KissMeData/138610/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	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	250	2	1.23	919777370	44317	83.49	19960	21700	19960	26500	14300	20400	20755.13	1.77	0	1803	21100	20750	20350	20000	19600	20550	19800	50	6100	500	14680	50	1	9957479	2056	-54.20	5.59	12	0.45	-381.00	3696.00	25900	20230911	-20.27	11430	20230717	80.66	25900	-20.27	20230911	11430	80.66	20230717	25900	-20.27	20230911	11430	80.66	20230717	1.54	N	138610	500	49 억		176114	N	N	2	N	00	N
3	20230927	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	100	2	0.49	864955120	41655	78.47	19960	21700	19960	26500	14300	20400	20765.00	1.77	0	2080	21100	20750	20350	20000	19600	20550	19800	50	6100	500	14680	50	1	9957479	2041	-53.81	5.55	12	0.42	-381.00	3696.00	25900	20230911	-20.85	11430	20230717	79.35	25900	-20.85	20230911	11430	79.35	20230717	25900	-20.85	20230911	11430	79.35	20230717	1.54	N	138610	500	49 억		176114	N	N	0	N	00	N
4	20230927	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	400	2	1.96	709014170	34089	64.22	19960	21700	19960	26500	14300	20400	20799.27	1.77	0	478	21100	20750	20350	20000	19600	20550	19800	50	6100	500	14680	50	1	9957479	2071	-54.59	5.63	12	0.34	-381.00	3696.00	25900	20230911	-19.69	11430	20230717	81.98	25900	-19.69	20230911	11430	81.98	20230717	25900	-19.69	20230911	11430	81.98	20230717	1.54	N	138610	500	49 억		176114	N	N	0	N	00	N
5	20230927	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	500	2	2.45	687248770	33045	62.25	19960	21700	19960	26500	14300	20400	20797.72	1.77	0	154	21100	20750	20350	20000	19600	20550	19800	50	6100	500	14680	50	1	9957479	2081	-54.86	5.65	12	0.33	-381.00	3696.00	25900	20230911	-19.31	11430	20230717	82.85	25900	-19.31	20230911	11430	82.85	20230717	25900	-19.31	20230911	11430	82.85	20230717	1.54	N	138610	500	49 억		176114	N	N	0	N	00	N
6	20230927	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	300	2	1.47	563241570	27075	51.01	19960	21700	19960	26500	14300	20400	20803.46	1.77	0	-1121	21100	20750	20350	20000	19600	20550	19800	50	6100	500	14680	50	1	9957479	2061	-54.33	5.60	12	0.27	-381.00	3696.00	25900	20230911	-20.08	11430	20230717	81.10	25900	-20.08	20230911	11430	81.10	20230717	25900	-20.08	20230911	11430	81.10	20230717	1.54	N	138610	500	49 억		176114	N	N	0	N	00	N
7	20230927	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	100	2	0.49	522586170	25114	47.31	19960	21700	19960	26500	14300	20400	20809.05	1.77	0	90	21100	20750	20350	20000	19600	20550	19800	50	6100	500	14680	50	1	9957479	2041	-53.81	5.55	12	0.25	-381.00	3696.00	25900	20230911	-20.85	11430	20230717	79.35	25900	-20.85	20230911	11430	79.35	20230717	25900	-20.85	20230911	11430	79.35	20230717	1.54	N	138610	500	49 억		176114	N	N	0	N	00	N
8	20230927	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	550	2	2.70	375839420	18050	34.00	19960	21700	19960	26500	14300	20400	20822.83	1.77	0	-594	21100	20750	20350	20000	19600	20550	19800	50	6100	500	14680	50	1	9957479	2086	-54.99	5.67	12	0.18	-381.00	3696.00	25900	20230911	-19.11	11430	20230717	83.29	25900	-19.11	20230911	11430	83.29	20230717	25900	-19.11	20230911	11430	83.29	20230717	1.54	N	138610	500	49 억		176114	N	N	0	N	00	N
9	20230927	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	200	2	0.98	65043220	3225	6.08	19960	20600	19960	26500	14300	20400	20166.27	1.77	0	986	21100	20750	20350	20000	19600	20550	19800	50	6100	500	14680	50	1	9957479	2051	-54.07	5.57	12	0.03	-381.00	3696.00	25900	20230911	-20.46	11430	20230717	80.23	25900	-20.46	20230911	11430	80.23	20230717	25900	-20.46	20230911	11430	80.23	20230717	1.54	N	138610	500	49 억		176114	N	N	0	N	00	N
10	20230926	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-100	5	-0.49	1063497610	52430	67.30	20500	20700	19950	26650	14350	20500	20284.07	1.73	0	3756	21793	21146	20353	19706	18913	21470	20030	50	6150	500	14760	50	1	9957479	2031	-53.54	5.52	12	0.53	-381.00	3696.00	25900	20230911	-21.24	11430	20230717	78.48	25900	-21.24	20230911	11430	78.48	20230717	25900	-21.24	20230911	11430	78.48	20230717	1.58	N	138610	500	49 억		172358	N	N	3	N	00	N
11	20230926	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-50	5	-0.24	1013319010	49968	64.14	20500	20700	19950	26650	14350	20500	20279.36	1.73	0	3251	21793	21146	20353	19706	18913	21470	20030	50	6150	500	14760	50	1	9957479	2036	-53.67	5.53	12	0.50	-381.00	3696.00	25900	20230911	-21.04	11430	20230717	78.92	25900	-21.04	20230911	11430	78.92	20230717	25900	-21.04	20230911	11430	78.92	20230717	1.58	N	138610	500	49 억		172358	N	N	3	N	00	N
12	20230926	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-100	5	-0.49	918054560	45320	58.17	20500	20700	19950	26650	14350	20500	20257.16	1.73	0	3876	21793	21146	20353	19706	18913	21470	20030	50	6150	500	14760	50	1	9957479	2031	-53.54	5.52	12	0.46	-381.00	3696.00	25900	20230911	-21.24	11430	20230717	78.48	25900	-21.24	20230911	11430	78.48	20230717	25900	-21.24	20230911	11430	78.48	20230717	1.58	N	138610	500	49 억		172358	N	N	3	N	00	N
13	20230926	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	-200	5	-0.98	862014510	42564	54.64	20500	20700	19950	26650	14350	20500	20252.20	1.73	0	4165	21793	21146	20353	19706	18913	21470	20030	50	6150	500	14760	50	1	9957479	2021	-53.28	5.49	12	0.43	-381.00	3696.00	25900	20230911	-21.62	11430	20230717	77.60	25900	-21.62	20230911	11430	77.60	20230717	25900	-21.62	20230911	11430	77.60	20230717	1.58	N	138610	500	49 억		172358	N	N	3	N	00	N
14	20230926	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	0	3	0.00	791453660	39103	50.19	20500	20700	19950	26650	14350	20500	20240.23	1.73	0	5372	21793	21146	20353	19706	18913	21470	20030	50	6150	500	14760	50	1	9957479	2041	-53.81	5.55	12	0.39	-381.00	3696.00	25900	20230911	-20.85	11430	20230717	79.35	25900	-20.85	20230911	11430	79.35	20230717	25900	-20.85	20230911	11430	79.35	20230717	1.58	N	138610	500	49 억		172358	N	N	3	N	00	N
15	20230926	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	100	2	0.49	665037660	32940	42.28	20500	20700	19950	26650	14350	20500	20189.36	1.73	0	5039	21793	21146	20353	19706	18913	21470	20030	50	6150	500	14760	50	1	9957479	2051	-54.07	5.57	12	0.33	-381.00	3696.00	25900	20230911	-20.46	11430	20230717	80.23	25900	-20.46	20230911	11430	80.23	20230717	25900	-20.46	20230911	11430	80.23	20230717	1.58	N	138610	500	49 억		172358	N	N	3	N	00	N
16	20230926	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-500	5	-2.44	199453370	9872	12.67	20500	20600	19950	26650	14350	20500	20203.95	1.73	0	-356	21793	21146	20353	19706	18913	21470	20030	50	6150	500	14760	50	1	9957479	1991	-52.49	5.41	12	0.10	-381.00	3696.00	25900	20230911	-22.78	11430	20230717	74.98	25900	-22.78	20230911	11430	74.98	20230717	25900	-22.78	20230911	11430	74.98	20230717	1.58	N	138610	500	49 억		172358	N	N	3	N	00	N
17	20230926	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-50	5	-0.24	47562750	2329	2.99	20500	20600	20200	26650	14350	20500	20421.96	1.73	0	-737	21793	21146	20353	19706	18913	21470	20030	50	6150	500	14760	50	1	9957479	2036	-53.67	5.53	12	0.02	-381.00	3696.00	25900	20230911	-21.04	11430	20230717	78.92	25900	-21.04	20230911	11430	78.92	20230717	25900	-21.04	20230911	11430	78.92	20230717	1.58	N	138610	500	49 억		172358	N	N	3	N	00	N
18	20230925	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	500	2	2.50	1586958640	77285	105.96	19560	21000	19560	26000	14000	20000	20533.93	1.71	0	2235	21360	20680	20320	19640	19280	20500	19460	50	6000	500	14400	50	1	9957479	2041	-53.81	5.55	12	0.78	-381.00	3696.00	25900	20230911	-20.85	11430	20230717	79.35	25900	-20.85	20230911	11430	79.35	20230717	25900	-20.85	20230911	11430	79.35	20230717	1.55	N	138610	500	49 억		170181	N	N	3	N	00	N
19	20230925	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	650	2	3.25	1512642140	73668	101.01	19560	21000	19560	26000	14000	20000	20533.27	1.71	0	2819	21360	20680	20320	19640	19280	20500	19460	50	6000	500	14400	50	1	9957479	2056	-54.20	5.59	12	0.74	-381.00	3696.00	25900	20230911	-20.27	11430	20230717	80.66	25900	-20.27	20230911	11430	80.66	20230717	25900	-20.27	20230911	11430	80.66	20230717	1.55	N	138610	500	49 억		170181	N	N	4	N	00	N
20	20230925	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	350	2	1.75	1257790340	61331	84.09	19560	20900	19560	26000	14000	20000	20508.27	1.71	0	1274	21360	20680	20320	19640	19280	20500	19460	50	6000	500	14400	50	1	9957479	2026	-53.41	5.51	12	0.62	-381.00	3696.00	25900	20230911	-21.43	11430	20230717	78.04	25900	-21.43	20230911	11430	78.04	20230717	25900	-21.43	20230911	11430	78.04	20230717	1.55	N	138610	500	49 억		170181	N	N	4	N	00	N
