KissMeData/106190/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	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	410	2	2.64	227568530	14368	73.53	15500	16200	15450	20200	10880	15540	15838.41	43.34	0	1044	15946	15742	15396	15192	14846	15845	15295	35	4660	500	11180	10	1	7088782	1131	19.26	1.13	12	0.20	828.00	14098.00	16780	20230912	-4.95	8610	20221013	85.25	16780	-4.95	20230912	10100	57.92	20230102	16780	-4.95	20230912	8610	85.25	20221013	1.53	N	106190	500	35 억		3072473	N	N	0	N	00	N
3	20230927	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	350	2	2.25	167002630	10562	54.05	15500	16200	15450	20200	10880	15540	15811.65	43.34	0	-113	15946	15742	15396	15192	14846	15845	15295	35	4660	500	11180	10	1	7088782	1126	19.19	1.13	12	0.15	828.00	14098.00	16780	20230912	-5.30	8610	20221013	84.55	16780	-5.30	20230912	10100	57.33	20230102	16780	-5.30	20230912	8610	84.55	20221013	1.53	N	106190	500	35 억		3072473	N	N	0	N	00	N
4	20230927	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	330	2	2.12	136204140	8624	44.13	15500	16200	15450	20200	10880	15540	15793.62	43.34	0	235	15946	15742	15396	15192	14846	15845	15295	35	4660	500	11180	10	1	7088782	1125	19.17	1.13	12	0.12	828.00	14098.00	16780	20230912	-5.42	8610	20221013	84.32	16780	-5.42	20230912	10100	57.13	20230102	16780	-5.42	20230912	8610	84.32	20221013	1.53	N	106190	500	35 억		3072473	N	N	0	N	00	N
5	20230927	130744	57	100.00	KOSDAQ		제약	N	N	N	N		N	15840	300	2	1.93	133323270	8442	43.20	15500	16200	15450	20200	10880	15540	15792.85	43.34	0	179	15946	15742	15396	15192	14846	15845	15295	35	4660	500	11180	10	1	7088782	1123	19.13	1.12	12	0.12	828.00	14098.00	16780	20230912	-5.60	8610	20221013	83.97	16780	-5.60	20230912	10100	56.83	20230102	16780	-5.60	20230912	8610	83.97	20221013	1.53	N	106190	500	35 억		3072473	N	N	0	N	00	N
6	20230927	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	240	2	1.54	130291130	8250	42.22	15500	16200	15450	20200	10880	15540	15792.86	43.34	0	193	15946	15742	15396	15192	14846	15845	15295	35	4660	500	11180	10	1	7088782	1119	19.06	1.12	12	0.12	828.00	14098.00	16780	20230912	-5.96	8610	20221013	83.28	16780	-5.96	20230912	10100	56.24	20230102	16780	-5.96	20230912	8610	83.28	20221013	1.53	N	106190	500	35 억		3072473	N	N	0	N	00	N
7	20230927	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	310	2	1.99	126547210	8013	41.01	15500	16200	15450	20200	10880	15540	15792.74	43.34	0	170	15946	15742	15396	15192	14846	15845	15295	35	4660	500	11180	10	1	7088782	1124	19.14	1.12	12	0.11	828.00	14098.00	16780	20230912	-5.54	8610	20221013	84.09	16780	-5.54	20230912	10100	56.93	20230102	16780	-5.54	20230912	8610	84.09	20221013	1.53	N	106190	500	35 억		3072473	N	N	0	N	00	N
8	20230927	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	350	2	2.25	116656630	7389	37.81	15500	16200	15450	20200	10880	15540	15787.88	43.34	0	223	15946	15742	15396	15192	14846	15845	15295	35	4660	500	11180	10	1	7088782	1126	19.19	1.13	12	0.10	828.00	14098.00	16780	20230912	-5.30	8610	20221013	84.55	16780	-5.30	20230912	10100	57.33	20230102	16780	-5.30	20230912	8610	84.55	20221013	1.53	N	106190	500	35 억		3072473	N	N	0	N	00	N
9	20230927	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	130	2	0.84	22512200	1447	7.40	15500	15670	15450	20200	10880	15540	15557.84	43.34	0	-259	15946	15742	15396	15192	14846	15845	15295	35	4660	500	11180	10	1	7088782	1111	18.93	1.11	12	0.02	828.00	14098.00	16780	20230912	-6.62	8610	20221013	82.00	16780	-6.62	20230912	10100	55.15	20230102	16780	-6.62	20230912	8610	82.00	20221013	1.53	N	106190	500	35 억		3072473	N	N	0	N	00	N
10	20230926	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	0	3	0.00	298518820	19541	171.65	15530	15600	15050	20200	10880	15540	15276.54	43.35	0	-233	15893	15716	15483	15306	15073	15805	15395	35	4660	500	11180	10	1	7088782	1102	18.77	1.10	12	0.28	828.00	14098.00	16780	20230912	-7.39	8610	20221013	80.49	16780	-7.39	20230912	10100	53.86	20230102	16780	-7.39	20230912	8610	80.49	20221013	1.53	N	106190	500	35 억		3072706	N	N	0	N	00	N
