	20230727	1.14	N	002800	500	75 억		223252	N	N	0	N	00	N
37	20230921	130130	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	6460	1490	1	29.98	25670131045	4206623	9337.05	4955	6460	4950	6460	3480	4970	6102.31	1.47	0	-121547	5193	5081	4998	4886	4803	5040	4845	76	1490	500	3470	10	1	15170500	980	22.20	1.64	12	27.73	291.00	3935.00	6460	20230921	0.00	3860	20230727	67.36	6460	0.00	20230921	3860	67.36	20230727	6460	0.00	20230921	3860	67.36	20230727	1.14	N	002800	500	75 억		223252	N	N	0	N	00	N
38	20230921	120131	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	6460	1490	1	29.98	25513340385	4182352	9283.18	4955	6460	4950	6460	3480	4970	6100.24	1.47	0	-121547	5193	5081	4998	4886	4803	5040	4845	76	1490	500	3470	10	1	15170500	980	22.20	1.64	12	27.57	291.00	3935.00	6460	20230921	0.00	3860	20230727	67.36	6460	0.00	20230921	3860	67.36	20230727	6460	0.00	20230921	3860	67.36	20230727	1.14	N	002800	500	75 억		223252	N	N	0	N	00	N
39	20230921	110133	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	6460	1490	1	29.98	24913671505	4089524	9077.14	4955	6460	4950	6460	3480	4970	6092.07	1.47	0	-121547	5193	5081	4998	4886	4803	5040	4845	76	1490	500	3470	10	1	15170500	980	22.20	1.64	12	26.96	291.00	3935.00	6460	20230921	0.00	3860	20230727	67.36	6460	0.00	20230921	3860	67.36	20230727	6460	0.00	20230921	3860	67.36	20230727	1.14	N	002800	500	75 억		223252	N	N	0	N	00	N
40	20230921	100130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	480	2	9.66	411859375	78536	174.32	4955	5450	4950	6460	3480	4970	5244.21	1.47	0	-459	5193	5081	4998	4886	4803	5040	4845	76	1490	500	3470	10	1	15170500	827	18.73	1.39	12	0.52	291.00	3935.00	5960	20221215	-8.56	3860	20230727	41.19	5850	-6.84	20230113	3860	41.19	20230727	5960	-8.56	20221215	3860	41.19	20230727	1.14	N	002800	500	75 억		223252	Y	N	0	N	00	N
41	20230921	090133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4985	15	2	0.30	643800	130	0.29	4955	4985	4950	6460	3480	4970	4952.31	1.47	0	-121	5193	5081	4998	4886	4803	5040	4845	76	1490	500	3470	5	1	15170500	756	17.13	1.27	12	0.00	291.00	3935.00	5960	20221215	-16.36	3860	20230727	29.15	5850	-14.79	20230113	3860	29.15	20230727	5960	-16.36	20221215	3860	29.15	20230727	1.14	N	002800	500	75 억		223252	N	N	0	N	00	N
42	20230920	160135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-100	5	-1.97	224416660	45052	164.80	5050	5110	4915	6590	3550	5070	4981.28	1.55	0	-9764	5223	5146	5073	4996	4923	5110	4960	76	1520	500	3540	5	1	15170500	754	17.08	1.26	12	0.30	291.00	3935.00	5960	20221215	-16.61	3860	20230727	28.76	5850	-15.04	20230113	3860	28.76	20230727	5960	-16.61	20221215	3860	28.76	20230727	1.14	N	002800	500	75 억		235002	N	N	0	N	00	N
43	20230920	150131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-115	5	-2.27	221437160	44452	162.61	5050	5110	4915	6590	3550	5070	4981.49	1.55	0	-9650	5223	5146	5073	4996	4923	5110	4960	76	1520	500	3540	5	1	15170500	752	17.03	1.26	12	0.29	291.00	3935.00	5960	20221215	-16.86	3860	20230727	28.37	5850	-15.30	20230113	3860	28.37	20230727	5960	-16.86	20221215	3860	28.37	20230727	1.14	N	002800	500	75 억		235002	N	N	0	N	00	N
44	20230920	140131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-115	5	-2.27	207458215	41631	152.29	5050	5110	4915	6590	3550	5070	4983.26	1.55	0	-8144	5223	5146	5073	4996	4923	5110	4960	76	1520	500	3540	5	1	15170500	752	17.03	1.26	12	0.27	291.00	3935.00	5960	20221215	-16.86	3860	20230727	28.37	5850	-15.30	20230113	3860	28.37	20230727	5960	-16.86	20221215	3860	28.37	20230727	1.14	N	002800	500	75 억		235002	N	N	0	N	00	N
45	20230920	130131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-145	5	-2.86	191749785	38459	140.68	5050	5110	4915	6590	3550	5070	4985.82	1.55	0	-7757	5223	5146	5073	4996	4923	5110	4960	76	1520	500	3540	5	1	15170500	747	16.92	1.25	12	0.25	291.00	3935.00	5960	20221215	-17.37	3860	20230727	27.59	5850	-15.81	20230113	3860	27.59	20230727	5960	-17.37	20221215	3860	27.59	20230727	1.14	N	002800	500	75 억		235002	N	N	0	N	00	N
46	20230920	120131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-90	5	-1.78	141120315	28256	103.36	5050	5110	4965	6590	3550	5070	4994.35	1.55	0	-1296	5223	5146	5073	4996	4923	5110	4960	76	1520	500	3540	5	1	15170500	755	17.11	1.27	12	0.19	291.00	3935.00	5960	20221215	-16.44	3860	20230727	29.02	5850	-14.87	20230113	3860	29.02	20230727	5960	-16.44	20221215	3860	29.02	20230727	1.14	N	002800	500	75 억		235002	N	N	0	N	00	N
47	20230920	110131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-95	5	-1.87	125297795	25076	91.73	5050	5110	4965	6590	3550	5070	4996.72	1.55	0	-1336	5223	5146	5073	4996	4923	5110	4960	76	1520	500	3540	5	1	15170500	755	17.10	1.26	12	0.17	291.00	3935.00	5960	20221215	-16.53	3860	20230727	28.89	5850	-14.96	20230113	3860	28.89	20230727	5960	-16.53	20221215	3860	28.89	20230727	1.14	N	002800	500	75 억		235002	N	N	0	N	00	N
48	20230920	100129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-60	5	-1.18	18660830	3706	13.56	5050	5110	5010	6590	3550	5070	5035.30	1.55	0	-2598	5223	5146	5073	4996	4923	5110	4960	76	1520	500	3540	10	1	15170500	760	17.22	1.27	12	0.02	291.00	3935.00	5960	20221215	-15.94	3860	20230727	29.79	5850	-14.36	20230113	3860	29.79	20230727	5960	-15.94	20221215	3860	29.79	20230727	1.14	N	002800	500	75 억		235002	N	N	0	N	00	N
49	20230920	090131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	0	3	0.00	0	0	0.00	0	0	0	6590	3550	5070	0.00	1.55	0	0	5223	5146	5073	4996	4923	5110	4960	76	1520	500	3540	10	1	15170500	769	17.42	1.29	12	0.00	291.00	3935.00	5960	20221215	-14.93	3860	20230727	31.35	5850	-13.33	20230113	3860	31.35	20230727	5960	-14.93	20221215	3860	31.35	20230727	1.14	N	002800	500	75 억		235002	N	N	0	N	00	N
50	20230919	160129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-30	5	-0.59	137750410	27337	58.89	5080	5150	5000	6630	3570	5100	5038.84	1.38	0	4958	5320	5210	5100	4990	4880	5155	4935	76	1530	500	3570	10	1	15170500	769	17.42	1.29	12	0.18	291.00	3935.00	5960	20221215	-14.93	3860	20230727	31.35	5850	-13.33	20230113	3860	31.35	20230727	5960	-14.93	20221215	3860	31.35	20230727	1.19	N	002800	500	75 억		210044	N	N	0	N	00	N
51	20230919	150132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-50	5	-0.98	117553500	23326	50.25	5080	5150	5000	6630	3570	5100	5039.59	1.38	0	4198	5320	5210	5100	4990	4880	5155	4935	76	1530	500	3570	10	1	15170500	766	17.35	1.28	12	0.15	291.00	3935.00	5960	20221215	-15.27	3860	20230727	30.83	5850	-13.68	20230113	3860	30.83	20230727	5960	-15.27	20221215	3860	30.83	20230727	1.19	N	002800	500	75 억		210044	N	N	0	N	00	N