21	20230925	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	600	2	3.00	975094390	47632	65.31	19560	20900	19560	26000	14000	20000	20471.46	1.71	0	2000	21360	20680	20320	19640	19280	20500	19460	50	6000	500	14400	50	1	9957479	2051	-54.07	5.57	12	0.48	-381.00	3696.00	25900	20230911	-20.46	11430	20230717	80.23	25900	-20.46	20230911	11430	80.23	20230717	25900	-20.46	20230911	11430	80.23	20230717	1.55	N	138610	500	49 억		170181	N	N	4	N	00	N
22	20230925	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	700	2	3.50	834349240	40831	55.98	19560	20900	19560	26000	14000	20000	20434.26	1.71	0	1599	21360	20680	20320	19640	19280	20500	19460	50	6000	500	14400	50	1	9957479	2061	-54.33	5.60	12	0.41	-381.00	3696.00	25900	20230911	-20.08	11430	20230717	81.10	25900	-20.08	20230911	11430	81.10	20230717	25900	-20.08	20230911	11430	81.10	20230717	1.55	N	138610	500	49 억		170181	N	N	4	N	00	N
23	20230925	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	450	2	2.25	779535440	38156	52.32	19560	20900	19560	26000	14000	20000	20430.28	1.71	0	830	21360	20680	20320	19640	19280	20500	19460	50	6000	500	14400	50	1	9957479	2036	-53.67	5.53	12	0.38	-381.00	3696.00	25900	20230911	-21.04	11430	20230717	78.92	25900	-21.04	20230911	11430	78.92	20230717	25900	-21.04	20230911	11430	78.92	20230717	1.55	N	138610	500	49 억		170181	N	N	4	N	00	N
24	20230925	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	400	2	2.00	607514040	29816	40.88	19560	20900	19560	26000	14000	20000	20375.50	1.71	0	2814	21360	20680	20320	19640	19280	20500	19460	50	6000	500	14400	50	1	9957479	2031	-53.54	5.52	12	0.30	-381.00	3696.00	25900	20230911	-21.24	11430	20230717	78.48	25900	-21.24	20230911	11430	78.48	20230717	25900	-21.24	20230911	11430	78.48	20230717	1.55	N	138610	500	49 억		170181	N	N	4	N	00	N
25	20230925	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	300	2	1.50	146255940	7367	10.10	19560	20300	19560	26000	14000	20000	19852.75	1.71	0	2533	21360	20680	20320	19640	19280	20500	19460	50	6000	500	14400	50	1	9957479	2021	-53.28	5.49	12	0.07	-381.00	3696.00	25900	20230911	-21.62	11430	20230717	77.60	25900	-21.62	20230911	11430	77.60	20230717	25900	-21.62	20230911	11430	77.60	20230717	1.55	N	138610	500	49 억		170181	N	N	4	N	00	N
26	20230922	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-600	5	-2.91	1451207790	71434	72.85	20250	21000	19960	26750	14450	20600	20317.70	1.47	0	23848	22866	21732	21166	20032	19466	21450	19750	50	6150	500	14830	50	1	9957479	1991	-52.49	5.41	12	0.72	-381.00	3696.00	25900	20230911	-22.78	11430	20230717	74.98	25900	-22.78	20230911	11430	74.98	20230717	25900	-22.78	20230911	11430	74.98	20230717	1.58	N	138610	500	49 억		146333	N	N	4	N	00	N
27	20230922	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	-450	5	-2.18	1326935540	65255	66.55	20250	21000	19960	26750	14450	20600	20334.62	1.47	0	21749	22866	21732	21166	20032	19466	21450	19750	50	6150	500	14830	50	1	9957479	2006	-52.89	5.45	12	0.66	-381.00	3696.00	25900	20230911	-22.20	11430	20230717	76.29	25900	-22.20	20230911	11430	76.29	20230717	25900	-22.20	20230911	11430	76.29	20230717	1.58	N	138610	500	49 억		146333	N	N	3	N	00	N
28	20230922	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-400	5	-1.94	1218280090	59872	61.06	20250	21000	19960	26750	14450	20600	20348.08	1.47	0	20740	22866	21732	21166	20032	19466	21450	19750	50	6150	500	14830	50	1	9957479	2011	-53.02	5.47	12	0.60	-381.00	3696.00	25900	20230911	-22.01	11430	20230717	76.73	25900	-22.01	20230911	11430	76.73	20230717	25900	-22.01	20230911	11430	76.73	20230717	1.58	N	138610	500	49 억		146333	N	N	3	N	00	N
29	20230922	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-500	5	-2.43	1059824950	51980	53.01	20250	21000	19970	26750	14450	20600	20389.09	1.47	0	18517	22866	21732	21166	20032	19466	21450	19750	50	6150	500	14830	50	1	9957479	2001	-52.76	5.44	12	0.52	-381.00	3696.00	25900	20230911	-22.39	11430	20230717	75.85	25900	-22.39	20230911	11430	75.85	20230717	25900	-22.39	20230911	11430	75.85	20230717	1.58	N	138610	500	49 억		146333	N	N	3	N	00	N
30	20230922	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-600	5	-2.91	925667310	45291	46.19	20250	21000	19970	26750	14450	20600	20438.22	1.47	0	14478	22866	21732	21166	20032	19466	21450	19750	50	6150	500	14830	50	1	9957479	1991	-52.49	5.41	12	0.45	-381.00	3696.00	25900	20230911	-22.78	11430	20230717	74.98	25900	-22.78	20230911	11430	74.98	20230717	25900	-22.78	20230911	11430	74.98	20230717	1.58	N	138610	500	49 억		146333	N	N	3	N	00	N
31	20230922	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-50	5	-0.24	632572050	30780	31.39	20250	21000	20250	26750	14450	20600	20551.40	1.47	0	14719	22866	21732	21166	20032	19466	21450	19750	50	6150	500	14830	50	1	9957479	2046	-53.94	5.56	12	0.31	-381.00	3696.00	25900	20230911	-20.66	11430	20230717	79.79	25900	-20.66	20230911	11430	79.79	20230717	25900	-20.66	20230911	11430	79.79	20230717	1.58	N	138610	500	49 억		146333	N	N	3	N	00	N
32	20230922	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-100	5	-0.49	519581450	25260	25.76	20250	21000	20250	26750	14450	20600	20569.34	1.47	0	12379	22866	21732	21166	20032	19466	21450	19750	50	6150	500	14830	50	1	9957479	2041	-53.81	5.55	12	0.25	-381.00	3696.00	25900	20230911	-20.85	11430	20230717	79.35	25900	-20.85	20230911	11430	79.35	20230717	25900	-20.85	20230911	11430	79.35	20230717	1.58	N	138610	500	49 억		146333	N	N	3	N	00	N
33	20230922	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	350	2	1.70	140718250	6882	7.02	20250	20950	20250	26750	14450	20600	20447.29	1.47	0	4142	22866	21732	21166	20032	19466	21450	19750	50	6150	500	14830	50	1	9957479	2086	-54.99	5.67	12	0.07	-381.00	3696.00	25900	20230911	-19.11	11430	20230717	83.29	25900	-19.11	20230911	11430	83.29	20230717	25900	-19.11	20230911	11430	83.29	20230717	1.58	N	138610	500	49 억		146333	N	N	3	N	00	N
34	20230921	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-1700	5	-7.62	2061217850	96787	131.84	21550	22300	20600	28950	15650	22300	21291.44	1.71	0	-23639	23133	22716	21933	21516	20733	22925	21725	50	6650	500	16050	50	1	9957479	2051	-54.07	5.57	12	0.97	-381.00	3696.00	25900	20230911	-20.46	11430	20230717	80.23	25900	-20.46	20230911	11430	80.23	20230717	25900	-20.46	20230911	11430	80.23	20230717	1.58	N	138610	500	49 억		169923	N	N	3	N	00	N
35	20230921	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-1250	5	-5.61	1794753450	83942	114.35	21550	22300	20800	28950	15650	22300	21373.71	1.71	0	-25784	23133	22716	21933	21516	20733	22925	21725	50	6650	500	16050	50	1	9957479	2096	-55.25	5.70	12	0.84	-381.00	3696.00	25900	20230911	-18.73	11430	20230717	84.16	25900	-18.73	20230911	11430	84.16	20230717	25900	-18.73	20230911	11430	84.16	20230717	1.58	N	138610	500	49 억		169923	N	N	2	N	00	N
36	20230921	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-1100	5	-4.93	1599178400	74641	101.68	21550	22300	20800	28950	15650	22300	21417.26	1.71	0	-21842	23133	22716	21933	21516	20733	22925	21725	50	6650	500	16050	50	1	9957479	2111	-55.64	5.74	12	0.75	-381.00	3696.00	25900	20230911	-18.15	11430	20230717	85.48	25900	-18.15	20230911	11430	85.48	20230717	25900	-18.15	20230911	11430	85.48	20230717	1.58	N	138610	500	49 억		169923	N	N	2	N	00	N
37	20230921	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-1150	5	-5.16	1476867700	68846	93.78	21550	22300	20800	28950	15650	22300	21443.69	1.71	0	-19549	23133	22716	21933	21516	20733	22925	21725	50	6650	500	16050	50	1	9957479	2106	-55.51	5.72	12	0.69	-381.00	3696.00	25900	20230911	-18.34	11430	20230717	85.04	25900	-18.34	20230911	11430	85.04	20230717	25900	-18.34	20230911	11430	85.04	20230717	1.58	N	138610	500	49 억		169923	N	N	2	N	00	N
38	20230921	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-1100	5	-4.93	1017197400	46969	63.98	21550	22300	21200	28950	15650	22300	21647.77	1.71	0	-10292	23133	22716	21933	21516	20733	22925	21725	50	6650	500	16050	50	1	9957479	2111	-55.64	5.74	12	0.47	-381.00	3696.00	25900	20230911	-18.15	11430	20230717	85.48	25900	-18.15	20230911	11430	85.48	20230717	25900	-18.15	20230911	11430	85.48	20230717	1.58	N	138610	500	49 억		169923	N	N	2	N	00	N
39	20230921	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-950	5	-4.26	827097400	38042	51.82	21550	22300	21350	28950	15650	22300	21732.00	1.71	0	-7693	23133	22716	21933	21516	20733	22925	21725	50	6650	500	16050	50	1	9957479	2126	-56.04	5.78	12	0.38	-381.00	3696.00	25900	20230911	-17.57	11430	20230717	86.79	25900	-17.57	20230911	11430	86.79	20230717	25900	-17.57	20230911	11430	86.79	20230717	1.58	N	138610	500	49 억		169923	N	N	2	N	00	N