11	20230926	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-10	5	-0.06	282153460	18487	162.39	15530	15600	15050	20200	10880	15540	15262.26	43.35	0	-102	15893	15716	15483	15306	15073	15805	15395	35	4660	500	11180	10	1	7088782	1101	18.76	1.10	12	0.26	828.00	14098.00	16780	20230912	-7.45	8610	20221013	80.37	16780	-7.45	20230912	10100	53.76	20230102	16780	-7.45	20230912	8610	80.37	20221013	1.53	N	106190	500	35 억		3072706	N	N	0	N	00	N
12	20230926	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	-150	5	-0.97	103799150	6784	59.59	15530	15600	15200	20200	10880	15540	15300.58	43.35	0	106	15893	15716	15483	15306	15073	15805	15395	35	4660	500	11180	10	1	7088782	1091	18.59	1.09	12	0.10	828.00	14098.00	16780	20230912	-8.28	8610	20221013	78.75	16780	-8.28	20230912	10100	52.38	20230102	16780	-8.28	20230912	8610	78.75	20221013	1.53	N	106190	500	35 억		3072706	N	N	0	N	00	N
13	20230926	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-140	5	-0.90	103353280	6755	59.34	15530	15600	15200	20200	10880	15540	15300.26	43.35	0	120	15893	15716	15483	15306	15073	15805	15395	35	4660	500	11180	10	1	7088782	1092	18.60	1.09	12	0.10	828.00	14098.00	16780	20230912	-8.22	8610	20221013	78.86	16780	-8.22	20230912	10100	52.48	20230102	16780	-8.22	20230912	8610	78.86	20221013	1.53	N	106190	500	35 억		3072706	N	N	0	N	00	N
14	20230926	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	-30	5	-0.19	62565680	4083	35.87	15530	15600	15220	20200	10880	15540	15323.46	43.35	0	5	15893	15716	15483	15306	15073	15805	15395	35	4660	500	11180	10	1	7088782	1099	18.73	1.10	12	0.06	828.00	14098.00	16780	20230912	-7.57	8610	20221013	80.14	16780	-7.57	20230912	10100	53.56	20230102	16780	-7.57	20230912	8610	80.14	20221013	1.53	N	106190	500	35 억		3072706	N	N	0	N	00	N
15	20230926	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	-290	5	-1.87	43767930	2855	25.08	15530	15600	15250	20200	10880	15540	15330.27	43.35	0	-12	15893	15716	15483	15306	15073	15805	15395	35	4660	500	11180	10	1	7088782	1081	18.42	1.08	12	0.04	828.00	14098.00	16780	20230912	-9.12	8610	20221013	77.12	16780	-9.12	20230912	10100	50.99	20230102	16780	-9.12	20230912	8610	77.12	20221013	1.53	N	106190	500	35 억		3072706	N	N	0	N	00	N
16	20230926	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	30	2	0.19	11006640	712	6.25	15530	15600	15390	20200	10880	15540	15458.76	43.35	0	-104	15893	15716	15483	15306	15073	15805	15395	35	4660	500	11180	10	1	7088782	1104	18.80	1.10	12	0.01	828.00	14098.00	16780	20230912	-7.21	8610	20221013	80.84	16780	-7.21	20230912	10100	54.16	20230102	16780	-7.21	20230912	8610	80.84	20221013	1.53	N	106190	500	35 억		3072706	N	N	0	N	00	N
17	20230926	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	60	2	0.39	822460	53	0.47	15530	15600	15390	20200	10880	15540	15518.11	43.35	0	-1	15893	15716	15483	15306	15073	15805	15395	35	4660	500	11180	10	1	7088782	1106	18.84	1.11	12	0.00	828.00	14098.00	16780	20230912	-7.03	8610	20221013	81.18	16780	-7.03	20230912	10100	54.46	20230102	16780	-7.03	20230912	8610	81.18	20221013	1.53	N	106190	500	35 억		3072706	N	N	0	N	00	N
18	20230925	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-120	5	-0.77	175035850	11384	241.08	15280	15660	15250	20350	10970	15660	15375.60	43.35	0	-382	16026	15842	15596	15412	15166	15935	15505	35	4690	500	11270	10	1	7088782	1102	18.77	1.10	12	0.16	828.00	14098.00	16780	20230912	-7.39	8610	20221013	80.49	16780	-7.39	20230912	10100	53.86	20230102	16780	-7.39	20230912	8610	80.49	20221013	1.54	N	106190	500	35 억		3073168	N	N	0	N	00	N
19	20230925	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-240	5	-1.53	132369010	8620	182.55	15280	15660	15250	20350	10970	15660	15356.03	43.35	0	-373	16026	15842	15596	15412	15166	15935	15505	35	4690	500	11270	10	1	7088782	1093	18.62	1.09	12	0.12	828.00	14098.00	16780	20230912	-8.10	8610	20221013	79.09	16780	-8.10	20230912	10100	52.67	20230102	16780	-8.10	20230912	8610	79.09	20221013	1.54	N	106190	500	35 억		3073168	N	N	0	N	00	N