52	20230919	140129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-60	5	-1.18	94208540	18690	40.26	5080	5150	5000	6630	3570	5100	5040.59	1.38	0	1635	5320	5210	5100	4990	4880	5155	4935	76	1530	500	3570	10	1	15170500	765	17.32	1.28	12	0.12	291.00	3935.00	5960	20221215	-15.44	3860	20230727	30.57	5850	-13.85	20230113	3860	30.57	20230727	5960	-15.44	20221215	3860	30.57	20230727	1.19	N	002800	500	75 억		210044	N	N	0	N	00	N
53	20230919	130130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-60	5	-1.18	83823900	16642	35.85	5080	5150	5000	6630	3570	5100	5036.89	1.38	0	1730	5320	5210	5100	4990	4880	5155	4935	76	1530	500	3570	10	1	15170500	765	17.32	1.28	12	0.11	291.00	3935.00	5960	20221215	-15.44	3860	20230727	30.57	5850	-13.85	20230113	3860	30.57	20230727	5960	-15.44	20221215	3860	30.57	20230727	1.19	N	002800	500	75 억		210044	N	N	0	N	00	N
54	20230919	120131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-80	5	-1.57	76387550	15165	32.67	5080	5150	5000	6630	3570	5100	5037.10	1.38	0	1517	5320	5210	5100	4990	4880	5155	4935	76	1530	500	3570	10	1	15170500	762	17.25	1.28	12	0.10	291.00	3935.00	5960	20221215	-15.77	3860	20230727	30.05	5850	-14.19	20230113	3860	30.05	20230727	5960	-15.77	20221215	3860	30.05	20230727	1.19	N	002800	500	75 억		210044	N	N	0	N	00	N
55	20230919	110132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-80	5	-1.57	64684780	12833	27.65	5080	5150	5000	6630	3570	5100	5040.50	1.38	0	2670	5320	5210	5100	4990	4880	5155	4935	76	1530	500	3570	10	1	15170500	762	17.25	1.28	12	0.08	291.00	3935.00	5960	20221215	-15.77	3860	20230727	30.05	5850	-14.19	20230113	3860	30.05	20230727	5960	-15.77	20221215	3860	30.05	20230727	1.19	N	002800	500	75 억		210044	N	N	0	N	00	N
56	20230919	100131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-20	5	-0.39	17809980	3507	7.55	5080	5150	5050	6630	3570	5100	5078.41	1.38	0	-690	5320	5210	5100	4990	4880	5155	4935	76	1530	500	3570	10	1	15170500	771	17.46	1.29	12	0.02	291.00	3935.00	5960	20221215	-14.77	3860	20230727	31.61	5850	-13.16	20230113	3860	31.61	20230727	5960	-14.77	20221215	3860	31.61	20230727	1.19	N	002800	500	75 억		210044	N	N	0	N	00	N
57	20230919	090131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	0	3	0.00	799840	157	0.34	5080	5100	5080	6630	3570	5100	5094.52	1.38	0	23	5320	5210	5100	4990	4880	5155	4935	76	1530	500	3570	10	1	15170500	774	17.53	1.30	12	0.00	291.00	3935.00	5960	20221215	-14.43	3860	20230727	32.12	5850	-12.82	20230113	3860	32.12	20230727	5960	-14.43	20221215	3860	32.12	20230727	1.19	N	002800	500	75 억		210044	N	N	0	N	00	N
58	20230918	160132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-20	5	-0.39	236055180	46405	151.02	5110	5210	4990	6650	3590	5120	5086.85	1.33	0	8398	5260	5190	5140	5070	5020	5165	5045	76	1530	500	3580	10	1	15170500	774	17.53	1.30	12	0.31	291.00	3935.00	5960	20221215	-14.43	3860	20230727	32.12	5850	-12.82	20230113	3860	32.12	20230727	5960	-14.43	20221215	3860	32.12	20230727	1.17	N	002800	500	75 억		201876	N	N	0	N	00	N
59	20230918	150129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-10	5	-0.20	223535760	43948	143.02	5110	5210	4990	6650	3590	5120	5086.37	1.33	0	8306	5260	5190	5140	5070	5020	5165	5045	76	1530	500	3580	10	1	15170500	775	17.56	1.30	12	0.29	291.00	3935.00	5960	20221215	-14.26	3860	20230727	32.38	5850	-12.65	20230113	3860	32.38	20230727	5960	-14.26	20221215	3860	32.38	20230727	1.17	N	002800	500	75 억		201876	N	N	0	N	00	N
60	20230918	140132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-20	5	-0.39	221080100	43467	141.46	5110	5210	4990	6650	3590	5120	5086.16	1.33	0	8328	5260	5190	5140	5070	5020	5165	5045	76	1530	500	3580	10	1	15170500	774	17.53	1.30	12	0.29	291.00	3935.00	5960	20221215	-14.43	3860	20230727	32.12	5850	-12.82	20230113	3860	32.12	20230727	5960	-14.43	20221215	3860	32.12	20230727	1.17	N	002800	500	75 억		201876	N	N	0	N	00	N
61	20230918	130134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-10	5	-0.20	141024100	27924	90.87	5110	5140	4990	6650	3590	5120	5050.28	1.33	0	5544	5260	5190	5140	5070	5020	5165	5045	76	1530	500	3580	10	1	15170500	775	17.56	1.30	12	0.18	291.00	3935.00	5960	20221215	-14.26	3860	20230727	32.38	5850	-12.65	20230113	3860	32.38	20230727	5960	-14.26	20221215	3860	32.38	20230727	1.17	N	002800	500	75 억		201876	N	N	0	N	00	N
62	20230918	120130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-10	5	-0.20	137697500	27273	88.76	5110	5140	4990	6650	3590	5120	5048.86	1.33	0	5848	5260	5190	5140	5070	5020	5165	5045	76	1530	500	3580	10	1	15170500	775	17.56	1.30	12	0.18	291.00	3935.00	5960	20221215	-14.26	3860	20230727	32.38	5850	-12.65	20230113	3860	32.38	20230727	5960	-14.26	20221215	3860	32.38	20230727	1.17	N	002800	500	75 억		201876	N	N	0	N	00	N
63	20230918	110130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-20	5	-0.39	134621760	26670	86.79	5110	5140	4990	6650	3590	5120	5047.69	1.33	0	5383	5260	5190	5140	5070	5020	5165	5045	76	1530	500	3580	10	1	15170500	774	17.53	1.30	12	0.18	291.00	3935.00	5960	20221215	-14.43	3860	20230727	32.12	5850	-12.82	20230113	3860	32.12	20230727	5960	-14.43	20221215	3860	32.12	20230727	1.17	N	002800	500	75 억		201876	N	N	0	N	00	N
64	20230918	100130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-120	5	-2.34	73332660	14587	47.47	5110	5140	4990	6650	3590	5120	5027.26	1.33	0	1441	5260	5190	5140	5070	5020	5165	5045	76	1530	500	3580	10	1	15170500	759	17.18	1.27	12	0.10	291.00	3935.00	5960	20221215	-16.11	3860	20230727	29.53	5850	-14.53	20230113	3860	29.53	20230727	5960	-16.11	20221215	3860	29.53	20230727	1.17	N	002800	500	75 억		201876	N	N	0	N	00	N
65	20230918	090131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-30	5	-0.59	2924120	573	1.86	5110	5110	5090	6650	3590	5120	5103.18	1.33	0	-93	5260	5190	5140	5070	5020	5165	5045	76	1530	500	3580	10	1	15170500	772	17.49	1.29	12	0.00	291.00	3935.00	5960	20221215	-14.60	3860	20230727	31.87	5850	-12.99	20230113	3860	31.87	20230727	5960	-14.60	20221215	3860	31.87	20230727	1.17	N	002800	500	75 억		201876	N	N	0	N	00	N