40	20230921	100734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-400	5	-1.79	422929900	19286	26.27	21550	22300	21550	28950	15650	22300	21916.47	1.71	0	-3734	23133	22716	21933	21516	20733	22925	21725	50	6650	500	16050	50	1	9957479	2181	-57.48	5.93	12	0.19	-381.00	3696.00	25900	20230911	-15.44	11430	20230717	91.60	25900	-15.44	20230911	11430	91.60	20230717	25900	-15.44	20230911	11430	91.60	20230717	1.58	N	138610	500	49 억		169923	N	N	2	N	00	N
41	20230921	090739	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-400	5	-1.79	135705100	6226	8.48	21550	22000	21550	28950	15650	22300	21737.92	1.71	0	1592	23133	22716	21933	21516	20733	22925	21725	50	6650	500	16050	50	1	9957479	2181	-57.48	5.93	12	0.06	-381.00	3696.00	25900	20230911	-15.44	11430	20230717	91.60	25900	-15.44	20230911	11430	91.60	20230717	25900	-15.44	20230911	11430	91.60	20230717	1.58	N	138610	500	49 억		169923	N	N	2	N	00	N
42	20230920	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	200	2	0.90	1574689300	72202	90.98	21850	22350	21150	28700	15500	22100	21800.66	1.69	0	1574	22900	22500	22050	21650	21200	22700	21850	50	6600	500	15910	50	1	9957479	2221	-58.53	6.03	12	0.73	-381.00	3696.00	25900	20230911	-13.90	11430	20230717	95.10	25900	-13.90	20230911	11430	95.10	20230717	25900	-13.90	20230911	11430	95.10	20230717	1.61	N	138610	500	49 억		168472	N	N	2	N	00	N
43	20230920	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-100	5	-0.45	1148508550	53026	66.81	21850	22250	21150	28700	15500	22100	21659.35	1.69	0	4496	22900	22500	22050	21650	21200	22700	21850	50	6600	500	15910	50	1	9957479	2191	-57.74	5.95	12	0.53	-381.00	3696.00	25900	20230911	-15.06	11430	20230717	92.48	25900	-15.06	20230911	11430	92.48	20230717	25900	-15.06	20230911	11430	92.48	20230717	1.61	N	138610	500	49 억		168472	N	N	5	N	00	N
44	20230920	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-650	5	-2.94	887355800	41104	51.79	21850	22250	21150	28700	15500	22100	21588.06	1.69	0	2731	22900	22500	22050	21650	21200	22700	21850	50	6600	500	15910	50	1	9957479	2136	-56.30	5.80	12	0.41	-381.00	3696.00	25900	20230911	-17.18	11430	20230717	87.66	25900	-17.18	20230911	11430	87.66	20230717	25900	-17.18	20230911	11430	87.66	20230717	1.61	N	138610	500	49 억		168472	N	N	5	N	00	N
45	20230920	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-500	5	-2.26	780233250	36134	45.53	21850	22250	21150	28700	15500	22100	21592.77	1.69	0	1872	22900	22500	22050	21650	21200	22700	21850	50	6600	500	15910	50	1	9957479	2151	-56.69	5.84	12	0.36	-381.00	3696.00	25900	20230911	-16.60	11430	20230717	88.98	25900	-16.60	20230911	11430	88.98	20230717	25900	-16.60	20230911	11430	88.98	20230717	1.61	N	138610	500	49 억		168472	N	N	5	N	00	N
46	20230920	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-400	5	-1.81	726161500	33641	42.39	21850	22250	21150	28700	15500	22100	21585.61	1.69	0	659	22900	22500	22050	21650	21200	22700	21850	50	6600	500	15910	50	1	9957479	2161	-56.96	5.87	12	0.34	-381.00	3696.00	25900	20230911	-16.22	11430	20230717	89.85	25900	-16.22	20230911	11430	89.85	20230717	25900	-16.22	20230911	11430	89.85	20230717	1.61	N	138610	500	49 억		168472	N	N	5	N	00	N
47	20230920	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-450	5	-2.04	652544800	30228	38.09	21850	22250	21150	28700	15500	22100	21587.43	1.69	0	-396	22900	22500	22050	21650	21200	22700	21850	50	6600	500	15910	50	1	9957479	2156	-56.82	5.86	12	0.30	-381.00	3696.00	25900	20230911	-16.41	11430	20230717	89.41	25900	-16.41	20230911	11430	89.41	20230717	25900	-16.41	20230911	11430	89.41	20230717	1.61	N	138610	500	49 억		168472	N	N	5	N	00	N
48	20230920	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-600	5	-2.71	558147250	25872	32.60	21850	22250	21150	28700	15500	22100	21573.41	1.69	0	-1199	22900	22500	22050	21650	21200	22700	21850	50	6600	500	15910	50	1	9957479	2141	-56.43	5.82	12	0.26	-381.00	3696.00	25900	20230911	-16.99	11430	20230717	88.10	25900	-16.99	20230911	11430	88.10	20230717	25900	-16.99	20230911	11430	88.10	20230717	1.61	N	138610	500	49 억		168472	N	N	5	N	00	N
49	20230920	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-250	5	-1.13	116928000	5316	6.70	21850	22250	21800	28700	15500	22100	21995.49	1.69	0	-1046	22900	22500	22050	21650	21200	22700	21850	50	6600	500	15910	50	1	9957479	2176	-57.35	5.91	12	0.05	-381.00	3696.00	25900	20230911	-15.64	11430	20230717	91.16	25900	-15.64	20230911	11430	91.16	20230717	25900	-15.64	20230911	11430	91.16	20230717	1.61	N	138610	500	49 억		168472	N	N	5	N	00	N
50	20230919	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	300	2	1.38	1744700250	78816	79.34	21600	22450	21600	28300	15300	21800	22136.49	1.82	0	-12817	22733	22266	21633	21166	20533	22500	21400	50	6500	500	15690	50	1	9957479	2201	-58.01	5.98	12	0.79	-381.00	3696.00	25900	20230911	-14.67	11430	20230717	93.35	25900	-14.67	20230911	11430	93.35	20230717	25900	-14.67	20230911	11430	93.35	20230717	1.60	N	138610	500	49 억		181340	N	N	5	N	00	N
51	20230919	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	200	2	0.92	1618050650	73084	73.57	21600	22450	21600	28300	15300	21800	22139.60	1.82	0	-11582	22733	22266	21633	21166	20533	22500	21400	50	6500	500	15690	50	1	9957479	2191	-57.74	5.95	12	0.73	-381.00	3696.00	25900	20230911	-15.06	11430	20230717	92.48	25900	-15.06	20230911	11430	92.48	20230717	25900	-15.06	20230911	11430	92.48	20230717	1.60	N	138610	500	49 억		181340	N	N	3	N	00	N
52	20230919	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	450	2	2.06	1501256450	67777	68.22	21600	22450	21600	28300	15300	21800	22149.94	1.82	0	-10179	22733	22266	21633	21166	20533	22500	21400	50	6500	500	15690	50	1	9957479	2216	-58.40	6.02	12	0.68	-381.00	3696.00	25900	20230911	-14.09	11430	20230717	94.66	25900	-14.09	20230911	11430	94.66	20230717	25900	-14.09	20230911	11430	94.66	20230717	1.60	N	138610	500	49 억		181340	N	N	3	N	00	N
53	20230919	130713	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	200	2	0.92	1324144300	59783	60.18	21600	22450	21600	28300	15300	21800	22149.18	1.82	0	-6701	22733	22266	21633	21166	20533	22500	21400	50	6500	500	15690	50	1	9957479	2191	-57.74	5.95	12	0.60	-381.00	3696.00	25900	20230911	-15.06	11430	20230717	92.48	25900	-15.06	20230911	11430	92.48	20230717	25900	-15.06	20230911	11430	92.48	20230717	1.60	N	138610	500	49 억		181340	N	N	3	N	00	N
54	20230919	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	400	2	1.83	1119666900	50586	50.92	21600	22450	21600	28300	15300	21800	22133.93	1.82	0	-4327	22733	22266	21633	21166	20533	22500	21400	50	6500	500	15690	50	1	9957479	2211	-58.27	6.01	12	0.51	-381.00	3696.00	25900	20230911	-14.29	11430	20230717	94.23	25900	-14.29	20230911	11430	94.23	20230717	25900	-14.29	20230911	11430	94.23	20230717	1.60	N	138610	500	49 억		181340	N	N	3	N	00	N
55	20230919	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	450	2	2.06	904875100	40888	41.16	21600	22450	21600	28300	15300	21800	22130.58	1.82	0	-2566	22733	22266	21633	21166	20533	22500	21400	50	6500	500	15690	50	1	9957479	2216	-58.40	6.02	12	0.41	-381.00	3696.00	25900	20230911	-14.09	11430	20230717	94.66	25900	-14.09	20230911	11430	94.66	20230717	25900	-14.09	20230911	11430	94.66	20230717	1.60	N	138610	500	49 억		181340	N	N	3	N	00	N
56	20230919	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	550	2	2.52	638747850	28914	29.10	21600	22400	21600	28300	15300	21800	22091.30	1.82	0	-1788	22733	22266	21633	21166	20533	22500	21400	50	6500	500	15690	50	1	9957479	2225	-58.66	6.05	12	0.29	-381.00	3696.00	25900	20230911	-13.71	11430	20230717	95.54	25900	-13.71	20230911	11430	95.54	20230717	25900	-13.71	20230911	11430	95.54	20230717	1.60	N	138610	500	49 억		181340	N	N	3	N	00	N
57	20230919	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	0	3	0.00	81468900	3755	3.78	21600	21900	21600	28300	15300	21800	21696.11	1.82	0	1104	22733	22266	21633	21166	20533	22500	21400	50	6500	500	15690	50	1	9957479	2171	-57.22	5.90	12	0.04	-381.00	3696.00	25900	20230911	-15.83	11430	20230717	90.73	25900	-15.83	20230911	11430	90.73	20230717	25900	-15.83	20230911	11430	90.73	20230717	1.60	N	138610	500	49 억		181340	N	N	3	N	00	N
58	20230918	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-50	5	-0.23	2137058550	98971	76.40	21550	22100	21000	28400	15300	21850	21591.28	1.64	0	18173	23716	22782	22266	21332	20816	22525	21075	50	6550	500	15730	50	1	9957479	2171	-57.22	5.90	12	0.99	-381.00	3696.00	25900	20230911	-15.83	11430	20230717	90.73	25900	-15.83	20230911	11430	90.73	20230717	25900	-15.83	20230911	11430	90.73	20230717	1.66	N	138610	500	49 억		163601	N	N	3	N	00	N