20	20230925	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	-140	5	-0.89	44010550	2852	60.40	15280	15660	15280	20350	10970	15660	15431.47	43.35	0	-70	16026	15842	15596	15412	15166	15935	15505	35	4690	500	11270	10	1	7088782	1100	18.74	1.10	12	0.04	828.00	14098.00	16780	20230912	-7.51	8610	20221013	80.26	16780	-7.51	20230912	10100	53.66	20230102	16780	-7.51	20230912	8610	80.26	20221013	1.54	N	106190	500	35 억		3073168	N	N	0	N	00	N
21	20230925	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-130	5	-0.83	36600890	2373	50.25	15280	15660	15280	20350	10970	15660	15423.89	43.35	0	-261	16026	15842	15596	15412	15166	15935	15505	35	4690	500	11270	10	1	7088782	1101	18.76	1.10	12	0.03	828.00	14098.00	16780	20230912	-7.45	8610	20221013	80.37	16780	-7.45	20230912	10100	53.76	20230102	16780	-7.45	20230912	8610	80.37	20221013	1.54	N	106190	500	35 억		3073168	N	N	0	N	00	N
22	20230925	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	-90	5	-0.57	31541570	2047	43.35	15280	15660	15280	20350	10970	15660	15408.68	43.35	0	-238	16026	15842	15596	15412	15166	15935	15505	35	4690	500	11270	10	1	7088782	1104	18.80	1.10	12	0.03	828.00	14098.00	16780	20230912	-7.21	8610	20221013	80.84	16780	-7.21	20230912	10100	54.16	20230102	16780	-7.21	20230912	8610	80.84	20221013	1.54	N	106190	500	35 억		3073168	N	N	0	N	00	N
23	20230925	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-70	5	-0.45	30703150	1993	42.21	15280	15660	15280	20350	10970	15660	15405.49	43.35	0	-232	16026	15842	15596	15412	15166	15935	15505	35	4690	500	11270	10	1	7088782	1105	18.83	1.11	12	0.03	828.00	14098.00	16780	20230912	-7.09	8610	20221013	81.07	16780	-7.09	20230912	10100	54.36	20230102	16780	-7.09	20230912	8610	81.07	20221013	1.54	N	106190	500	35 억		3073168	N	N	0	N	00	N
24	20230925	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-340	5	-2.17	22926680	1491	31.58	15280	15660	15280	20350	10970	15660	15376.71	43.35	0	-248	16026	15842	15596	15412	15166	15935	15505	35	4690	500	11270	10	1	7088782	1086	18.50	1.09	12	0.02	828.00	14098.00	16780	20230912	-8.70	8610	20221013	77.93	16780	-8.70	20230912	10100	51.68	20230102	16780	-8.70	20230912	8610	77.93	20221013	1.54	N	106190	500	35 억		3073168	N	N	0	N	00	N
25	20230925	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	0	3	0.00	401260	26	0.55	15280	15660	15280	20350	10970	15660	15433.08	43.35	0	-1	16026	15842	15596	15412	15166	15935	15505	35	4690	500	11270	10	1	7088782	1110	18.91	1.11	12	0.00	828.00	14098.00	16780	20230912	-6.67	8610	20221013	81.88	16780	-6.67	20230912	10100	55.05	20230102	16780	-6.67	20230912	8610	81.88	20221013	1.54	N	106190	500	35 억		3073168	N	N	0	N	00	N
26	20230922	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-110	5	-0.70	73789920	4721	15.63	15610	15780	15350	20500	11040	15770	15630.15	43.36	0	-524	16356	16062	15476	15182	14596	16210	15330	35	4730	500	11350	10	1	7088782	1110	18.91	1.11	12	0.07	828.00	14098.00	16780	20230912	-6.67	8610	20221013	81.88	16780	-6.67	20230912	10100	55.05	20230102	16780	-6.67	20230912	8610	81.88	20221013	1.55	N	106190	500	35 억		3073692	N	N	0	N	00	N
27	20230922	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-70	5	-0.44	45816250	2933	9.71	15610	15780	15350	20500	11040	15770	15620.95	43.36	0	-304	16356	16062	15476	15182	14596	16210	15330	35	4730	500	11350	10	1	7088782	1113	18.96	1.11	12	0.04	828.00	14098.00	16780	20230912	-6.44	8610	20221013	82.35	16780	-6.44	20230912	10100	55.45	20230102	16780	-6.44	20230912	8610	82.35	20221013	1.55	N	106190	500	35 억		3073692	N	N	0	N	00	N
28	20230922	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	-120	5	-0.76	38567510	2471	8.18	15610	15780	15350	20500	11040	15770	15608.06	43.36	0	-113	16356	16062	15476	15182	14596	16210	15330	35	4730	500	11350	10	1	7088782	1109	18.90	1.11	12	0.03	828.00	14098.00	16780	20230912	-6.73	8610	20221013	81.77	16780	-6.73	20230912	10100	54.95	20230102	16780	-6.73	20230912	8610	81.77	20221013	1.55	N	106190	500	35 억		3073692	N	N	0	N	00	N
29	20230922	130713	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	10	2	0.06	30645540	1966	6.51	15610	15780	15350	20500	11040	15770	15587.76	43.36	0	92	16356	16062	15476	15182	14596	16210	15330	35	4730	500	11350	10	1	7088782	1119	19.06	1.12	12	0.03	828.00	14098.00	16780	20230912	-5.96	8610	20221013	83.28	16780	-5.96	20230912	10100	56.24	20230102	16780	-5.96	20230912	8610	83.28	20221013	1.55	N	106190	500	35 억		3073692	N	N	0	N	00	N