66	20230915	160130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-10	5	-0.19	157588050	30707	53.69	5130	5210	5090	6660	3600	5130	5132.00	1.34	0	-1350	5323	5226	5153	5056	4983	5190	5020	76	1530	500	3590	10	1	15170500	777	17.59	1.30	12	0.20	291.00	3935.00	5960	20221215	-14.09	3860	20230727	32.64	5850	-12.48	20230113	3860	32.64	20230727	5960	-14.09	20221215	3860	32.64	20230727	1.10	N	002800	500	75 억		203226	N	N	0	N	00	N
67	20230915	150131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	10	2	0.19	150091160	29241	51.13	5130	5210	5090	6660	3600	5130	5132.90	1.34	0	-1392	5323	5226	5153	5056	4983	5190	5020	76	1530	500	3590	10	1	15170500	780	17.66	1.31	12	0.19	291.00	3935.00	5960	20221215	-13.76	3860	20230727	33.16	5850	-12.14	20230113	3860	33.16	20230727	5960	-13.76	20221215	3860	33.16	20230727	1.10	N	002800	500	75 억		203226	N	N	0	N	00	N
68	20230915	140131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	10	2	0.19	105030410	20453	35.76	5130	5210	5090	6660	3600	5130	5135.21	1.34	0	-2299	5323	5226	5153	5056	4983	5190	5020	76	1530	500	3590	10	1	15170500	780	17.66	1.31	12	0.13	291.00	3935.00	5960	20221215	-13.76	3860	20230727	33.16	5850	-12.14	20230113	3860	33.16	20230727	5960	-13.76	20221215	3860	33.16	20230727	1.10	N	002800	500	75 억		203226	N	N	0	N	00	N
69	20230915	130128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	0	3	0.00	80114420	15589	27.26	5130	5210	5090	6660	3600	5130	5139.16	1.34	0	-997	5323	5226	5153	5056	4983	5190	5020	76	1530	500	3590	10	1	15170500	778	17.63	1.30	12	0.10	291.00	3935.00	5960	20221215	-13.93	3860	20230727	32.90	5850	-12.31	20230113	3860	32.90	20230727	5960	-13.93	20221215	3860	32.90	20230727	1.10	N	002800	500	75 억		203226	N	N	0	N	00	N
70	20230915	120130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-30	5	-0.58	75416260	14669	25.65	5130	5210	5100	6660	3600	5130	5141.20	1.34	0	-1777	5323	5226	5153	5056	4983	5190	5020	76	1530	500	3590	10	1	15170500	774	17.53	1.30	12	0.10	291.00	3935.00	5960	20221215	-14.43	3860	20230727	32.12	5850	-12.82	20230113	3860	32.12	20230727	5960	-14.43	20221215	3860	32.12	20230727	1.10	N	002800	500	75 억		203226	N	N	0	N	00	N
71	20230915	110130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-20	5	-0.39	61480330	11944	20.89	5130	5210	5110	6660	3600	5130	5147.38	1.34	0	-1571	5323	5226	5153	5056	4983	5190	5020	76	1530	500	3590	10	1	15170500	775	17.56	1.30	12	0.08	291.00	3935.00	5960	20221215	-14.26	3860	20230727	32.38	5850	-12.65	20230113	3860	32.38	20230727	5960	-14.26	20221215	3860	32.38	20230727	1.10	N	002800	500	75 억		203226	N	N	0	N	00	N
72	20230915	100132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	0	3	0.00	34410770	6662	11.65	5130	5210	5130	6660	3600	5130	5165.23	1.34	0	-1427	5323	5226	5153	5056	4983	5190	5020	76	1530	500	3590	10	1	15170500	778	17.63	1.30	12	0.04	291.00	3935.00	5960	20221215	-13.93	3860	20230727	32.90	5850	-12.31	20230113	3860	32.90	20230727	5960	-13.93	20221215	3860	32.90	20230727	1.10	N	002800	500	75 억		203226	N	N	0	N	00	N
73	20230915	090131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	10	2	0.19	3253030	634	1.11	5130	5140	5130	6660	3600	5130	5130.96	1.34	0	1	5323	5226	5153	5056	4983	5190	5020	76	1530	500	3590	10	1	15170500	780	17.66	1.31	12	0.00	291.00	3935.00	5960	20221215	-13.76	3860	20230727	33.16	5850	-12.14	20230113	3860	33.16	20230727	5960	-13.76	20221215	3860	33.16	20230727	1.10	N	002800	500	75 억		203226	N	N	0	N	00	N
74	20230914	160132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-20	5	-0.39	287337110	56000	58.75	5240	5250	5080	6690	3610	5150	5131.02	1.38	0	-5725	5323	5236	5143	5056	4963	5280	5100	76	1540	500	3600	10	1	15170500	778	17.63	1.30	12	0.37	291.00	3935.00	5960	20221215	-13.93	3860	20230727	32.90	5850	-12.31	20230113	3860	32.90	20230727	5960	-13.93	20221215	3860	32.90	20230727	1.13	N	002800	500	75 억		208915	N	N	0	N	00	N
75	20230914	150129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-50	5	-0.97	263228260	51283	53.80	5240	5250	5080	6690	3610	5150	5132.85	1.38	0	-5059	5323	5236	5143	5056	4963	5280	5100	76	1540	500	3600	10	1	15170500	774	17.53	1.30	12	0.34	291.00	3935.00	5960	20221215	-14.43	3860	20230727	32.12	5850	-12.82	20230113	3860	32.12	20230727	5960	-14.43	20221215	3860	32.12	20230727	1.13	N	002800	500	75 억		208915	N	N	0	N	00	N
76	20230914	140128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-60	5	-1.17	256234000	49913	52.37	5240	5250	5080	6690	3610	5150	5133.61	1.38	0	-4810	5323	5236	5143	5056	4963	5280	5100	76	1540	500	3600	10	1	15170500	772	17.49	1.29	12	0.33	291.00	3935.00	5960	20221215	-14.60	3860	20230727	31.87	5850	-12.99	20230113	3860	31.87	20230727	5960	-14.60	20221215	3860	31.87	20230727	1.13	N	002800	500	75 억		208915	N	N	0	N	00	N
77	20230914	130128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-20	5	-0.39	219884610	42789	44.89	5240	5250	5090	6690	3610	5150	5138.81	1.38	0	-4790	5323	5236	5143	5056	4963	5280	5100	76	1540	500	3600	10	1	15170500	778	17.63	1.30	12	0.28	291.00	3935.00	5960	20221215	-13.93	3860	20230727	32.90	5850	-12.31	20230113	3860	32.90	20230727	5960	-13.93	20221215	3860	32.90	20230727	1.13	N	002800	500	75 억		208915	N	N	0	N	00	N
78	20230914	120132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-50	5	-0.97	197030000	38307	40.19	5240	5250	5090	6690	3610	5150	5143.45	1.38	0	-6057	5323	5236	5143	5056	4963	5280	5100	76	1540	500	3600	10	1	15170500	774	17.53	1.30	12	0.25	291.00	3935.00	5960	20221215	-14.43	3860	20230727	32.12	5850	-12.82	20230113	3860	32.12	20230727	5960	-14.43	20221215	3860	32.12	20230727	1.13	N	002800	500	75 억		208915	N	N	0	N	00	N
79	20230914	110130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-40	5	-0.78	151788940	29434	30.88	5240	5250	5100	6690	3610	5150	5156.93	1.38	0	-6346	5323	5236	5143	5056	4963	5280	5100	76	1540	500	3600	10	1	15170500	775	17.56	1.30	12	0.19	291.00	3935.00	5960	20221215	-14.26	3860	20230727	32.38	5850	-12.65	20230113	3860	32.38	20230727	5960	-14.26	20221215	3860	32.38	20230727	1.13	N	002800	500	75 억		208915	N	N	0	N	00	N
80	20230914	100128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	0	3	0.00	122461390	23700	24.86	5240	5250	5110	6690	3610	5150	5167.15	1.38	0	-4002	5323	5236	5143	5056	4963	5280	5100	76	1540	500	3600	10	1	15170500	781	17.70	1.31	12	0.16	291.00	3935.00	5960	20221215	-13.59	3860	20230727	33.42	5850	-11.97	20230113	3860	33.42	20230727	5960	-13.59	20221215	3860	33.42	20230727	1.13	N	002800	500	75 억		208915	N	N	0	N	00	N