59	20230918	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-250	5	-1.14	1999027600	92635	71.51	21550	22100	21000	28400	15300	21850	21579.61	1.64	0	20099	23716	22782	22266	21332	20816	22525	21075	50	6550	500	15730	50	1	9957479	2151	-56.69	5.84	12	0.93	-381.00	3696.00	25900	20230911	-16.60	11430	20230717	88.98	25900	-16.60	20230911	11430	88.98	20230717	25900	-16.60	20230911	11430	88.98	20230717	1.66	N	138610	500	49 억		163601	N	N	0	N	00	N
60	20230918	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	50	2	0.23	1647530900	76487	59.04	21550	22000	21000	28400	15300	21850	21540.01	1.64	0	24444	23716	22782	22266	21332	20816	22525	21075	50	6550	500	15730	50	1	9957479	2181	-57.48	5.93	12	0.77	-381.00	3696.00	25900	20230911	-15.44	11430	20230717	91.60	25900	-15.44	20230911	11430	91.60	20230717	25900	-15.44	20230911	11430	91.60	20230717	1.66	N	138610	500	49 억		163601	N	N	0	N	00	N
61	20230918	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	0	3	0.00	1529707900	71080	54.87	21550	22000	21000	28400	15300	21850	21520.93	1.64	0	22127	23716	22782	22266	21332	20816	22525	21075	50	6550	500	15730	50	1	9957479	2176	-57.35	5.91	12	0.71	-381.00	3696.00	25900	20230911	-15.64	11430	20230717	91.16	25900	-15.64	20230911	11430	91.16	20230717	25900	-15.64	20230911	11430	91.16	20230717	1.66	N	138610	500	49 억		163601	N	N	0	N	00	N
62	20230918	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-50	5	-0.23	1440625700	66996	51.72	21550	22000	21000	28400	15300	21850	21503.16	1.64	0	23610	23716	22782	22266	21332	20816	22525	21075	50	6550	500	15730	50	1	9957479	2171	-57.22	5.90	12	0.67	-381.00	3696.00	25900	20230911	-15.83	11430	20230717	90.73	25900	-15.83	20230911	11430	90.73	20230717	25900	-15.83	20230911	11430	90.73	20230717	1.66	N	138610	500	49 억		163601	N	N	0	N	00	N
63	20230918	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-250	5	-1.14	1361112900	63324	48.88	21550	22000	21000	28400	15300	21850	21494.42	1.64	0	22187	23716	22782	22266	21332	20816	22525	21075	50	6550	500	15730	50	1	9957479	2151	-56.69	5.84	12	0.64	-381.00	3696.00	25900	20230911	-16.60	11430	20230717	88.98	25900	-16.60	20230911	11430	88.98	20230717	25900	-16.60	20230911	11430	88.98	20230717	1.66	N	138610	500	49 억		163601	N	N	0	N	00	N
64	20230918	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-50	5	-0.23	1213508100	56538	43.64	21550	22000	21000	28400	15300	21850	21463.58	1.64	0	24018	23716	22782	22266	21332	20816	22525	21075	50	6550	500	15730	50	1	9957479	2171	-57.22	5.90	12	0.57	-381.00	3696.00	25900	20230911	-15.83	11430	20230717	90.73	25900	-15.83	20230911	11430	90.73	20230717	25900	-15.83	20230911	11430	90.73	20230717	1.66	N	138610	500	49 억		163601	N	N	0	N	00	N
65	20230918	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	0	3	0.00	355379900	16402	12.66	21550	22000	21300	28400	15300	21850	21666.86	1.64	0	7535	23716	22782	22266	21332	20816	22525	21075	50	6550	500	15730	50	1	9957479	2176	-57.35	5.91	12	0.16	-381.00	3696.00	25900	20230911	-15.64	11430	20230717	91.16	25900	-15.64	20230911	11430	91.16	20230717	25900	-15.64	20230911	11430	91.16	20230717	1.66	N	138610	500	49 억		163601	N	N	0	N	00	N
66	20230915	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-900	5	-3.96	2855494000	128595	85.82	23000	23200	21750	29550	15950	22750	22205.73	1.57	0	7659	23616	23182	22566	22132	21516	23400	22350	50	6800	500	16380	50	1	9957479	2176	-57.35	5.91	12	1.29	-381.00	3696.00	25900	20230911	-15.64	11430	20230717	91.16	25900	-15.64	20230911	11430	91.16	20230717	25900	-15.64	20230911	11430	91.16	20230717	1.69	N	138610	500	49 억		156339	N	N	0	N	00	N
67	20230915	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-750	5	-3.30	2771676050	124766	83.26	23000	23200	21750	29550	15950	22750	22214.99	1.57	0	7464	23616	23182	22566	22132	21516	23400	22350	50	6800	500	16380	50	1	9957479	2191	-57.74	5.95	12	1.25	-381.00	3696.00	25900	20230911	-15.06	11430	20230717	92.48	25900	-15.06	20230911	11430	92.48	20230717	25900	-15.06	20230911	11430	92.48	20230717	1.69	N	138610	500	49 억		156339	N	N	0	N	00	N
68	20230915	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-800	5	-3.52	2453093950	110269	73.59	23000	23200	21750	29550	15950	22750	22246.45	1.57	0	7411	23616	23182	22566	22132	21516	23400	22350	50	6800	500	16380	50	1	9957479	2186	-57.61	5.94	12	1.11	-381.00	3696.00	25900	20230911	-15.25	11430	20230717	92.04	25900	-15.25	20230911	11430	92.04	20230717	25900	-15.25	20230911	11430	92.04	20230717	1.69	N	138610	500	49 억		156339	N	N	0	N	00	N
69	20230915	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-800	5	-3.52	1990406150	89083	59.45	23000	23200	21850	29550	15950	22750	22343.28	1.57	0	7544	23616	23182	22566	22132	21516	23400	22350	50	6800	500	16380	50	1	9957479	2186	-57.61	5.94	12	0.89	-381.00	3696.00	25900	20230911	-15.25	11430	20230717	92.04	25900	-15.25	20230911	11430	92.04	20230717	25900	-15.25	20230911	11430	92.04	20230717	1.69	N	138610	500	49 억		156339	N	N	0	N	00	N
70	20230915	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-700	5	-3.08	1825557950	81600	54.46	23000	23200	21850	29550	15950	22750	22372.03	1.57	0	8183	23616	23182	22566	22132	21516	23400	22350	50	6800	500	16380	50	1	9957479	2196	-57.87	5.97	12	0.82	-381.00	3696.00	25900	20230911	-14.86	11430	20230717	92.91	25900	-14.86	20230911	11430	92.91	20230717	25900	-14.86	20230911	11430	92.91	20230717	1.69	N	138610	500	49 억		156339	N	N	0	N	00	N
71	20230915	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-650	5	-2.86	1414497950	62880	41.96	23000	23200	22050	29550	15950	22750	22495.20	1.57	0	1526	23616	23182	22566	22132	21516	23400	22350	50	6800	500	16380	50	1	9957479	2201	-58.01	5.98	12	0.63	-381.00	3696.00	25900	20230911	-14.67	11430	20230717	93.35	25900	-14.67	20230911	11430	93.35	20230717	25900	-14.67	20230911	11430	93.35	20230717	1.69	N	138610	500	49 억		156339	N	N	0	N	00	N
72	20230915	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-300	5	-1.32	884268500	39052	26.06	23000	23200	22300	29550	15950	22750	22643.36	1.57	0	-1879	23616	23182	22566	22132	21516	23400	22350	50	6800	500	16380	50	1	9957479	2235	-58.92	6.07	12	0.39	-381.00	3696.00	25900	20230911	-13.32	11430	20230717	96.41	25900	-13.32	20230911	11430	96.41	20230717	25900	-13.32	20230911	11430	96.41	20230717	1.69	N	138610	500	49 억		156339	N	N	0	N	00	N
73	20230915	090714	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	50	2	0.22	220590400	9592	6.40	23000	23200	22800	29550	15950	22750	22997.33	1.57	0	-1360	23616	23182	22566	22132	21516	23400	22350	50	6800	500	16380	50	1	9957479	2270	-59.84	6.17	12	0.10	-381.00	3696.00	25900	20230911	-11.97	11430	20230717	99.48	25900	-11.97	20230911	11430	99.48	20230717	25900	-11.97	20230911	11430	99.48	20230717	1.69	N	138610	500	49 억		156339	N	N	0	N	00	N
74	20230914	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-150	5	-0.66	3361838050	148800	81.33	22600	23000	21950	29750	16050	22900	22592.36	1.43	0	14007	24566	23732	23066	22232	21566	23400	21900	50	6850	500	16480	50	1	9957479	2265	-59.71	6.16	12	1.49	-381.00	3696.00	25900	20230911	-12.16	11430	20230717	99.04	25900	-12.16	20230911	11430	99.04	20230717	25900	-12.16	20230911	11430	99.04	20230717	1.81	N	138610	500	49 억		142290	N	N	0	N	00	N
75	20230914	150703	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-50	5	-0.22	3196373150	141539	77.36	22600	23000	21950	29750	16050	22900	22582.77	1.43	0	14055	24566	23732	23066	22232	21566	23400	21900	50	6850	500	16480	50	1	9957479	2275	-59.97	6.18	12	1.42	-381.00	3696.00	25900	20230911	-11.78	11430	20230717	99.91	25900	-11.78	20230911	11430	99.91	20230717	25900	-11.78	20230911	11430	99.91	20230717	1.81	N	138610	500	49 억		142290	N	N	0	N	00	N
76	20230914	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	0	3	0.00	2902458750	128672	70.33	22600	23000	21950	29750	16050	22900	22556.78	1.43	0	14527	24566	23732	23066	22232	21566	23400	21900	50	6850	500	16480	50	1	9957479	2280	-60.10	6.20	12	1.29	-381.00	3696.00	25900	20230911	-11.58	11430	20230717	100.35	25900	-11.58	20230911	11430	100.35	20230717	25900	-11.58	20230911	11430	100.35	20230717	1.81	N	138610	500	49 억		142290	N	N	0	N	00	N
77	20230914	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	50	2	0.22	2638422800	117131	64.02	22600	23000	21950	29750	16050	22900	22525.09	1.43	0	15033	24566	23732	23066	22232	21566	23400	21900	50	6850	500	16480	50	1	9957479	2285	-60.24	6.21	12	1.18	-381.00	3696.00	25900	20230911	-11.39	11430	20230717	100.79	25900	-11.39	20230911	11430	100.79	20230717	25900	-11.39	20230911	11430	100.79	20230717	1.81	N	138610	500	49 억		142290	N	N	0	N	00	N
78	20230914	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-350	5	-1.53	1738844550	77818	42.53	22600	23000	21950	29750	16050	22900	22344.32	1.43	0	11962	24566	23732	23066	22232	21566	23400	21900	50	6850	500	16480	50	1	9957479	2245	-59.19	6.10	12	0.78	-381.00	3696.00	25900	20230911	-12.93	11430	20230717	97.29	25900	-12.93	20230911	11430	97.29	20230717	25900	-12.93	20230911	11430	97.29	20230717	1.81	N	138610	500	49 억		142290	N	N	0	N	00	N