30	20230922	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-170	5	-1.08	19746270	1271	4.21	15610	15630	15350	20500	11040	15770	15536.01	43.36	0	15	16356	16062	15476	15182	14596	16210	15330	35	4730	500	11350	10	1	7088782	1106	18.84	1.11	12	0.02	828.00	14098.00	16780	20230912	-7.03	8610	20221013	81.18	16780	-7.03	20230912	10100	54.46	20230102	16780	-7.03	20230912	8610	81.18	20221013	1.55	N	106190	500	35 억		3073692	N	N	0	N	00	N
31	20230922	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-170	5	-1.08	16923360	1090	3.61	15610	15630	15350	20500	11040	15770	15526.02	43.36	0	16	16356	16062	15476	15182	14596	16210	15330	35	4730	500	11350	10	1	7088782	1106	18.84	1.11	12	0.02	828.00	14098.00	16780	20230912	-7.03	8610	20221013	81.18	16780	-7.03	20230912	10100	54.46	20230102	16780	-7.03	20230912	8610	81.18	20221013	1.55	N	106190	500	35 억		3073692	N	N	0	N	00	N
32	20230922	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-240	5	-1.52	8424010	542	1.79	15610	15630	15520	20500	11040	15770	15542.45	43.36	0	48	16356	16062	15476	15182	14596	16210	15330	35	4730	500	11350	10	1	7088782	1101	18.76	1.10	12	0.01	828.00	14098.00	16780	20230912	-7.45	8610	20221013	80.37	16780	-7.45	20230912	10100	53.76	20230102	16780	-7.45	20230912	8610	80.37	20221013	1.55	N	106190	500	35 억		3073692	N	N	0	N	00	N
33	20230922	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-140	5	-0.89	218620	14	0.05	15610	15630	15610	20500	11040	15770	15615.71	43.36	0	0	16356	16062	15476	15182	14596	16210	15330	35	4730	500	11350	10	1	7088782	1108	18.88	1.11	12	0.00	828.00	14098.00	16780	20230912	-6.85	8610	20221013	81.53	16780	-6.85	20230912	10100	54.75	20230102	16780	-6.85	20230912	8610	81.53	20221013	1.55	N	106190	500	35 억		3073692	N	N	0	N	00	N
34	20230921	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	90	2	0.57	461043580	30213	472.30	15650	15770	14890	20350	10980	15680	15259.77	43.36	0	-88	15980	15830	15560	15410	15140	15695	15275	35	4670	500	11280	10	1	7088782	1118	19.05	1.12	12	0.43	828.00	14098.00	16780	20230912	-6.02	8610	20221013	83.16	16780	-6.02	20230912	10100	56.14	20230102	16780	-6.02	20230912	8610	83.16	20221013	1.55	N	106190	500	35 억		3073846	N	N	0	N	00	N
35	20230921	150659	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	80	2	0.51	436534800	28658	447.99	15650	15770	14890	20350	10980	15680	15232.56	43.36	0	-107	15980	15830	15560	15410	15140	15695	15275	35	4670	500	11280	10	1	7088782	1117	19.03	1.12	12	0.40	828.00	14098.00	16780	20230912	-6.08	8610	20221013	83.04	16780	-6.08	20230912	10100	56.04	20230102	16780	-6.08	20230912	8610	83.04	20221013	1.55	N	106190	500	35 억		3073846	N	N	0	N	00	N
36	20230921	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	-10	5	-0.06	361903890	23895	373.53	15650	15770	14890	20350	10980	15680	15145.59	43.36	0	481	15980	15830	15560	15410	15140	15695	15275	35	4670	500	11280	10	1	7088782	1111	18.93	1.11	12	0.34	828.00	14098.00	16780	20230912	-6.62	8610	20221013	82.00	16780	-6.62	20230912	10100	55.15	20230102	16780	-6.62	20230912	8610	82.00	20221013	1.55	N	106190	500	35 억		3073846	N	N	0	N	00	N
37	20230921	130700	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	-370	5	-2.36	151571450	9963	155.74	15650	15770	14890	20350	10980	15680	15213.43	43.36	0	-860	15980	15830	15560	15410	15140	15695	15275	35	4670	500	11280	10	1	7088782	1085	18.49	1.09	12	0.14	828.00	14098.00	16780	20230912	-8.76	8610	20221013	77.82	16780	-8.76	20230912	10100	51.58	20230102	16780	-8.76	20230912	8610	77.82	20221013	1.55	N	106190	500	35 억		3073846	N	N	0	N	00	N
38	20230921	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	15170	-510	5	-3.25	44497650	2895	45.26	15650	15770	15130	20350	10980	15680	15370.52	43.36	0	-486	15980	15830	15560	15410	15140	15695	15275	35	4670	500	11280	10	1	7088782	1075	18.32	1.08	12	0.04	828.00	14098.00	16780	20230912	-9.59	8610	20221013	76.19	16780	-9.59	20230912	10100	50.20	20230102	16780	-9.59	20230912	8610	76.19	20221013	1.55	N	106190	500	35 억		3073846	N	N	0	N	00	N