81	20230914	090129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	20	2	0.39	20624080	3952	4.15	5240	5250	5170	6690	3610	5150	5218.71	1.38	0	-2571	5323	5236	5143	5056	4963	5280	5100	76	1540	500	3600	10	1	15170500	784	17.77	1.31	12	0.03	291.00	3935.00	5960	20221215	-13.26	3860	20230727	33.94	5850	-11.62	20230113	3860	33.94	20230727	5960	-13.26	20221215	3860	33.94	20230727	1.13	N	002800	500	75 억		208915	N	N	0	N	00	N
82	20230913	160131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	50	2	0.98	487588400	95136	112.14	5100	5230	5050	6630	3570	5100	5125.13	1.27	0	16515	5313	5206	5113	5006	4913	5260	5060	76	1530	500	3570	10	1	15170500	781	17.70	1.31	12	0.63	291.00	3935.00	5960	20221215	-13.59	3860	20230727	33.42	5850	-11.97	20230113	3860	33.42	20230727	5960	-13.59	20221215	3860	33.42	20230727	1.16	N	002800	500	75 억		192399	N	N	0	N	00	N
83	20230913	150128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	90	2	1.76	438883460	85672	100.98	5100	5230	5050	6630	3570	5100	5122.83	1.27	0	14264	5313	5206	5113	5006	4913	5260	5060	76	1530	500	3570	10	1	15170500	787	17.84	1.32	12	0.56	291.00	3935.00	5960	20221215	-12.92	3860	20230727	34.46	5850	-11.28	20230113	3860	34.46	20230727	5960	-12.92	20221215	3860	34.46	20230727	1.16	N	002800	500	75 억		192399	N	N	0	N	00	N
84	20230913	140131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	70	2	1.37	308109000	60142	70.89	5100	5230	5050	6630	3570	5100	5123.03	1.27	0	7161	5313	5206	5113	5006	4913	5260	5060	76	1530	500	3570	10	1	15170500	784	17.77	1.31	12	0.40	291.00	3935.00	5960	20221215	-13.26	3860	20230727	33.94	5850	-11.62	20230113	3860	33.94	20230727	5960	-13.26	20221215	3860	33.94	20230727	1.16	N	002800	500	75 억		192399	N	N	0	N	00	N
85	20230913	130128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	50	2	0.98	267972270	52308	61.65	5100	5230	5050	6630	3570	5100	5122.97	1.27	0	3866	5313	5206	5113	5006	4913	5260	5060	76	1530	500	3570	10	1	15170500	781	17.70	1.31	12	0.34	291.00	3935.00	5960	20221215	-13.59	3860	20230727	33.42	5850	-11.97	20230113	3860	33.42	20230727	5960	-13.59	20221215	3860	33.42	20230727	1.16	N	002800	500	75 억		192399	N	N	0	N	00	N
86	20230913	120131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	10	2	0.20	166223900	32545	38.36	5100	5230	5050	6630	3570	5100	5107.51	1.27	0	4210	5313	5206	5113	5006	4913	5260	5060	76	1530	500	3570	10	1	15170500	775	17.56	1.30	12	0.21	291.00	3935.00	5960	20221215	-14.26	3860	20230727	32.38	5850	-12.65	20230113	3860	32.38	20230727	5960	-14.26	20221215	3860	32.38	20230727	1.16	N	002800	500	75 억		192399	N	N	0	N	00	N
87	20230913	110129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-30	5	-0.59	152914030	29926	35.27	5100	5230	5050	6630	3570	5100	5109.74	1.27	0	3173	5313	5206	5113	5006	4913	5260	5060	76	1530	500	3570	10	1	15170500	769	17.42	1.29	12	0.20	291.00	3935.00	5960	20221215	-14.93	3860	20230727	31.35	5850	-13.33	20230113	3860	31.35	20230727	5960	-14.93	20221215	3860	31.35	20230727	1.16	N	002800	500	75 억		192399	N	N	0	N	00	N
88	20230913	100129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	50	2	0.98	79696270	15535	18.31	5100	5230	5080	6630	3570	5100	5130.11	1.27	0	6106	5313	5206	5113	5006	4913	5260	5060	76	1530	500	3570	10	1	15170500	781	17.70	1.31	12	0.10	291.00	3935.00	5960	20221215	-13.59	3860	20230727	33.42	5850	-11.97	20230113	3860	33.42	20230727	5960	-13.59	20221215	3860	33.42	20230727	1.16	N	002800	500	75 억		192399	N	N	0	N	00	N
89	20230913	090128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	0	3	0.00	2835380	556	0.66	5100	5100	5090	6630	3570	5100	5099.60	1.27	0	85	5313	5206	5113	5006	4913	5260	5060	76	1530	500	3570	10	1	15170500	774	17.53	1.30	12	0.00	291.00	3935.00	5960	20221215	-14.43	3860	20230727	32.12	5850	-12.82	20230113	3860	32.12	20230727	5960	-14.43	20221215	3860	32.12	20230727	1.16	N	002800	500	75 억		192399	N	N	0	N	00	N
90	20230912	160128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	60	2	1.19	433428160	84616	112.21	5020	5220	5020	6550	3530	5040	5122.30	1.17	0	15238	5180	5110	5060	4990	4940	5145	5025	76	1510	500	3520	10	1	15170500	774	17.53	1.30	12	0.56	291.00	3935.00	5960	20221215	-14.43	3860	20230727	32.12	5850	-12.82	20230113	3860	32.12	20230727	5960	-14.43	20221215	3860	32.12	20230727	1.15	N	002800	500	75 억		177161	N	N	0	N	00	N
91	20230912	150130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	40	2	0.79	368223240	71759	95.16	5020	5220	5020	6550	3530	5040	5131.39	1.17	0	14515	5180	5110	5060	4990	4940	5145	5025	76	1510	500	3520	10	1	15170500	771	17.46	1.29	12	0.47	291.00	3935.00	5960	20221215	-14.77	3860	20230727	31.61	5850	-13.16	20230113	3860	31.61	20230727	5960	-14.77	20221215	3860	31.61	20230727	1.15	N	002800	500	75 억		177161	N	N	0	N	00	N
92	20230912	140130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	30	2	0.60	340352530	66298	87.92	5020	5220	5020	6550	3530	5040	5133.68	1.17	0	14271	5180	5110	5060	4990	4940	5145	5025	76	1510	500	3520	10	1	15170500	769	17.42	1.29	12	0.44	291.00	3935.00	5960	20221215	-14.93	3860	20230727	31.35	5850	-13.33	20230113	3860	31.35	20230727	5960	-14.93	20221215	3860	31.35	20230727	1.15	N	002800	500	75 억		177161	N	N	0	N	00	N
93	20230912	130129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	90	2	1.79	299436920	58276	77.28	5020	5220	5020	6550	3530	5040	5138.25	1.17	0	14727	5180	5110	5060	4990	4940	5145	5025	76	1510	500	3520	10	1	15170500	778	17.63	1.30	12	0.38	291.00	3935.00	5960	20221215	-13.93	3860	20230727	32.90	5850	-12.31	20230113	3860	32.90	20230727	5960	-13.93	20221215	3860	32.90	20230727	1.15	N	002800	500	75 억		177161	N	N	0	N	00	N
94	20230912	120127	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	130	2	2.58	278095480	54133	71.79	5020	5220	5020	6550	3530	5040	5137.26	1.17	0	17358	5180	5110	5060	4990	4940	5145	5025	76	1510	500	3520	10	1	15170500	784	17.77	1.31	12	0.36	291.00	3935.00	5960	20221215	-13.26	3860	20230727	33.94	5850	-11.62	20230113	3860	33.94	20230727	5960	-13.26	20221215	3860	33.94	20230727	1.15	N	002800	500	75 억		177161	N	N	0	N	00	N
95	20230912	110129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	150	2	2.98	234077230	45647	60.53	5020	5220	5020	6550	3530	5040	5127.99	1.17	0	16442	5180	5110	5060	4990	4940	5145	5025	76	1510	500	3520	10	1	15170500	787	17.84	1.32	12	0.30	291.00	3935.00	5960	20221215	-12.92	3860	20230727	34.46	5850	-11.28	20230113	3860	34.46	20230727	5960	-12.92	20221215	3860	34.46	20230727	1.15	N	002800	500	75 억		177161	N	N	0	N	00	N