79	20230914	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-550	5	-2.40	1517342550	67960	37.15	22600	23000	21950	29750	16050	22900	22326.18	1.43	0	8786	24566	23732	23066	22232	21566	23400	21900	50	6850	500	16480	50	1	9957479	2225	-58.66	6.05	12	0.68	-381.00	3696.00	25900	20230911	-13.71	11430	20230717	95.54	25900	-13.71	20230911	11430	95.54	20230717	25900	-13.71	20230911	11430	95.54	20230717	1.81	N	138610	500	49 억		142290	N	N	0	N	00	N
80	20230914	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-750	5	-3.28	991359400	44227	24.17	22600	23000	22100	29750	16050	22900	22414.19	1.43	0	3579	24566	23732	23066	22232	21566	23400	21900	50	6850	500	16480	50	1	9957479	2206	-58.14	5.99	12	0.44	-381.00	3696.00	25900	20230911	-14.48	11430	20230717	93.79	25900	-14.48	20230911	11430	93.79	20230717	25900	-14.48	20230911	11430	93.79	20230717	1.81	N	138610	500	49 억		142290	N	N	0	N	00	N
81	20230914	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-50	5	-0.22	154027650	6780	3.71	22600	23000	22550	29750	16050	22900	22715.30	1.43	0	-2328	24566	23732	23066	22232	21566	23400	21900	50	6850	500	16480	50	1	9957479	2275	-59.97	6.18	12	0.07	-381.00	3696.00	25900	20230911	-11.78	11430	20230717	99.91	25900	-11.78	20230911	11430	99.91	20230717	25900	-11.78	20230911	11430	99.91	20230717	1.81	N	138610	500	49 억		142290	N	N	0	N	00	N
82	20230913	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-850	5	-3.58	4188427700	182167	54.08	23600	23900	22400	30850	16650	23750	22991.85	1.11	0	31490	26583	25166	24333	22916	22083	24750	22500	50	7100	500	17100	50	1	9957479	2280	-60.10	6.20	12	1.83	-381.00	3696.00	25900	20230911	-11.58	11430	20230717	100.35	25900	-11.58	20230911	11430	100.35	20230717	25900	-11.58	20230911	11430	100.35	20230717	1.97	N	138610	500	49 억		110131	N	N	0	N	00	N
83	20230913	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-1200	5	-5.05	3870068700	168102	49.90	23600	23900	22450	30850	16650	23750	23021.72	1.11	0	31177	26583	25166	24333	22916	22083	24750	22500	50	7100	500	17100	50	1	9957479	2245	-59.19	6.10	12	1.69	-381.00	3696.00	25900	20230911	-12.93	11430	20230717	97.29	25900	-12.93	20230911	11430	97.29	20230717	25900	-12.93	20230911	11430	97.29	20230717	1.97	N	138610	500	49 억		110131	N	N	0	N	00	N
84	20230913	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-700	5	-2.95	3072821450	132859	39.44	23600	23900	22650	30850	16650	23750	23127.98	1.11	0	25335	26583	25166	24333	22916	22083	24750	22500	50	7100	500	17100	50	1	9957479	2295	-60.50	6.24	12	1.33	-381.00	3696.00	25900	20230911	-11.00	11430	20230717	101.66	25900	-11.00	20230911	11430	101.66	20230717	25900	-11.00	20230911	11430	101.66	20230717	1.97	N	138610	500	49 억		110131	N	N	0	N	00	N
85	20230913	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-1000	5	-4.21	2869775300	123984	36.80	23600	23900	22650	30850	16650	23750	23145.85	1.11	0	20629	26583	25166	24333	22916	22083	24750	22500	50	7100	500	17100	50	1	9957479	2265	-59.71	6.16	12	1.25	-381.00	3696.00	25900	20230911	-12.16	11430	20230717	99.04	25900	-12.16	20230911	11430	99.04	20230717	25900	-12.16	20230911	11430	99.04	20230717	1.97	N	138610	500	49 억		110131	N	N	0	N	00	N
86	20230913	120713	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-700	5	-2.95	2389224400	102934	30.56	23600	23900	22800	30850	16650	23750	23210.71	1.11	0	22592	26583	25166	24333	22916	22083	24750	22500	50	7100	500	17100	50	1	9957479	2295	-60.50	6.24	12	1.03	-381.00	3696.00	25900	20230911	-11.00	11430	20230717	101.66	25900	-11.00	20230911	11430	101.66	20230717	25900	-11.00	20230911	11430	101.66	20230717	1.97	N	138610	500	49 억		110131	N	N	0	N	00	N
87	20230913	110712	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-650	5	-2.74	2116198100	91100	27.04	23600	23900	22800	30850	16650	23750	23228.83	1.11	0	17267	26583	25166	24333	22916	22083	24750	22500	50	7100	500	17100	50	1	9957479	2300	-60.63	6.25	12	0.91	-381.00	3696.00	25900	20230911	-10.81	11430	20230717	102.10	25900	-10.81	20230911	11430	102.10	20230717	25900	-10.81	20230911	11430	102.10	20230717	1.97	N	138610	500	49 억		110131	N	N	0	N	00	N
88	20230913	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-150	5	-0.63	1282935750	55238	16.40	23600	23750	22800	30850	16650	23750	23224.66	1.11	0	16141	26583	25166	24333	22916	22083	24750	22500	50	7100	500	17100	50	1	9957479	2350	-61.94	6.39	12	0.55	-381.00	3696.00	25900	20230911	-8.88	11430	20230717	106.47	25900	-8.88	20230911	11430	106.47	20230717	25900	-8.88	20230911	11430	106.47	20230717	1.97	N	138610	500	49 억		110131	N	N	0	N	00	N
89	20230913	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-450	5	-1.89	197382100	8444	2.51	23600	23650	23150	30850	16650	23750	23370.98	1.11	0	1159	26583	25166	24333	22916	22083	24750	22500	50	7100	500	17100	50	1	9957479	2320	-61.15	6.30	12	0.08	-381.00	3696.00	25900	20230911	-10.04	11430	20230717	103.85	25900	-10.04	20230911	11430	103.85	20230717	25900	-10.04	20230911	11430	103.85	20230717	1.97	N	138610	500	49 억		110131	N	N	0	N	00	N
90	20230912	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-1350	5	-5.38	8294335650	334663	30.06	25150	25750	23500	32600	17600	25100	24786.35	1.30	0	-23928	27800	26450	24550	23200	21300	27125	23875	50	7500	500	18070	50	1	9957479	2365	-62.34	6.43	12	3.36	-381.00	3696.00	25900	20230911	-8.30	11430	20230717	107.79	25900	-8.30	20230911	11430	107.79	20230717	25900	-8.30	20230911	11430	107.79	20230717	1.90	N	138610	500	49 억		129280	N	N	0	N	00	N
91	20230912	150703	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-1450	5	-5.78	8048397600	324323	29.13	25150	25750	23500	32600	17600	25100	24815.99	1.30	0	-23912	27800	26450	24550	23200	21300	27125	23875	50	7500	500	18070	50	1	9957479	2355	-62.07	6.40	12	3.26	-381.00	3696.00	25900	20230911	-8.69	11430	20230717	106.91	25900	-8.69	20230911	11430	106.91	20230717	25900	-8.69	20230911	11430	106.91	20230717	1.90	N	138610	500	49 억		129280	N	N	0	N	00	N
92	20230912	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-1100	5	-4.38	7357225000	295411	26.53	25150	25750	24000	32600	17600	25100	24905.05	1.30	0	-22329	27800	26450	24550	23200	21300	27125	23875	50	7500	500	18070	50	1	9957479	2390	-62.99	6.49	12	2.97	-381.00	3696.00	25900	20230911	-7.34	11430	20230717	109.97	25900	-7.34	20230911	11430	109.97	20230717	25900	-7.34	20230911	11430	109.97	20230717	1.90	N	138610	500	49 억		129280	N	N	0	N	00	N
93	20230912	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	-650	5	-2.59	6719484300	268998	24.16	25150	25750	24150	32600	17600	25100	24979.68	1.30	0	-16355	27800	26450	24550	23200	21300	27125	23875	50	7500	500	18070	50	1	9957479	2435	-64.17	6.62	12	2.70	-381.00	3696.00	25900	20230911	-5.60	11430	20230717	113.91	25900	-5.60	20230911	11430	113.91	20230717	25900	-5.60	20230911	11430	113.91	20230717	1.90	N	138610	500	49 억		129280	N	N	0	N	00	N
94	20230912	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	-750	5	-2.99	6021093000	240201	21.57	25150	25750	24350	32600	17600	25100	25066.89	1.30	0	-12049	27800	26450	24550	23200	21300	27125	23875	50	7500	500	18070	50	1	9957479	2425	-63.91	6.59	12	2.41	-381.00	3696.00	25900	20230911	-5.98	11430	20230717	113.04	25900	-5.98	20230911	11430	113.04	20230717	25900	-5.98	20230911	11430	113.04	20230717	1.90	N	138610	500	49 억		129280	N	N	0	N	00	N
95	20230912	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	-250	5	-1.00	5145832300	204524	18.37	25150	25750	24650	32600	17600	25100	25160.04	1.30	0	-4234	27800	26450	24550	23200	21300	27125	23875	50	7500	500	18070	50	1	9957479	2474	-65.22	6.72	12	2.05	-381.00	3696.00	25900	20230911	-4.05	11430	20230717	117.41	25900	-4.05	20230911	11430	117.41	20230717	25900	-4.05	20230911	11430	117.41	20230717	1.90	N	138610	500	49 억		129280	N	N	0	N	00	N
96	20230912	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	450	2	1.79	3788487950	150169	13.49	25150	25750	24700	32600	17600	25100	25228.16	1.30	0	-10231	27800	26450	24550	23200	21300	27125	23875	50	7500	500	18070	50	1	9957479	2544	-67.06	6.91	12	1.51	-381.00	3696.00	25900	20230911	-1.35	11430	20230717	123.53	25900	-1.35	20230911	11430	123.53	20230717	25900	-1.35	20230911	11430	123.53	20230717	1.90	N	138610	500	49 억		129280	N	N	0	N	00	N
97	20230912	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	250	2	1.00	1204617350	48083	4.32	25150	25600	24700	32600	17600	25100	25052.87	1.30	0	-2475	27800	26450	24550	23200	21300	27125	23875	50	7500	500	18070	50	1	9957479	2524	-66.54	6.86	12	0.48	-381.00	3696.00	25900	20230911	-2.12	11430	20230717	121.78	25900	-2.12	20230911	11430	121.78	20230717	25900	-2.12	20230911	11430	121.78	20230717	1.90	N	138610	500	49 억		129280	N	N	0	N	00	N