39	20230921	110712	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-180	5	-1.15	10355140	668	10.44	15650	15770	15440	20350	10980	15680	15501.71	43.36	0	-33	15980	15830	15560	15410	15140	15695	15275	35	4670	500	11280	10	1	7088782	1099	18.72	1.10	12	0.01	828.00	14098.00	16780	20230912	-7.63	8610	20221013	80.02	16780	-7.63	20230912	10100	53.47	20230102	16780	-7.63	20230912	8610	80.02	20221013	1.55	N	106190	500	35 억		3073846	N	N	0	N	00	N
40	20230921	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-180	5	-1.15	7618870	491	7.68	15650	15770	15450	20350	10980	15680	15517.05	43.36	0	-23	15980	15830	15560	15410	15140	15695	15275	35	4670	500	11280	10	1	7088782	1099	18.72	1.10	12	0.01	828.00	14098.00	16780	20230912	-7.63	8610	20221013	80.02	16780	-7.63	20230912	10100	53.47	20230102	16780	-7.63	20230912	8610	80.02	20221013	1.55	N	106190	500	35 억		3073846	N	N	0	N	00	N
41	20230921	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	-30	5	-0.19	593180	38	0.59	15650	15770	15450	20350	10980	15680	15610.00	43.36	0	-20	15980	15830	15560	15410	15140	15695	15275	35	4670	500	11280	10	1	7088782	1109	18.90	1.11	12	0.00	828.00	14098.00	16780	20230912	-6.73	8610	20221013	81.77	16780	-6.73	20230912	10100	54.95	20230102	16780	-6.73	20230912	8610	81.77	20221013	1.55	N	106190	500	35 억		3073846	N	N	0	N	00	N
42	20230920	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	20	2	0.13	99309810	6395	108.70	15710	15710	15290	20350	10970	15660	15529.29	43.39	0	-1850	15893	15776	15573	15456	15253	15835	15515	35	4690	500	11270	10	1	7088782	1112	18.94	1.11	12	0.09	828.00	14098.00	16780	20230912	-6.56	8610	20221013	82.11	16780	-6.56	20230912	10100	55.25	20230102	16780	-6.56	20230912	8610	82.11	20221013	1.55	N	106190	500	35 억		3075772	N	N	0	N	00	N
43	20230920	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	-40	5	-0.26	92095830	5934	100.87	15710	15710	15290	20350	10970	15660	15520.03	43.39	0	-1820	15893	15776	15573	15456	15253	15835	15515	35	4690	500	11270	10	1	7088782	1107	18.86	1.11	12	0.08	828.00	14098.00	16780	20230912	-6.91	8610	20221013	81.42	16780	-6.91	20230912	10100	54.65	20230102	16780	-6.91	20230912	8610	81.42	20221013	1.55	N	106190	500	35 억		3075772	N	N	0	N	00	N
44	20230920	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	-200	5	-1.28	62259530	4007	68.11	15710	15710	15350	20350	10970	15660	15537.69	43.39	0	-1213	15893	15776	15573	15456	15253	15835	15515	35	4690	500	11270	10	1	7088782	1096	18.67	1.10	12	0.06	828.00	14098.00	16780	20230912	-7.87	8610	20221013	79.56	16780	-7.87	20230912	10100	53.07	20230102	16780	-7.87	20230912	8610	79.56	20221013	1.55	N	106190	500	35 억		3075772	N	N	0	N	00	N
45	20230920	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-70	5	-0.45	29073030	1862	31.65	15710	15710	15450	20350	10970	15660	15613.87	43.39	0	-923	15893	15776	15573	15456	15253	15835	15515	35	4690	500	11270	10	1	7088782	1105	18.83	1.11	12	0.03	828.00	14098.00	16780	20230912	-7.09	8610	20221013	81.07	16780	-7.09	20230912	10100	54.36	20230102	16780	-7.09	20230912	8610	81.07	20221013	1.55	N	106190	500	35 억		3075772	N	N	0	N	00	N
46	20230920	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	0	3	0.00	27853510	1784	30.32	15710	15710	15450	20350	10970	15660	15612.95	43.39	0	-845	15893	15776	15573	15456	15253	15835	15515	35	4690	500	11270	10	1	7088782	1110	18.91	1.11	12	0.03	828.00	14098.00	16780	20230912	-6.67	8610	20221013	81.88	16780	-6.67	20230912	10100	55.05	20230102	16780	-6.67	20230912	8610	81.88	20221013	1.55	N	106190	500	35 억		3075772	N	N	0	N	00	N
47	20230920	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-60	5	-0.38	22219650	1423	24.19	15710	15710	15450	20350	10970	15660	15614.65	43.39	0	-698	15893	15776	15573	15456	15253	15835	15515	35	4690	500	11270	10	1	7088782	1106	18.84	1.11	12	0.02	828.00	14098.00	16780	20230912	-7.03	8610	20221013	81.18	16780	-7.03	20230912	10100	54.46	20230102	16780	-7.03	20230912	8610	81.18	20221013	1.55	N	106190	500	35 억		3075772	N	N	0	N	00	N