96	20230912	100128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	20	2	0.40	148055440	28961	38.41	5020	5200	5020	6550	3530	5040	5112.24	1.17	0	7830	5180	5110	5060	4990	4940	5145	5025	76	1510	500	3520	10	1	15170500	768	17.39	1.29	12	0.19	291.00	3935.00	5960	20221215	-15.10	3860	20230727	31.09	5850	-13.50	20230113	3860	31.09	20230727	5960	-15.10	20221215	3860	31.09	20230727	1.15	N	002800	500	75 억		177161	N	N	0	N	00	N
97	20230912	090129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-10	5	-0.20	11376260	2261	3.00	5020	5070	5020	6550	3530	5040	5031.52	1.17	0	171	5180	5110	5060	4990	4940	5145	5025	76	1510	500	3520	10	1	15170500	763	17.29	1.28	12	0.01	291.00	3935.00	5960	20221215	-15.60	3860	20230727	30.31	5850	-14.02	20230113	3860	30.31	20230727	5960	-15.60	20221215	3860	30.31	20230727	1.15	N	002800	500	75 억		177161	N	N	0	N	00	N
98	20230911	160127	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	30	2	0.60	380212940	75266	43.66	5020	5130	5010	6510	3510	5010	5051.59	1.05	0	16568	5520	5265	5045	4790	4570	5392	4917	76	1500	500	3500	10	1	15170500	765	17.32	1.28	12	0.50	291.00	3935.00	5960	20221215	-15.44	3860	20230727	30.57	5850	-13.85	20230113	3860	30.57	20230727	5960	-15.44	20221215	3860	30.57	20230727	1.16	N	002800	500	75 억		160040	N	N	0	N	00	N
99	20230911	150128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	40	2	0.80	319519730	63198	36.66	5020	5130	5010	6510	3510	5010	5055.85	1.05	0	13004	5520	5265	5045	4790	4570	5392	4917	76	1500	500	3500	10	1	15170500	766	17.35	1.28	12	0.42	291.00	3935.00	5960	20221215	-15.27	3860	20230727	30.83	5850	-13.68	20230113	3860	30.83	20230727	5960	-15.27	20221215	3860	30.83	20230727	1.16	N	002800	500	75 억		160040	N	N	0	N	00	N
100	20230911	140128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	80	2	1.60	235246060	46464	26.95	5020	5130	5010	6510	3510	5010	5062.97	1.05	0	12683	5520	5265	5045	4790	4570	5392	4917	76	1500	500	3500	10	1	15170500	772	17.49	1.29	12	0.31	291.00	3935.00	5960	20221215	-14.60	3860	20230727	31.87	5850	-12.99	20230113	3860	31.87	20230727	5960	-14.60	20221215	3860	31.87	20230727	1.16	N	002800	500	75 억		160040	N	N	0	N	00	N
101	20230911	130129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	50	2	1.00	223489540	44143	25.61	5020	5130	5010	6510	3510	5010	5062.85	1.05	0	11924	5520	5265	5045	4790	4570	5392	4917	76	1500	500	3500	10	1	15170500	768	17.39	1.29	12	0.29	291.00	3935.00	5960	20221215	-15.10	3860	20230727	31.09	5850	-13.50	20230113	3860	31.09	20230727	5960	-15.10	20221215	3860	31.09	20230727	1.16	N	002800	500	75 억		160040	N	N	0	N	00	N
102	20230911	120129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	50	2	1.00	201502090	39798	23.08	5020	5130	5010	6510	3510	5010	5063.12	1.05	0	10094	5520	5265	5045	4790	4570	5392	4917	76	1500	500	3500	10	1	15170500	768	17.39	1.29	12	0.26	291.00	3935.00	5960	20221215	-15.10	3860	20230727	31.09	5850	-13.50	20230113	3860	31.09	20230727	5960	-15.10	20221215	3860	31.09	20230727	1.16	N	002800	500	75 억		160040	N	N	0	N	00	N
103	20230911	110129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	120	2	2.40	156357640	30953	17.95	5020	5130	5010	6510	3510	5010	5051.45	1.05	0	12087	5520	5265	5045	4790	4570	5392	4917	76	1500	500	3500	10	1	15170500	778	17.63	1.30	12	0.20	291.00	3935.00	5960	20221215	-13.93	3860	20230727	32.90	5850	-12.31	20230113	3860	32.90	20230727	5960	-13.93	20221215	3860	32.90	20230727	1.16	N	002800	500	75 억		160040	N	N	0	N	00	N
104	20230911	100128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	40	2	0.80	88291850	17517	10.16	5020	5100	5010	6510	3510	5010	5040.35	1.05	0	4284	5520	5265	5045	4790	4570	5392	4917	76	1500	500	3500	10	1	15170500	766	17.35	1.28	12	0.12	291.00	3935.00	5960	20221215	-15.27	3860	20230727	30.83	5850	-13.68	20230113	3860	30.83	20230727	5960	-15.27	20221215	3860	30.83	20230727	1.16	N	002800	500	75 억		160040	N	N	0	N	00	N
105	20230911	090127	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	20	2	0.40	3325550	662	0.38	5020	5050	5020	6510	3510	5010	5023.49	1.05	0	178	5520	5265	5045	4790	4570	5392	4917	76	1500	500	3500	10	1	15170500	763	17.29	1.28	12	0.00	291.00	3935.00	5960	20221215	-15.60	3860	20230727	30.31	5850	-14.02	20230113	3860	30.31	20230727	5960	-15.60	20221215	3860	30.31	20230727	1.16	N	002800	500	75 억		160040	N	N	0	N	00	N
106	20230908	160129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	160	2	3.30	866235030	172347	1221.02	4825	5300	4825	6300	3395	4850	5026.11	0.96	0	16058	5030	4940	4885	4795	4740	4985	4840	76	1450	500	3390	10	1	15170500	760	17.22	1.27	12	1.14	291.00	3935.00	5960	20221215	-15.94	3860	20230727	29.79	5850	-14.36	20230113	3860	29.79	20230727	5960	-15.94	20221215	3860	29.79	20230727	1.17	N	002800	500	75 억		145443	N	N	0	N	00	N
107	20230908	150129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	190	2	3.92	845351870	168191	1191.58	4825	5300	4825	6300	3395	4850	5026.14	0.96	0	16112	5030	4940	4885	4795	4740	4985	4840	76	1450	500	3390	10	1	15170500	765	17.32	1.28	12	1.11	291.00	3935.00	5960	20221215	-15.44	3860	20230727	30.57	5850	-13.85	20230113	3860	30.57	20230727	5960	-15.44	20221215	3860	30.57	20230727	1.17	N	002800	500	75 억		145443	N	N	0	N	00	N
108	20230908	140128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	130	2	2.68	801361190	159373	1129.10	4825	5300	4825	6300	3395	4850	5028.21	0.96	0	14600	5030	4940	4885	4795	4740	4985	4840	76	1450	500	3390	5	1	15170500	755	17.11	1.27	12	1.05	291.00	3935.00	5960	20221215	-16.44	3860	20230727	29.02	5850	-14.87	20230113	3860	29.02	20230727	5960	-16.44	20221215	3860	29.02	20230727	1.17	N	002800	500	75 억		145443	N	N	0	N	00	N
109	20230908	130129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	160	2	3.30	731960885	145508	1030.87	4825	5300	4825	6300	3395	4850	5030.38	0.96	0	9560	5030	4940	4885	4795	4740	4985	4840	76	1450	500	3390	10	1	15170500	760	17.22	1.27	12	0.96	291.00	3935.00	5960	20221215	-15.94	3860	20230727	29.79	5850	-14.36	20230113	3860	29.79	20230727	5960	-15.94	20221215	3860	29.79	20230727	1.17	N	002800	500	75 억		145443	N	N	0	N	00	N