98	20230911	160650	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25100	1500	2	6.36	27148548150	1100627	125.97	23500	25900	22650	30650	16550	23600	24666.40	1.14	0	20654	26633	25116	23883	22366	21133	25875	23125	50	7050	500	16990	50	1	9957479	2499	-65.88	6.79	12	11.05	-381.00	3696.00	25900	20230911	-3.09	11430	20230717	119.60	25900	-3.09	20230911	11430	119.60	20230717	25900	-3.09	20230911	11430	119.60	20230717	1.87	N	138610	500	49 억		113408	N	N	0	N	00	N
99	20230911	150656	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25250	1650	2	6.99	25975324050	1053893	120.62	23500	25900	22650	30650	16550	23600	24647.12	1.14	0	17714	26633	25116	23883	22366	21133	25875	23125	50	7050	500	16990	50	1	9957479	2514	-66.27	6.83	12	10.58	-381.00	3696.00	25900	20230911	-2.51	11430	20230717	120.91	25900	-2.51	20230911	11430	120.91	20230717	25900	-2.51	20230911	11430	120.91	20230717	1.87	N	138610	500	49 억		113408	N	N	0	N	00	N
100	20230911	140706	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25050	1450	2	6.14	22428344500	911490	104.32	23500	25900	22650	30650	16550	23600	24606.35	1.14	0	-1496	26633	25116	23883	22366	21133	25875	23125	50	7050	500	16990	50	1	9957479	2494	-65.75	6.78	12	9.15	-381.00	3696.00	25900	20230911	-3.28	11430	20230717	119.16	25900	-3.28	20230911	11430	119.16	20230717	25900	-3.28	20230911	11430	119.16	20230717	1.87	N	138610	500	49 억		113408	N	N	0	N	00	N
101	20230911	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	100	2	0.42	3808926850	164206	18.79	23500	23800	22650	30650	16550	23600	23195.78	1.14	0	5275	26633	25116	23883	22366	21133	25875	23125	50	7050	500	16990	50	1	9957479	2360	-62.20	6.41	12	1.65	-381.00	3696.00	25400	20230908	-6.69	11430	20230717	107.35	25400	-6.69	20230908	11430	107.35	20230717	25400	-6.69	20230908	11430	107.35	20230717	1.87	N	138610	500	49 억		113408	N	N	0	N	00	N
102	20230911	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-550	5	-2.33	3180544200	137367	15.72	23500	23750	22650	30650	16550	23600	23153.30	1.14	0	1833	26633	25116	23883	22366	21133	25875	23125	50	7050	500	16990	50	1	9957479	2295	-60.50	6.24	12	1.38	-381.00	3696.00	25400	20230908	-9.25	11430	20230717	101.66	25400	-9.25	20230908	11430	101.66	20230717	25400	-9.25	20230908	11430	101.66	20230717	1.87	N	138610	500	49 억		113408	N	N	0	N	00	N
103	20230911	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-600	5	-2.54	2693573650	116247	13.30	23500	23750	22650	30650	16550	23600	23170.75	1.14	0	1576	26633	25116	23883	22366	21133	25875	23125	50	7050	500	16990	50	1	9957479	2290	-60.37	6.22	12	1.17	-381.00	3696.00	25400	20230908	-9.45	11430	20230717	101.22	25400	-9.45	20230908	11430	101.22	20230717	25400	-9.45	20230908	11430	101.22	20230717	1.87	N	138610	500	49 억		113408	N	N	0	N	00	N
104	20230911	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-650	5	-2.75	2028115350	87163	9.98	23500	23750	22800	30650	16550	23600	23267.70	1.14	0	6407	26633	25116	23883	22366	21133	25875	23125	50	7050	500	16990	50	1	9957479	2285	-60.24	6.21	12	0.88	-381.00	3696.00	25400	20230908	-9.65	11430	20230717	100.79	25400	-9.65	20230908	11430	100.79	20230717	25400	-9.65	20230908	11430	100.79	20230717	1.87	N	138610	500	49 억		113408	N	N	0	N	00	N
105	20230911	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-150	5	-0.64	449344600	19095	2.19	23500	23750	23350	30650	16550	23600	23531.70	1.14	0	1947	26633	25116	23883	22366	21133	25875	23125	50	7050	500	16990	50	1	9957479	2335	-61.55	6.34	12	0.19	-381.00	3696.00	25400	20230908	-7.68	11430	20230717	105.16	25400	-7.68	20230908	11430	105.16	20230717	25400	-7.68	20230908	11430	105.16	20230717	1.87	N	138610	500	49 억		113408	N	N	0	N	00	N
106	20230908	160655	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23600	-100	5	-0.42	20753326850	868987	112.03	23500	25400	22650	30800	16600	23700	23882.78	1.29	0	-16587	24966	24332	23066	22432	21166	24650	22750	50	7100	500	17060	50	1	9957479	2350	-61.94	6.39	12	8.73	-381.00	3696.00	25400	20230908	-7.09	11430	20230717	106.47	25400	-7.09	20230908	11430	106.47	20230717	25400	-7.09	20230908	11430	106.47	20230717	1.40	N	138610	500	49 억		128710	N	N	0	N	00	N
107	20230908	150654	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23500	-200	5	-0.84	20071910950	840067	108.31	23500	25400	22650	30800	16600	23700	23893.24	1.29	0	-15074	24966	24332	23066	22432	21166	24650	22750	50	7100	500	17060	50	1	9957479	2340	-61.68	6.36	12	8.44	-381.00	3696.00	25400	20230908	-7.48	11430	20230717	105.60	25400	-7.48	20230908	11430	105.60	20230717	25400	-7.48	20230908	11430	105.60	20230717	1.40	N	138610	500	49 억		128710	N	N	0	N	00	N
108	20230908	140648	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23100	-600	5	-2.53	15533220000	650356	83.85	23500	25400	22650	30800	16600	23700	23884.20	1.29	0	-21138	24966	24332	23066	22432	21166	24650	22750	50	7100	500	17060	50	1	9957479	2300	-60.63	6.25	12	6.53	-381.00	3696.00	25400	20230908	-9.06	11430	20230717	102.10	25400	-9.06	20230908	11430	102.10	20230717	25400	-9.06	20230908	11430	102.10	20230717	1.40	N	138610	500	49 억		128710	N	N	0	N	00	N
109	20230908	130656	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23400	-300	5	-1.27	14428609850	602457	77.67	23500	25400	22650	30800	16600	23700	23949.63	1.29	0	-21070	24966	24332	23066	22432	21166	24650	22750	50	7100	500	17060	50	1	9957479	2330	-61.42	6.33	12	6.05	-381.00	3696.00	25400	20230908	-7.87	11430	20230717	104.72	25400	-7.87	20230908	11430	104.72	20230717	25400	-7.87	20230908	11430	104.72	20230717	1.40	N	138610	500	49 억		128710	N	N	0	N	00	N
110	20230908	120703	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23600	-100	5	-0.42	13881027700	579115	74.66	23500	25400	22650	30800	16600	23700	23969.41	1.29	0	-21732	24966	24332	23066	22432	21166	24650	22750	50	7100	500	17060	50	1	9957479	2350	-61.94	6.39	12	5.82	-381.00	3696.00	25400	20230908	-7.09	11430	20230717	106.47	25400	-7.09	20230908	11430	106.47	20230717	25400	-7.09	20230908	11430	106.47	20230717	1.40	N	138610	500	49 억		128710	N	N	0	N	00	N
111	20230908	110701	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23350	-350	5	-1.48	12785800900	532860	68.70	23500	25400	22650	30800	16600	23700	23994.70	1.29	0	-19165	24966	24332	23066	22432	21166	24650	22750	50	7100	500	17060	50	1	9957479	2325	-61.29	6.32	12	5.35	-381.00	3696.00	25400	20230908	-8.07	11430	20230717	104.29	25400	-8.07	20230908	11430	104.29	20230717	25400	-8.07	20230908	11430	104.29	20230717	1.40	N	138610	500	49 억		128710	N	N	0	N	00	N
112	20230908	100652	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23550	-150	5	-0.63	12116265550	504199	65.00	23500	25400	22650	30800	16600	23700	24030.76	1.29	0	-20752	24966	24332	23066	22432	21166	24650	22750	50	7100	500	17060	50	1	9957479	2345	-61.81	6.37	12	5.06	-381.00	3696.00	25400	20230908	-7.28	11430	20230717	106.04	25400	-7.28	20230908	11430	106.04	20230717	25400	-7.28	20230908	11430	106.04	20230717	1.40	N	138610	500	49 억		128710	N	N	0	N	00	N
113	20230908	090656	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24950	1250	2	5.27	5498286300	224725	28.97	23500	25400	23450	30800	16600	23700	24466.92	1.29	0	64	24966	24332	23066	22432	21166	24650	22750	50	7100	500	17060	50	1	9957479	2484	-65.49	6.75	12	2.26	-381.00	3696.00	25400	20230908	-1.77	11430	20230717	118.29	25400	-1.77	20230908	11430	118.29	20230717	25400	-1.77	20230908	11430	118.29	20230717	1.40	N	138610	500	49 억		128710	N	N	0	N	00	N
114	20230907	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	300	2	1.28	17088128150	754207	21.35	22350	23700	21800	30400	16400	23400	22649.18	1.11	0	16465	27773	25586	22363	20176	16953	26680	21270	50	7000	500	16840	50	1	9957479	2360	-62.20	6.41	12	7.57	-381.00	3696.00	24550	20230906	-3.46	11430	20230717	107.35	24550	-3.46	20230906	11430	107.35	20230717	24550	-3.46	20230906	11430	107.35	20230717	1.44	N	138610	500	49 억		110606	N	N	0	N	00	N
115	20230907	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-500	5	-2.14	15112898350	670058	18.97	22350	23300	21800	30400	16400	23400	22554.43	1.11	0	14898	27773	25586	22363	20176	16953	26680	21270	50	7000	500	16840	50	1	9957479	2280	-60.10	6.20	12	6.73	-381.00	3696.00	24550	20230906	-6.72	11430	20230717	100.35	24550	-6.72	20230906	11430	100.35	20230717	24550	-6.72	20230906	11430	100.35	20230717	1.44	N	138610	500	49 억		110606	N	N	0	N	00	N