48	20230920	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-60	5	-0.38	15002710	960	16.32	15710	15710	15450	20350	10970	15660	15627.82	43.39	0	-443	15893	15776	15573	15456	15253	15835	15515	35	4690	500	11270	10	1	7088782	1106	18.84	1.11	12	0.01	828.00	14098.00	16780	20230912	-7.03	8610	20221013	81.18	16780	-7.03	20230912	10100	54.46	20230102	16780	-7.03	20230912	8610	81.18	20221013	1.55	N	106190	500	35 억		3075772	N	N	0	N	00	N
49	20230920	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-50	5	-0.32	7885030	503	8.55	15710	15710	15610	20350	10970	15660	15676.00	43.39	0	-316	15893	15776	15573	15456	15253	15835	15515	35	4690	500	11270	10	1	7088782	1107	18.85	1.11	12	0.01	828.00	14098.00	16780	20230912	-6.97	8610	20221013	81.30	16780	-6.97	20230912	10100	54.55	20230102	16780	-6.97	20230912	8610	81.30	20221013	1.55	N	106190	500	35 억		3075772	N	N	0	N	00	N
50	20230919	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	120	2	0.77	91258850	5882	94.04	15540	15690	15370	20200	10880	15540	15514.94	43.40	0	-635	15933	15736	15543	15346	15153	15835	15445	35	4660	500	11180	10	1	7088782	1110	18.91	1.11	12	0.08	828.00	14098.00	16780	20230912	-6.67	8610	20221013	81.88	16780	-6.67	20230912	10100	55.05	20230102	16780	-6.67	20230912	8610	81.88	20221013	1.55	N	106190	500	35 억		3076407	N	N	0	N	00	N
51	20230919	150651	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	60	2	0.39	88401210	5699	91.11	15540	15690	15370	20200	10880	15540	15511.71	43.40	0	-631	15933	15736	15543	15346	15153	15835	15445	35	4660	500	11180	10	1	7088782	1106	18.84	1.11	12	0.08	828.00	14098.00	16780	20230912	-7.03	8610	20221013	81.18	16780	-7.03	20230912	10100	54.46	20230102	16780	-7.03	20230912	8610	81.18	20221013	1.55	N	106190	500	35 억		3076407	N	N	0	N	00	N
52	20230919	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	0	3	0.00	68696460	4437	70.94	15540	15690	15370	20200	10880	15540	15482.64	43.40	0	-601	15933	15736	15543	15346	15153	15835	15445	35	4660	500	11180	10	1	7088782	1102	18.77	1.10	12	0.06	828.00	14098.00	16780	20230912	-7.39	8610	20221013	80.49	16780	-7.39	20230912	10100	53.86	20230102	16780	-7.39	20230912	8610	80.49	20221013	1.55	N	106190	500	35 억		3076407	N	N	0	N	00	N
53	20230919	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	10	2	0.06	56489450	3651	58.37	15540	15690	15370	20200	10880	15540	15472.32	43.40	0	-277	15933	15736	15543	15346	15153	15835	15445	35	4660	500	11180	10	1	7088782	1102	18.78	1.10	12	0.05	828.00	14098.00	16780	20230912	-7.33	8610	20221013	80.60	16780	-7.33	20230912	10100	53.96	20230102	16780	-7.33	20230912	8610	80.60	20221013	1.55	N	106190	500	35 억		3076407	N	N	0	N	00	N
54	20230919	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-40	5	-0.26	39988460	2582	41.28	15540	15690	15430	20200	10880	15540	15487.40	43.40	0	-423	15933	15736	15543	15346	15153	15835	15445	35	4660	500	11180	10	1	7088782	1099	18.72	1.10	12	0.04	828.00	14098.00	16780	20230912	-7.63	8610	20221013	80.02	16780	-7.63	20230912	10100	53.47	20230102	16780	-7.63	20230912	8610	80.02	20221013	1.55	N	106190	500	35 억		3076407	N	N	0	N	00	N
55	20230919	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-90	5	-0.58	22854680	1473	23.55	15540	15690	15440	20200	10880	15540	15515.74	43.40	0	-338	15933	15736	15543	15346	15153	15835	15445	35	4660	500	11180	10	1	7088782	1095	18.66	1.10	12	0.02	828.00	14098.00	16780	20230912	-7.93	8610	20221013	79.44	16780	-7.93	20230912	10100	52.97	20230102	16780	-7.93	20230912	8610	79.44	20221013	1.55	N	106190	500	35 억		3076407	N	N	0	N	00	N
56	20230919	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	0	3	0.00	10987620	706	11.29	15540	15690	15540	20200	10880	15540	15563.20	43.40	0	-225	15933	15736	15543	15346	15153	15835	15445	35	4660	500	11180	10	1	7088782	1102	18.77	1.10	12	0.01	828.00	14098.00	16780	20230912	-7.39	8610	20221013	80.49	16780	-7.39	20230912	10100	53.86	20230102	16780	-7.39	20230912	8610	80.49	20221013	1.55	N	106190	500	35 억		3076407	N	N	0	N	00	N