110	20230908	120131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	105	2	2.16	99779240	20307	143.87	4825	5040	4825	6300	3395	4850	4913.54	0.96	0	7076	5030	4940	4885	4795	4740	4985	4840	76	1450	500	3390	5	1	15170500	752	17.03	1.26	12	0.13	291.00	3935.00	5960	20221215	-16.86	3860	20230727	28.37	5850	-15.30	20230113	3860	28.37	20230727	5960	-16.86	20221215	3860	28.37	20230727	1.17	N	002800	500	75 억		145443	N	N	0	N	00	N
111	20230908	110129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	20	2	0.41	32510125	6697	47.45	4825	4875	4825	6300	3395	4850	4854.43	0.96	0	835	5030	4940	4885	4795	4740	4985	4840	76	1450	500	3390	5	1	15170500	739	16.74	1.24	12	0.04	291.00	3935.00	5960	20221215	-18.29	3860	20230727	26.17	5850	-16.75	20230113	3860	26.17	20230727	5960	-18.29	20221215	3860	26.17	20230727	1.17	N	002800	500	75 억		145443	N	N	0	N	00	N
112	20230908	100127	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	0	3	0.00	22202950	4575	32.41	4825	4875	4825	6300	3395	4850	4853.10	0.96	0	-350	5030	4940	4885	4795	4740	4985	4840	76	1450	500	3390	5	1	15170500	736	16.67	1.23	12	0.03	291.00	3935.00	5960	20221215	-18.62	3860	20230727	25.65	5850	-17.09	20230113	3860	25.65	20230727	5960	-18.62	20221215	3860	25.65	20230727	1.17	N	002800	500	75 억		145443	N	N	0	N	00	N
113	20230908	090129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-10	5	-0.21	1115010	231	1.64	4825	4840	4825	6300	3395	4850	4826.88	0.96	0	-10	5030	4940	4885	4795	4740	4985	4840	76	1450	500	3390	5	1	15170500	734	16.63	1.23	12	0.00	291.00	3935.00	5960	20221215	-18.79	3860	20230727	25.39	5850	-17.26	20230113	3860	25.39	20230727	5960	-18.79	20221215	3860	25.39	20230727	1.17	N	002800	500	75 억		145443	N	N	0	N	00	N
114	20230907	160128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-10	5	-0.21	68863570	14115	73.16	4830	4975	4830	6310	3405	4860	4879.21	0.94	0	3240	4963	4911	4853	4801	4743	4937	4827	76	1450	500	3400	5	1	15170500	736	16.67	1.23	12	0.09	291.00	3935.00	5960	20221215	-18.62	3860	20230727	25.65	5850	-17.09	20230113	3860	25.65	20230727	5960	-18.62	20221215	3860	25.65	20230727	1.13	N	002800	500	75 억		142203	N	N	0	N	00	N
115	20230907	150127	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-20	5	-0.41	64751920	13267	68.76	4830	4975	4830	6310	3405	4860	4880.68	0.94	0	3236	4963	4911	4853	4801	4743	4937	4827	76	1450	500	3400	5	1	15170500	734	16.63	1.23	12	0.09	291.00	3935.00	5960	20221215	-18.79	3860	20230727	25.39	5850	-17.26	20230113	3860	25.39	20230727	5960	-18.79	20221215	3860	25.39	20230727	1.13	N	002800	500	75 억		142203	N	N	0	N	00	N
116	20230907	140127	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-10	5	-0.21	63783175	13067	67.73	4830	4975	4830	6310	3405	4860	4881.24	0.94	0	3249	4963	4911	4853	4801	4743	4937	4827	76	1450	500	3400	5	1	15170500	736	16.67	1.23	12	0.09	291.00	3935.00	5960	20221215	-18.62	3860	20230727	25.65	5850	-17.09	20230113	3860	25.65	20230727	5960	-18.62	20221215	3860	25.65	20230727	1.13	N	002800	500	75 억		142203	N	N	0	N	00	N
117	20230907	130129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	-15	5	-0.31	56972445	11661	60.44	4830	4975	4830	6310	3405	4860	4885.73	0.94	0	3277	4963	4911	4853	4801	4743	4937	4827	76	1450	500	3400	5	1	15170500	735	16.65	1.23	12	0.08	291.00	3935.00	5960	20221215	-18.71	3860	20230727	25.52	5850	-17.18	20230113	3860	25.52	20230727	5960	-18.71	20221215	3860	25.52	20230727	1.13	N	002800	500	75 억		142203	N	N	0	N	00	N
118	20230907	120129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	0	3	0.00	49158560	10052	52.10	4830	4975	4830	6310	3405	4860	4890.43	0.94	0	2903	4963	4911	4853	4801	4743	4937	4827	76	1450	500	3400	5	1	15170500	737	16.70	1.24	12	0.07	291.00	3935.00	5960	20221215	-18.46	3860	20230727	25.91	5850	-16.92	20230113	3860	25.91	20230727	5960	-18.46	20221215	3860	25.91	20230727	1.13	N	002800	500	75 억		142203	N	N	0	N	00	N
119	20230907	110128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	0	3	0.00	47511860	9713	50.34	4830	4975	4830	6310	3405	4860	4891.57	0.94	0	2915	4963	4911	4853	4801	4743	4937	4827	76	1450	500	3400	5	1	15170500	737	16.70	1.24	12	0.06	291.00	3935.00	5960	20221215	-18.46	3860	20230727	25.91	5850	-16.92	20230113	3860	25.91	20230727	5960	-18.46	20221215	3860	25.91	20230727	1.13	N	002800	500	75 억		142203	N	N	0	N	00	N
120	20230907	100128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	15	2	0.31	41301235	8439	43.74	4830	4975	4830	6310	3405	4860	4894.09	0.94	0	3157	4963	4911	4853	4801	4743	4937	4827	76	1450	500	3400	5	1	15170500	740	16.75	1.24	12	0.06	291.00	3935.00	5960	20221215	-18.20	3860	20230727	26.30	5850	-16.67	20230113	3860	26.30	20230727	5960	-18.20	20221215	3860	26.30	20230727	1.13	N	002800	500	75 억		142203	N	N	0	N	00	N
121	20230907	090128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-25	5	-0.51	2096375	434	2.25	4830	4835	4830	6310	3405	4860	4830.36	0.94	0	-52	4963	4911	4853	4801	4743	4937	4827	76	1450	500	3400	5	1	15170500	733	16.62	1.23	12	0.00	291.00	3935.00	5960	20221215	-18.88	3860	20230727	25.26	5850	-17.35	20230113	3860	25.26	20230727	5960	-18.88	20221215	3860	25.26	20230727	1.13	N	002800	500	75 억		142203	N	N	0	N	00	N
122	20230906	160128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4860	30	2	0.62	93494125	19293	50.56	4805	4905	4795	6270	3385	4830	4846.01	0.93	0	1331	4890	4860	4805	4775	4720	4875	4790	76	1440	500	3380	5	1	15170500	737	16.70	1.24	12	0.13	291.00	3935.00	5960	20221215	-18.46	3860	20230727	25.91	5850	-16.92	20230113	3860	25.91	20230727	5960	-18.46	20221215	3860	25.91	20230727	1.15	N	002800	500	75 억		140872	N	N	0	N	00	N
123	20230906	150127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4865	35	2	0.72	91127495	18806	49.29	4805	4905	4795	6270	3385	4830	4845.66	0.93	0	1495	4890	4860	4805	4775	4720	4875	4790	76	1440	500	3380	5	1	15170500	738	16.72	1.24	12	0.12	291.00	3935.00	5960	20221215	-18.37	3860	20230727	26.04	5850	-16.84	20230113	3860	26.04	20230727	5960	-18.37	20221215	3860	26.04	20230727	1.15	N	002800	500	75 억		140872	N	N	0	N	00	N
124	20230906	140128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4850	20	2	0.41	79669865	16449	43.11	4805	4905	4795	6270	3385	4830	4843.45	0.93	0	2217	4890	4860	4805	4775	4720	4875	4790	76	1440	500	3380	5	1	15170500	736	16.67	1.23	12	0.11	291.00	3935.00	5960	20221215	-18.62	3860	20230727	25.65	5850	-17.09	20230113	3860	25.65	20230727	5960	-18.62	20221215	3860	25.65	20230727	1.15	N	002800	500	75 억		140872	N	N	0	N	00	N