116	20230907	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-650	5	-2.78	13456681550	597963	16.93	22350	23200	21800	30400	16400	23400	22503.99	1.11	0	17407	27773	25586	22363	20176	16953	26680	21270	50	7000	500	16840	50	1	9957479	2265	-59.71	6.16	12	6.01	-381.00	3696.00	24550	20230906	-7.33	11430	20230717	99.04	24550	-7.33	20230906	11430	99.04	20230717	24550	-7.33	20230906	11430	99.04	20230717	1.44	N	138610	500	49 억		110606	N	N	0	N	00	N
117	20230907	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-750	5	-3.21	12040800900	535775	15.17	22350	23200	21800	30400	16400	23400	22473.36	1.11	0	17889	27773	25586	22363	20176	16953	26680	21270	50	7000	500	16840	50	1	9957479	2255	-59.45	6.13	12	5.38	-381.00	3696.00	24550	20230906	-7.74	11430	20230717	98.16	24550	-7.74	20230906	11430	98.16	20230717	24550	-7.74	20230906	11430	98.16	20230717	1.44	N	138610	500	49 억		110606	N	N	0	N	00	N
118	20230907	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-1400	5	-5.98	8566902850	382224	10.82	22350	23200	21800	30400	16400	23400	22412.93	1.11	0	36448	27773	25586	22363	20176	16953	26680	21270	50	7000	500	16840	50	1	9957479	2191	-57.74	5.95	12	3.84	-381.00	3696.00	24550	20230906	-10.39	11430	20230717	92.48	24550	-10.39	20230906	11430	92.48	20230717	24550	-10.39	20230906	11430	92.48	20230717	1.44	N	138610	500	49 억		110606	N	N	0	N	00	N
119	20230907	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-1400	5	-5.98	7952621850	354249	10.03	22350	23200	21850	30400	16400	23400	22448.85	1.11	0	39179	27773	25586	22363	20176	16953	26680	21270	50	7000	500	16840	50	1	9957479	2191	-57.74	5.95	12	3.56	-381.00	3696.00	24550	20230906	-10.39	11430	20230717	92.48	24550	-10.39	20230906	11430	92.48	20230717	24550	-10.39	20230906	11430	92.48	20230717	1.44	N	138610	500	49 억		110606	N	N	0	N	00	N
120	20230907	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-1200	5	-5.13	6626998950	294035	8.32	22350	23200	22000	30400	16400	23400	22537.70	1.11	0	38245	27773	25586	22363	20176	16953	26680	21270	50	7000	500	16840	50	1	9957479	2211	-58.27	6.01	12	2.95	-381.00	3696.00	24550	20230906	-9.57	11430	20230717	94.23	24550	-9.57	20230906	11430	94.23	20230717	24550	-9.57	20230906	11430	94.23	20230717	1.44	N	138610	500	49 억		110606	N	N	0	N	00	N
121	20230907	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-850	5	-3.63	2196487650	97425	2.76	22350	23000	22300	30400	16400	23400	22544.15	1.11	0	10053	27773	25586	22363	20176	16953	26680	21270	50	7000	500	16840	50	1	9957479	2245	-59.19	6.10	12	0.98	-381.00	3696.00	24550	20230906	-8.15	11430	20230717	97.29	24550	-8.15	20230906	11430	97.29	20230717	24550	-8.15	20230906	11430	97.29	20230717	1.44	N	138610	500	49 억		110606	N	N	0	N	00	N
122	20230906	160648	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23400	4090	2	21.18	79461747090	3483794	4437.61	19490	24550	19140	25100	13520	19310	22808.18	1.64	0	-54918	19930	19620	19320	19010	18710	19470	18860	50	5790	500	13900	50	1	9957479	2330	-61.42	6.33	12	34.99	-381.00	3696.00	24550	20230906	-4.68	11430	20230717	104.72	24550	-4.68	20230906	11430	104.72	20230717	24550	-4.68	20230906	11430	104.72	20230717	1.45	N	138610	500	49 억		163726	N	N	10	N	00	N
123	20230906	150649	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23900	4590	2	23.77	73371076390	3226296	4109.62	19490	24550	19140	25100	13520	19310	22741.58	1.64	0	-57367	19930	19620	19320	19010	18710	19470	18860	50	5790	500	13900	50	1	9957479	2380	-62.73	6.47	12	32.40	-381.00	3696.00	24550	20230906	-2.65	11430	20230717	109.10	24550	-2.65	20230906	11430	109.10	20230717	24550	-2.65	20230906	11430	109.10	20230717	1.45	N	138610	500	49 억		163726	N	N	10	N	00	N
124	20230906	140648	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23200	3890	2	20.15	34014514190	1553296	1978.57	19490	23400	19140	25100	13520	19310	21898.28	1.64	0	-42276	19930	19620	19320	19010	18710	19470	18860	50	5790	500	13900	50	1	9957479	2310	-60.89	6.28	12	15.60	-381.00	3696.00	23400	20230906	-0.85	11430	20230717	102.97	23400	-0.85	20230906	11430	102.97	20230717	23400	-0.85	20230906	11430	102.97	20230717	1.45	N	138610	500	49 억		163726	N	N	10	N	00	N
125	20230906	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	940	2	4.87	3189218940	158922	202.43	19490	20600	19140	25100	13520	19310	20067.83	1.64	0	15460	19930	19620	19320	19010	18710	19470	18860	50	5790	500	13900	50	1	9957479	2016	-53.15	5.48	12	1.60	-381.00	3696.00	22750	20220905	-10.99	11430	20230717	77.17	22250	-8.99	20230810	11430	77.17	20230717	22700	-10.79	20220913	11430	77.17	20230717	1.45	N	138610	500	49 억		163726	N	N	10	N	00	N
126	20230906	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	790	2	4.09	2268407240	113728	144.87	19490	20500	19140	25100	13520	19310	19945.90	1.64	0	12913	19930	19620	19320	19010	18710	19470	18860	50	5790	500	13900	50	1	9957479	2001	-52.76	5.44	12	1.14	-381.00	3696.00	22750	20220905	-11.65	11430	20230717	75.85	22250	-9.66	20230810	11430	75.85	20230717	22700	-11.45	20220913	11430	75.85	20230717	1.45	N	138610	500	49 억		163726	N	N	10	N	00	N
127	20230906	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	19900	590	2	3.06	1934871450	97059	123.63	19490	20500	19140	25100	13520	19310	19935.00	1.64	0	12389	19930	19620	19320	19010	18710	19470	18860	50	5790	500	13900	10	1	9957479	1982	-52.23	5.38	12	0.97	-381.00	3696.00	22750	20220905	-12.53	11430	20230717	74.10	22250	-10.56	20230810	11430	74.10	20230717	22700	-12.33	20220913	11430	74.10	20230717	1.45	N	138610	500	49 억		163726	N	N	10	N	00	N
128	20230906	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	790	2	4.09	1498758740	75313	95.93	19490	20500	19140	25100	13520	19310	19900.40	1.64	0	7238	19930	19620	19320	19010	18710	19470	18860	50	5790	500	13900	50	1	9957479	2001	-52.76	5.44	12	0.76	-381.00	3696.00	22750	20220905	-11.65	11430	20230717	75.85	22250	-9.66	20230810	11430	75.85	20230717	22700	-11.45	20220913	11430	75.85	20230717	1.45	N	138610	500	49 억		163726	N	N	10	N	00	N
129	20230906	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	19150	-160	5	-0.83	145136460	7546	9.61	19490	19600	19150	25100	13520	19310	19233.56	1.64	0	-3733	19930	19620	19320	19010	18710	19470	18860	50	5790	500	13900	10	1	9957479	1907	-50.26	5.18	12	0.08	-381.00	3696.00	22750	20220905	-15.82	11430	20230717	67.54	22250	-13.93	20230810	11430	67.54	20230717	22700	-15.64	20220913	11430	67.54	20230717	1.45	N	138610	500	49 억		163726	N	N	10	N	00	N
130	20230905	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	-40	5	-0.21	1510409920	78108	43.72	19340	19630	19020	25150	13550	19350	19337.47	1.65	0	-654	20550	19950	19100	18500	17650	20250	18800	50	5800	500	13930	10	1	9957479	1923	-50.68	5.22	12	0.78	-381.00	3696.00	23400	20220902	-17.48	11430	20230717	68.94	22250	-13.21	20230810	11430	68.94	20230717	22750	-15.12	20220905	11430	68.94	20230717	1.41	N	138610	500	49 억		163907	N	N	10	N	00	N
131	20230905	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	19360	10	2	0.05	1468608530	75946	42.51	19340	19630	19020	25150	13550	19350	19337.54	1.65	0	-376	20550	19950	19100	18500	17650	20250	18800	50	5800	500	13930	10	1	9957479	1928	-50.81	5.24	12	0.76	-381.00	3696.00	23400	20220902	-17.26	11430	20230717	69.38	22250	-12.99	20230810	11430	69.38	20230717	22750	-14.90	20220905	11430	69.38	20230717	1.41	N	138610	500	49 억		163907	N	N	0	N	00	N
132	20230905	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	-150	5	-0.78	1345466490	69538	38.93	19340	19630	19020	25150	13550	19350	19348.65	1.65	0	128	20550	19950	19100	18500	17650	20250	18800	50	5800	500	13930	10	1	9957479	1912	-50.39	5.19	12	0.70	-381.00	3696.00	23400	20220902	-17.95	11430	20230717	67.98	22250	-13.71	20230810	11430	67.98	20230717	22750	-15.60	20220905	11430	67.98	20230717	1.41	N	138610	500	49 억		163907	N	N	0	N	00	N
133	20230905	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	19260	-90	5	-0.47	1166153510	60217	33.71	19340	19630	19020	25150	13550	19350	19365.85	1.65	0	449	20550	19950	19100	18500	17650	20250	18800	50	5800	500	13930	10	1	9957479	1918	-50.55	5.21	12	0.60	-381.00	3696.00	23400	20220902	-17.69	11430	20230717	68.50	22250	-13.44	20230810	11430	68.50	20230717	22750	-15.34	20220905	11430	68.50	20230717	1.41	N	138610	500	49 억		163907	N	N	0	N	00	N
134	20230905	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	19360	10	2	0.05	1033382580	53343	29.86	19340	19630	19020	25150	13550	19350	19372.41	1.65	0	1055	20550	19950	19100	18500	17650	20250	18800	50	5800	500	13930	10	1	9957479	1928	-50.81	5.24	12	0.54	-381.00	3696.00	23400	20220902	-17.26	11430	20230717	69.38	22250	-12.99	20230810	11430	69.38	20230717	22750	-14.90	20220905	11430	69.38	20230717	1.41	N	138610	500	49 억		163907	N	N	0	N	00	N