57	20230919	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	150	2	0.97	357690	23	0.37	15540	15690	15540	20200	10880	15540	15551.74	43.40	0	7	15933	15736	15543	15346	15153	15835	15445	35	4660	500	11180	10	1	7088782	1112	18.95	1.11	12	0.00	828.00	14098.00	16780	20230912	-6.50	8610	20221013	82.23	16780	-6.50	20230912	10100	55.35	20230102	16780	-6.50	20230912	8610	82.23	20221013	1.55	N	106190	500	35 억		3076407	N	N	0	N	00	N
58	20230918	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-160	5	-1.02	97762140	6255	98.52	15350	15740	15350	20400	10990	15700	15629.44	43.41	0	-819	16280	15990	15730	15440	15180	15860	15310	35	4700	500	11300	10	1	7088782	1102	18.77	1.10	12	0.09	828.00	14098.00	16780	20230912	-7.39	8610	20221013	80.49	16780	-7.39	20230912	10100	53.86	20230102	16780	-7.39	20230912	8610	80.49	20221013	1.56	N	106190	500	35 억		3077226	N	N	0	N	00	N
59	20230918	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	0	3	0.00	92583380	5922	93.27	15350	15740	15350	20400	10990	15700	15633.80	43.41	0	-818	16280	15990	15730	15440	15180	15860	15310	35	4700	500	11300	10	1	7088782	1113	18.96	1.11	12	0.08	828.00	14098.00	16780	20230912	-6.44	8610	20221013	82.35	16780	-6.44	20230912	10100	55.45	20230102	16780	-6.44	20230912	8610	82.35	20221013	1.56	N	106190	500	35 억		3077226	N	N	0	N	00	N
60	20230918	140705	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	-60	5	-0.38	83317550	5330	83.95	15350	15740	15350	20400	10990	15700	15631.81	43.41	0	-705	16280	15990	15730	15440	15180	15860	15310	35	4700	500	11300	10	1	7088782	1109	18.89	1.11	12	0.08	828.00	14098.00	16780	20230912	-6.79	8610	20221013	81.65	16780	-6.79	20230912	10100	54.85	20230102	16780	-6.79	20230912	8610	81.65	20221013	1.56	N	106190	500	35 억		3077226	N	N	0	N	00	N
61	20230918	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	0	3	0.00	72894530	4666	73.49	15350	15740	15350	20400	10990	15700	15622.49	43.41	0	-335	16280	15990	15730	15440	15180	15860	15310	35	4700	500	11300	10	1	7088782	1113	18.96	1.11	12	0.07	828.00	14098.00	16780	20230912	-6.44	8610	20221013	82.35	16780	-6.44	20230912	10100	55.45	20230102	16780	-6.44	20230912	8610	82.35	20221013	1.56	N	106190	500	35 억		3077226	N	N	0	N	00	N
62	20230918	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-100	5	-0.64	63056080	4035	63.55	15350	15740	15350	20400	10990	15700	15627.28	43.41	0	-215	16280	15990	15730	15440	15180	15860	15310	35	4700	500	11300	10	1	7088782	1106	18.84	1.11	12	0.06	828.00	14098.00	16780	20230912	-7.03	8610	20221013	81.18	16780	-7.03	20230912	10100	54.46	20230102	16780	-7.03	20230912	8610	81.18	20221013	1.56	N	106190	500	35 억		3077226	N	N	0	N	00	N
63	20230918	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	-130	5	-0.83	55286260	3537	55.71	15350	15740	15350	20400	10990	15700	15630.83	43.41	0	-192	16280	15990	15730	15440	15180	15860	15310	35	4700	500	11300	10	1	7088782	1104	18.80	1.10	12	0.05	828.00	14098.00	16780	20230912	-7.21	8610	20221013	80.84	16780	-7.21	20230912	10100	54.16	20230102	16780	-7.21	20230912	8610	80.84	20221013	1.56	N	106190	500	35 억		3077226	N	N	0	N	00	N
64	20230918	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	0	3	0.00	46860160	2997	47.20	15350	15740	15350	20400	10990	15700	15635.69	43.41	0	-196	16280	15990	15730	15440	15180	15860	15310	35	4700	500	11300	10	1	7088782	1113	18.96	1.11	12	0.04	828.00	14098.00	16780	20230912	-6.44	8610	20221013	82.35	16780	-6.44	20230912	10100	55.45	20230102	16780	-6.44	20230912	8610	82.35	20221013	1.56	N	106190	500	35 억		3077226	N	N	0	N	00	N
65	20230918	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-20	5	-0.13	2449710	158	2.49	15350	15690	15350	20400	10990	15700	15504.49	43.41	0	-9	16280	15990	15730	15440	15180	15860	15310	35	4700	500	11300	10	1	7088782	1112	18.94	1.11	12	0.00	828.00	14098.00	16780	20230912	-6.56	8610	20221013	82.11	16780	-6.56	20230912	10100	55.25	20230102	16780	-6.56	20230912	8610	82.11	20221013	1.56	N	106190	500	35 억		3077226	N	N	0	N	00	N
66	20230915	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-170	5	-1.07	99363320	6349	70.51	15870	16020	15470	20600	11110	15870	15650.22	43.43	0	-1584	16276	16072	15686	15482	15096	16175	15585	35	4730	500	11420	10	1	7088782	1113	18.96	1.11	12	0.09	828.00	14098.00	16780	20230912	-6.44	8610	20221013	82.35	16780	-6.44	20230912	10100	55.45	20230102	16780	-6.44	20230912	8610	82.35	20221013	1.57	N	106190	500	35 억		3078810	N	N	0	N	00	N