125	20230906	130130	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4875	45	2	0.93	61566530	12730	33.36	4805	4905	4795	6270	3385	4830	4836.33	0.93	0	2434	4890	4860	4805	4775	4720	4875	4790	76	1440	500	3380	5	1	15170500	740	16.75	1.24	12	0.08	291.00	3935.00	5960	20221215	-18.20	3860	20230727	26.30	5850	-16.67	20230113	3860	26.30	20230727	5960	-18.20	20221215	3860	26.30	20230727	1.15	N	002800	500	75 억		140872	N	N	0	N	00	N
126	20230906	120129	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4855	25	2	0.52	53243055	11026	28.90	4805	4905	4795	6270	3385	4830	4828.86	0.93	0	2750	4890	4860	4805	4775	4720	4875	4790	76	1440	500	3380	5	1	15170500	737	16.68	1.23	12	0.07	291.00	3935.00	5960	20221215	-18.54	3860	20230727	25.78	5850	-17.01	20230113	3860	25.78	20230727	5960	-18.54	20221215	3860	25.78	20230727	1.15	N	002800	500	75 억		140872	N	N	0	N	00	N
127	20230906	110127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4840	10	2	0.21	49295185	10212	26.76	4805	4905	4795	6270	3385	4830	4827.18	0.93	0	2620	4890	4860	4805	4775	4720	4875	4790	76	1440	500	3380	5	1	15170500	734	16.63	1.23	12	0.07	291.00	3935.00	5960	20221215	-18.79	3860	20230727	25.39	5850	-17.26	20230113	3860	25.39	20230727	5960	-18.79	20221215	3860	25.39	20230727	1.15	N	002800	500	75 억		140872	N	N	0	N	00	N
128	20230906	100127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4870	40	2	0.83	15132510	3112	8.16	4805	4905	4805	6270	3385	4830	4862.63	0.93	0	-254	4890	4860	4805	4775	4720	4875	4790	76	1440	500	3380	5	1	15170500	739	16.74	1.24	12	0.02	291.00	3935.00	5960	20221215	-18.29	3860	20230727	26.17	5850	-16.75	20230113	3860	26.17	20230727	5960	-18.29	20221215	3860	26.17	20230727	1.15	N	002800	500	75 억		140872	N	N	0	N	00	N
129	20230906	090128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4815	-15	5	-0.31	1364630	284	0.74	4805	4815	4805	6270	3385	4830	4805.04	0.93	0	-4	4890	4860	4805	4775	4720	4875	4790	76	1440	500	3380	5	1	15170500	730	16.55	1.22	12	0.00	291.00	3935.00	5960	20221215	-19.21	3860	20230727	24.74	5850	-17.69	20230113	3860	24.74	20230727	5960	-19.21	20221215	3860	24.74	20230727	1.15	N	002800	500	75 억		140872	N	N	0	N	00	N
130	20230905	160127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4830	10	2	0.21	181942235	38003	98.20	4825	4835	4750	6260	3375	4820	4787.58	0.89	0	5525	4960	4890	4855	4785	4750	4872	4767	76	1440	500	3370	5	1	15170500	733	16.60	1.23	12	0.25	291.00	3935.00	5960	20221215	-18.96	3860	20230727	25.13	5850	-17.44	20230113	3860	25.13	20230727	5960	-18.96	20221215	3860	25.13	20230727	1.17	N	002800	500	75 억		135347	N	N	0	N	00	N
131	20230905	150128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4830	10	2	0.21	180082685	37618	97.20	4825	4835	4750	6260	3375	4820	4787.14	0.89	0	5508	4960	4890	4855	4785	4750	4872	4767	76	1440	500	3370	5	1	15170500	733	16.60	1.23	12	0.25	291.00	3935.00	5960	20221215	-18.96	3860	20230727	25.13	5850	-17.44	20230113	3860	25.13	20230727	5960	-18.96	20221215	3860	25.13	20230727	1.17	N	002800	500	75 억		135347	N	N	0	N	00	N
132	20230905	140129	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4825	5	2	0.10	170791415	35689	92.22	4825	4835	4750	6260	3375	4820	4785.55	0.89	0	5241	4960	4890	4855	4785	4750	4872	4767	76	1440	500	3370	5	1	15170500	732	16.58	1.23	12	0.24	291.00	3935.00	5960	20221215	-19.04	3860	20230727	25.00	5850	-17.52	20230113	3860	25.00	20230727	5960	-19.04	20221215	3860	25.00	20230727	1.17	N	002800	500	75 억		135347	N	N	0	N	00	N
133	20230905	130124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4820	0	3	0.00	161971205	33853	87.48	4825	4835	4750	6260	3375	4820	4784.55	0.89	0	4254	4960	4890	4855	4785	4750	4872	4767	76	1440	500	3370	5	1	15170500	731	16.56	1.22	12	0.22	291.00	3935.00	5960	20221215	-19.13	3860	20230727	24.87	5850	-17.61	20230113	3860	24.87	20230727	5960	-19.13	20221215	3860	24.87	20230727	1.17	N	002800	500	75 억		135347	N	N	0	N	00	N
134	20230905	120128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4805	-15	5	-0.31	160165500	33478	86.51	4825	4835	4750	6260	3375	4820	4784.20	0.89	0	4263	4960	4890	4855	4785	4750	4872	4767	76	1440	500	3370	5	1	15170500	729	16.51	1.22	12	0.22	291.00	3935.00	5960	20221215	-19.38	3860	20230727	24.48	5850	-17.86	20230113	3860	24.48	20230727	5960	-19.38	20221215	3860	24.48	20230727	1.17	N	002800	500	75 억		135347	N	N	0	N	00	N
135	20230905	110127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4770	-50	5	-1.04	154126605	32218	83.25	4825	4835	4750	6260	3375	4820	4783.87	0.89	0	3903	4960	4890	4855	4785	4750	4872	4767	76	1440	500	3370	5	1	15170500	724	16.39	1.21	12	0.21	291.00	3935.00	5960	20221215	-19.97	3860	20230727	23.58	5850	-18.46	20230113	3860	23.58	20230727	5960	-19.97	20221215	3860	23.58	20230727	1.17	N	002800	500	75 억		135347	N	N	0	N	00	N
136	20230905	100127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4785	-35	5	-0.73	63204255	13163	34.01	4825	4835	4780	6260	3375	4820	4801.66	0.89	0	249	4960	4890	4855	4785	4750	4872	4767	76	1440	500	3370	5	1	15170500	726	16.44	1.22	12	0.09	291.00	3935.00	5960	20221215	-19.71	3860	20230727	23.96	5850	-18.21	20230113	3860	23.96	20230727	5960	-19.71	20221215	3860	23.96	20230727	1.17	N	002800	500	75 억		135347	N	N	0	N	00	N
137	20230905	090126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4820	0	3	0.00	3724035	772	1.99	4825	4825	4820	6260	3375	4820	4823.88	0.89	0	58	4960	4890	4855	4785	4750	4872	4767	76	1440	500	3370	5	1	15170500	731	16.56	1.22	12	0.01	291.00	3935.00	5960	20221215	-19.13	3860	20230727	24.87	5850	-17.61	20230113	3860	24.87	20230727	5960	-19.13	20221215	3860	24.87	20230727	1.17	N	002800	500	75 억		135347	N	N	0	N	00	N
138	20230904	160126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4820	-90	5	-1.83	187447305	38670	117.94	4925	4925	4820	6380	3440	4910	4847.36	0.89	0	-155	5046	4977	4931	4862	4816	4955	4840	76	1470	500	3430	5	1	15170500	731	16.56	1.22	12	0.25	291.00	3935.00	5960	20221215	-19.13	3860	20230727	24.87	5850	-17.61	20230113	3860	24.87	20230727	5960	-19.13	20221215	3860	24.87	20230727	1.15	N	002800	500	75 억		135490	N	N	0	N	00	N