135	20230905	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	19360	10	2	0.05	759440400	39263	21.98	19340	19610	19020	25150	13550	19350	19342.39	1.65	0	-4276	20550	19950	19100	18500	17650	20250	18800	50	5800	500	13930	10	1	9957479	1928	-50.81	5.24	12	0.39	-381.00	3696.00	23400	20220902	-17.26	11430	20230717	69.38	22250	-12.99	20230810	11430	69.38	20230717	22750	-14.90	20220905	11430	69.38	20230717	1.41	N	138610	500	49 억		163907	N	N	0	N	00	N
136	20230905	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	19340	-10	5	-0.05	570638200	29496	16.51	19340	19610	19020	25150	13550	19350	19346.29	1.65	0	-4042	20550	19950	19100	18500	17650	20250	18800	50	5800	500	13930	10	1	9957479	1926	-50.76	5.23	12	0.30	-381.00	3696.00	23400	20220902	-17.35	11430	20230717	69.20	22250	-13.08	20230810	11430	69.20	20230717	22750	-14.99	20220905	11430	69.20	20230717	1.41	N	138610	500	49 억		163907	N	N	0	N	00	N
137	20230905	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	19110	-240	5	-1.24	84484740	4413	2.47	19340	19340	19020	25150	13550	19350	19144.51	1.65	0	762	20550	19950	19100	18500	17650	20250	18800	50	5800	500	13930	10	1	9957479	1903	-50.16	5.17	12	0.04	-381.00	3696.00	23400	20220902	-18.33	11430	20230717	67.19	22250	-14.11	20230810	11430	67.19	20230717	22750	-16.00	20220905	11430	67.19	20230717	1.41	N	138610	500	49 억		163907	N	N	0	N	00	N
138	20230904	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	19350	730	2	3.92	3397449260	177986	117.29	18620	19700	18250	24200	13040	18620	19087.52	1.73	0	-10329	19673	19146	18453	17926	17233	19410	18190	50	5580	500	13400	10	1	9957479	1927	-50.79	5.24	12	1.79	-381.00	3696.00	27050	20220901	-28.47	11430	20230717	69.29	22250	-13.03	20230810	11430	69.29	20230717	22750	-14.95	20220905	11430	69.29	20230717	1.34	N	138610	500	49 억		172408	N	N	0	N	00	N
139	20230904	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	19320	700	2	3.76	3226252090	169128	111.45	18620	19700	18250	24200	13040	18620	19075.80	1.73	0	-12173	19673	19146	18453	17926	17233	19410	18190	50	5580	500	13400	10	1	9957479	1924	-50.71	5.23	12	1.70	-381.00	3696.00	27050	20220901	-28.58	11430	20230717	69.03	22250	-13.17	20230810	11430	69.03	20230717	22750	-15.08	20220905	11430	69.03	20230717	1.34	N	138610	500	49 억		172408	N	N	0	N	00	N
140	20230904	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	19080	460	2	2.47	2815730340	147859	97.44	18620	19700	18250	24200	13040	18620	19043.35	1.73	0	-13805	19673	19146	18453	17926	17233	19410	18190	50	5580	500	13400	10	1	9957479	1900	-50.08	5.16	12	1.48	-381.00	3696.00	27050	20220901	-29.46	11430	20230717	66.93	22250	-14.25	20230810	11430	66.93	20230717	22750	-16.13	20220905	11430	66.93	20230717	1.34	N	138610	500	49 억		172408	N	N	0	N	00	N
141	20230904	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	19130	510	2	2.74	2702854740	141944	93.54	18620	19700	18250	24200	13040	18620	19041.70	1.73	0	-15444	19673	19146	18453	17926	17233	19410	18190	50	5580	500	13400	10	1	9957479	1905	-50.21	5.18	12	1.43	-381.00	3696.00	27050	20220901	-29.28	11430	20230717	67.37	22250	-14.02	20230810	11430	67.37	20230717	22750	-15.91	20220905	11430	67.37	20230717	1.34	N	138610	500	49 억		172408	N	N	0	N	00	N
142	20230904	120615	57	100.00	KOSDAQ		제약	N	N	N	N		N	19170	550	2	2.95	2557578270	134325	88.52	18620	19700	18250	24200	13040	18620	19040.23	1.73	0	-14160	19673	19146	18453	17926	17233	19410	18190	50	5580	500	13400	10	1	9957479	1909	-50.31	5.19	12	1.35	-381.00	3696.00	27050	20220901	-29.13	11430	20230717	67.72	22250	-13.84	20230810	11430	67.72	20230717	22750	-15.74	20220905	11430	67.72	20230717	1.34	N	138610	500	49 억		172408	N	N	0	N	00	N
143	20230904	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	400	2	2.15	2221226760	116721	76.92	18620	19700	18250	24200	13040	18620	19030.22	1.73	0	-11352	19673	19146	18453	17926	17233	19410	18190	50	5580	500	13400	10	1	9957479	1894	-49.92	5.15	12	1.17	-381.00	3696.00	27050	20220901	-29.69	11430	20230717	66.40	22250	-14.52	20230810	11430	66.40	20230717	22750	-16.40	20220905	11430	66.40	20230717	1.34	N	138610	500	49 억		172408	N	N	0	N	00	N
144	20230904	100613	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	400	2	2.15	1856984320	97485	64.24	18620	19700	18250	24200	13040	18620	19048.92	1.73	0	-6966	19673	19146	18453	17926	17233	19410	18190	50	5580	500	13400	10	1	9957479	1894	-49.92	5.15	12	0.98	-381.00	3696.00	27050	20220901	-29.69	11430	20230717	66.40	22250	-14.52	20230810	11430	66.40	20230717	22750	-16.40	20220905	11430	66.40	20230717	1.34	N	138610	500	49 억		172408	N	N	0	N	00	N
145	20230904	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	18400	-220	5	-1.18	144821780	7871	5.19	18620	18620	18250	24200	13040	18620	18399.41	1.73	0	-534	19673	19146	18453	17926	17233	19410	18190	50	5580	500	13400	10	1	9957479	1832	-48.29	4.98	12	0.08	-381.00	3696.00	27050	20220901	-31.98	11430	20230717	60.98	22250	-17.30	20230810	11430	60.98	20230717	22750	-19.12	20220905	11430	60.98	20230717	1.34	N	138610	500	49 억		172408	N	N	0	N	00	N
146	20230901	160613	57	100.00	KOSDAQ		제약	N	N	N	N		N	18620	490	2	2.70	2768109990	150634	28.15	18170	18980	17760	23550	12700	18130	18376.64	1.94	0	-21728	20216	19172	18436	17392	16656	18805	17025	50	5420	500	13050	10	1	9957479	1854	-48.87	5.04	12	1.51	-381.00	3696.00	27050	20220901	-31.16	11430	20230717	62.90	22250	-16.31	20230810	11430	62.90	20230717	27050	-31.16	20220901	11430	62.90	20230717	1.33	N	138610	500	49 억		192935	N	N	0	N	00	N
147	20230901	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	18660	530	2	2.92	2602546250	141751	26.49	18170	18980	17760	23550	12700	18130	18360.71	1.94	0	-22590	20216	19172	18436	17392	16656	18805	17025	50	5420	500	13050	10	1	9957479	1858	-48.98	5.05	12	1.42	-381.00	3696.00	27050	20220901	-31.02	11430	20230717	63.25	22250	-16.13	20230810	11430	63.25	20230717	27050	-31.02	20220901	11430	63.25	20230717	1.33	N	138610	500	49 억		192935	N	N	0	N	00	N
148	20230901	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	18710	580	2	3.20	2396102850	130695	24.43	18170	18980	17760	23550	12700	18130	18334.24	1.94	0	-21333	20216	19172	18436	17392	16656	18805	17025	50	5420	500	13050	10	1	9957479	1863	-49.11	5.06	12	1.31	-381.00	3696.00	27050	20220901	-30.83	11430	20230717	63.69	22250	-15.91	20230810	11430	63.69	20230717	27050	-30.83	20220901	11430	63.69	20230717	1.33	N	138610	500	49 억		192935	N	N	0	N	00	N
149	20230901	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	18660	530	2	2.92	2176167540	118930	22.23	18170	18980	17760	23550	12700	18130	18298.52	1.94	0	-21803	20216	19172	18436	17392	16656	18805	17025	50	5420	500	13050	10	1	9957479	1858	-48.98	5.05	12	1.19	-381.00	3696.00	27050	20220901	-31.02	11430	20230717	63.25	22250	-16.13	20230810	11430	63.25	20230717	27050	-31.02	20220901	11430	63.25	20230717	1.33	N	138610	500	49 억		192935	N	N	0	N	00	N
150	20230901	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	18620	490	2	2.70	1800687930	98960	18.50	18170	18960	17760	23550	12700	18130	18196.42	1.94	0	-21155	20216	19172	18436	17392	16656	18805	17025	50	5420	500	13050	10	1	9957479	1854	-48.87	5.04	12	0.99	-381.00	3696.00	27050	20220901	-31.16	11430	20230717	62.90	22250	-16.31	20230810	11430	62.90	20230717	27050	-31.16	20220901	11430	62.90	20230717	1.33	N	138610	500	49 억		192935	N	N	0	N	00	N
151	20230901	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	18280	150	2	0.83	1289873750	71539	13.37	18170	18450	17760	23550	12700	18130	18029.73	1.94	0	-16671	20216	19172	18436	17392	16656	18805	17025	50	5420	500	13050	10	1	9957479	1820	-47.98	4.95	12	0.72	-381.00	3696.00	27050	20220901	-32.42	11430	20230717	59.93	22250	-17.84	20230810	11430	59.93	20230717	27050	-32.42	20220901	11430	59.93	20230717	1.33	N	138610	500	49 억		192935	N	N	0	N	00	N
152	20230901	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	-340	5	-1.88	904467860	50426	9.42	18170	18380	17780	23550	12700	18130	17934.81	1.94	0	-15461	20216	19172	18436	17392	16656	18805	17025	50	5420	500	13050	10	1	9957479	1771	-46.69	4.81	12	0.51	-381.00	3696.00	27050	20220901	-34.23	11430	20230717	55.64	22250	-20.04	20230810	11430	55.64	20230717	27050	-34.23	20220901	11430	55.64	20230717	1.33	N	138610	500	49 억		192935	N	N	0	N	00	N
153	20230901	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	-160	5	-0.88	236192240	13114	2.45	18170	18170	17850	23550	12700	18130	18006.48	1.94	0	-5737	20216	19172	18436	17392	16656	18805	17025	50	5420	500	13050	10	1	9957479	1789	-47.17	4.86	12	0.13	-381.00	3696.00	27050	20220901	-33.57	11430	20230717	57.22	22250	-19.24	20230810	11430	57.22	20230717	27050	-33.57	20220901	11430	57.22	20230717	1.33	N	138610	500	49 억		192935	N	N	0	N	00	N