139	20230904	150125	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4850	-60	5	-1.22	160879765	33163	101.15	4925	4925	4835	6380	3440	4910	4851.18	0.89	0	-62	5046	4977	4931	4862	4816	4955	4840	76	1470	500	3430	5	1	15170500	736	16.67	1.23	12	0.22	291.00	3935.00	5960	20221215	-18.62	3860	20230727	25.65	5850	-17.09	20230113	3860	25.65	20230727	5960	-18.62	20221215	3860	25.65	20230727	1.15	N	002800	500	75 억		135490	N	N	0	N	00	N
140	20230904	140126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4845	-65	5	-1.32	139936945	28837	87.95	4925	4925	4835	6380	3440	4910	4852.69	0.89	0	-201	5046	4977	4931	4862	4816	4955	4840	76	1470	500	3430	5	1	15170500	735	16.65	1.23	12	0.19	291.00	3935.00	5960	20221215	-18.71	3860	20230727	25.52	5850	-17.18	20230113	3860	25.52	20230727	5960	-18.71	20221215	3860	25.52	20230727	1.15	N	002800	500	75 억		135490	N	N	0	N	00	N
141	20230904	130127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4860	-50	5	-1.02	107985035	22247	67.85	4925	4925	4835	6380	3440	4910	4853.91	0.89	0	-343	5046	4977	4931	4862	4816	4955	4840	76	1470	500	3430	5	1	15170500	737	16.70	1.24	12	0.15	291.00	3935.00	5960	20221215	-18.46	3860	20230727	25.91	5850	-16.92	20230113	3860	25.91	20230727	5960	-18.46	20221215	3860	25.91	20230727	1.15	N	002800	500	75 억		135490	N	N	0	N	00	N
142	20230904	120126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4870	-40	5	-0.81	100749065	20759	63.31	4925	4925	4835	6380	3440	4910	4853.27	0.89	0	356	5046	4977	4931	4862	4816	4955	4840	76	1470	500	3430	5	1	15170500	739	16.74	1.24	12	0.14	291.00	3935.00	5960	20221215	-18.29	3860	20230727	26.17	5850	-16.75	20230113	3860	26.17	20230727	5960	-18.29	20221215	3860	26.17	20230727	1.15	N	002800	500	75 억		135490	N	N	0	N	00	N
143	20230904	110125	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4845	-65	5	-1.32	94022825	19374	59.09	4925	4925	4835	6380	3440	4910	4853.04	0.89	0	246	5046	4977	4931	4862	4816	4955	4840	76	1470	500	3430	5	1	15170500	735	16.65	1.23	12	0.13	291.00	3935.00	5960	20221215	-18.71	3860	20230727	25.52	5850	-17.18	20230113	3860	25.52	20230727	5960	-18.71	20221215	3860	25.52	20230727	1.15	N	002800	500	75 억		135490	N	N	0	N	00	N
144	20230904	100124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4840	-70	5	-1.43	75447900	15540	47.40	4925	4925	4835	6380	3440	4910	4855.08	0.89	0	154	5046	4977	4931	4862	4816	4955	4840	76	1470	500	3430	5	1	15170500	734	16.63	1.23	12	0.10	291.00	3935.00	5960	20221215	-18.79	3860	20230727	25.39	5850	-17.26	20230113	3860	25.39	20230727	5960	-18.79	20221215	3860	25.39	20230727	1.15	N	002800	500	75 억		135490	N	N	0	N	00	N
145	20230904	090126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4890	-20	5	-0.41	2689180	548	1.67	4925	4925	4890	6380	3440	4910	4907.26	0.89	0	-547	5046	4977	4931	4862	4816	4955	4840	76	1470	500	3430	5	1	15170500	742	16.80	1.24	12	0.00	291.00	3935.00	5960	20221215	-17.95	3860	20230727	26.68	5850	-16.41	20230113	3860	26.68	20230727	5960	-17.95	20221215	3860	26.68	20230727	1.15	N	002800	500	75 억		135490	N	N	0	N	00	N
146	20230901	160126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4910	-60	5	-1.21	161274695	32727	75.69	4970	5000	4885	6460	3480	4970	4928.08	0.96	0	-10105	5110	5040	5000	4930	4890	5020	4910	76	1490	500	3470	5	1	15170500	745	16.87	1.25	12	0.22	291.00	3935.00	5960	20221215	-17.62	3860	20230727	27.20	5850	-16.07	20230113	3860	27.20	20230727	5960	-17.62	20221215	3860	27.20	20230727	1.19	N	002800	500	75 억		145147	N	N	0	N	00	N
147	20230901	150127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4895	-75	5	-1.51	153955915	31235	72.24	4970	5000	4885	6460	3480	4970	4928.96	0.96	0	-9674	5110	5040	5000	4930	4890	5020	4910	76	1490	500	3470	5	1	15170500	743	16.82	1.24	12	0.21	291.00	3935.00	5960	20221215	-17.87	3860	20230727	26.81	5850	-16.32	20230113	3860	26.81	20230727	5960	-17.87	20221215	3860	26.81	20230727	1.19	N	002800	500	75 억		145147	N	N	0	N	00	N
148	20230901	140125	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4890	-80	5	-1.61	137179890	27806	64.31	4970	5000	4885	6460	3480	4970	4933.46	0.96	0	-8827	5110	5040	5000	4930	4890	5020	4910	76	1490	500	3470	5	1	15170500	742	16.80	1.24	12	0.18	291.00	3935.00	5960	20221215	-17.95	3860	20230727	26.68	5850	-16.41	20230113	3860	26.68	20230727	5960	-17.95	20221215	3860	26.68	20230727	1.19	N	002800	500	75 억		145147	N	N	0	N	00	N
149	20230901	130126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4915	-55	5	-1.11	101098700	20453	47.30	4970	5000	4910	6460	3480	4970	4942.98	0.96	0	-6548	5110	5040	5000	4930	4890	5020	4910	76	1490	500	3470	5	1	15170500	746	16.89	1.25	12	0.13	291.00	3935.00	5960	20221215	-17.53	3860	20230727	27.33	5850	-15.98	20230113	3860	27.33	20230727	5960	-17.53	20221215	3860	27.33	20230727	1.19	N	002800	500	75 억		145147	N	N	0	N	00	N
150	20230901	120126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4925	-45	5	-0.91	88096215	17811	41.19	4970	5000	4925	6460	3480	4970	4946.17	0.96	0	-5551	5110	5040	5000	4930	4890	5020	4910	76	1490	500	3470	5	1	15170500	747	16.92	1.25	12	0.12	291.00	3935.00	5960	20221215	-17.37	3860	20230727	27.59	5850	-15.81	20230113	3860	27.59	20230727	5960	-17.37	20221215	3860	27.59	20230727	1.19	N	002800	500	75 억		145147	N	N	0	N	00	N
151	20230901	110125	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4945	-25	5	-0.50	78462850	15859	36.68	4970	5000	4925	6460	3480	4970	4947.53	0.96	0	-4706	5110	5040	5000	4930	4890	5020	4910	76	1490	500	3470	5	1	15170500	750	16.99	1.26	12	0.10	291.00	3935.00	5960	20221215	-17.03	3860	20230727	28.11	5850	-15.47	20230113	3860	28.11	20230727	5960	-17.03	20221215	3860	28.11	20230727	1.19	N	002800	500	75 억		145147	N	N	0	N	00	N
152	20230901	100126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4940	-30	5	-0.60	65922075	13327	30.82	4970	5000	4925	6460	3480	4970	4946.51	0.96	0	-4307	5110	5040	5000	4930	4890	5020	4910	76	1490	500	3470	5	1	15170500	749	16.98	1.26	12	0.09	291.00	3935.00	5960	20221215	-17.11	3860	20230727	27.98	5850	-15.56	20230113	3860	27.98	20230727	5960	-17.11	20221215	3860	27.98	20230727	1.19	N	002800	500	75 억		145147	N	N	0	N	00	N
153	20230901	090125	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4970	0	3	0.00	2405480	484	1.12	4970	4970	4970	6460	3480	4970	4970.00	0.96	0	-482	5110	5040	5000	4930	4890	5020	4910	76	1490	500	3470	5	1	15170500	754	17.08	1.26	12	0.00	291.00	3935.00	5960	20221215	-16.61	3860	20230727	28.76	5850	-15.04	20230113	3860	28.76	20230727	5960	-16.61	20221215	3860	28.76	20230727	1.19	N	002800	500	75 억		145147	N	N	0	N	00	N