67	20230915	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-320	5	-2.02	68587590	4373	48.56	15870	16020	15550	20600	11110	15870	15684.33	43.43	0	-1338	16276	16072	15686	15482	15096	16175	15585	35	4730	500	11420	10	1	7088782	1102	18.78	1.10	12	0.06	828.00	14098.00	16780	20230912	-7.33	8610	20221013	80.60	16780	-7.33	20230912	10100	53.96	20230102	16780	-7.33	20230912	8610	80.60	20221013	1.57	N	106190	500	35 억		3078810	N	N	0	N	00	N
68	20230915	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	-140	5	-0.88	50443990	3213	35.68	15870	16020	15590	20600	11110	15870	15699.97	43.43	0	-884	16276	16072	15686	15482	15096	16175	15585	35	4730	500	11420	10	1	7088782	1115	19.00	1.12	12	0.05	828.00	14098.00	16780	20230912	-6.26	8610	20221013	82.69	16780	-6.26	20230912	10100	55.74	20230102	16780	-6.26	20230912	8610	82.69	20221013	1.57	N	106190	500	35 억		3078810	N	N	0	N	00	N
69	20230915	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	-200	5	-1.26	47915550	3052	33.89	15870	16020	15590	20600	11110	15870	15699.72	43.43	0	-843	16276	16072	15686	15482	15096	16175	15585	35	4730	500	11420	10	1	7088782	1111	18.93	1.11	12	0.04	828.00	14098.00	16780	20230912	-6.62	8610	20221013	82.00	16780	-6.62	20230912	10100	55.15	20230102	16780	-6.62	20230912	8610	82.00	20221013	1.57	N	106190	500	35 억		3078810	N	N	0	N	00	N
70	20230915	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-240	5	-1.51	40630710	2586	28.72	15870	16020	15590	20600	11110	15870	15711.80	43.43	0	-753	16276	16072	15686	15482	15096	16175	15585	35	4730	500	11420	10	1	7088782	1108	18.88	1.11	12	0.04	828.00	14098.00	16780	20230912	-6.85	8610	20221013	81.53	16780	-6.85	20230912	10100	54.75	20230102	16780	-6.85	20230912	8610	81.53	20221013	1.57	N	106190	500	35 억		3078810	N	N	0	N	00	N
71	20230915	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	-160	5	-1.01	22322850	1415	15.71	15870	16020	15700	20600	11110	15870	15775.87	43.43	0	-323	16276	16072	15686	15482	15096	16175	15585	35	4730	500	11420	10	1	7088782	1114	18.97	1.11	12	0.02	828.00	14098.00	16780	20230912	-6.38	8610	20221013	82.46	16780	-6.38	20230912	10100	55.54	20230102	16780	-6.38	20230912	8610	82.46	20221013	1.57	N	106190	500	35 억		3078810	N	N	0	N	00	N
72	20230915	100648	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	30	2	0.19	4412420	278	3.09	15870	16020	15770	20600	11110	15870	15872.01	43.43	0	-17	16276	16072	15686	15482	15096	16175	15585	35	4730	500	11420	10	1	7088782	1127	19.20	1.13	12	0.00	828.00	14098.00	16780	20230912	-5.24	8610	20221013	84.67	16780	-5.24	20230912	10100	57.43	20230102	16780	-5.24	20230912	8610	84.67	20221013	1.57	N	106190	500	35 억		3078810	N	N	0	N	00	N
73	20230915	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	0	3	0.00	809370	51	0.57	15870	15870	15870	20600	11110	15870	15870.00	43.43	0	20	16276	16072	15686	15482	15096	16175	15585	35	4730	500	11420	10	1	7088782	1125	19.17	1.13	12	0.00	828.00	14098.00	16780	20230912	-5.42	8610	20221013	84.32	16780	-5.42	20230912	10100	57.13	20230102	16780	-5.42	20230912	8610	84.32	20221013	1.57	N	106190	500	35 억		3078810	N	N	0	N	00	N
74	20230914	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	560	2	3.66	141201530	9005	40.24	15300	15890	15300	19900	10720	15310	15680.35	43.41	0	1411	16163	15736	15293	14866	14423	15950	15080	35	4590	500	11020	10	1	7088782	1125	19.17	1.13	12	0.13	828.00	14098.00	16780	20230912	-5.42	8610	20221013	84.32	16780	-5.42	20230912	10100	57.13	20230102	16780	-5.42	20230912	8610	84.32	20221013	1.53	N	106190	500	35 억		3077399	N	N	0	N	00	N
75	20230914	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	490	2	3.20	130931750	8358	37.35	15300	15870	15300	19900	10720	15310	15665.44	43.41	0	1412	16163	15736	15293	14866	14423	15950	15080	35	4590	500	11020	10	1	7088782	1120	19.08	1.12	12	0.12	828.00	14098.00	16780	20230912	-5.84	8610	20221013	83.51	16780	-5.84	20230912	10100	56.44	20230102	16780	-5.84	20230912	8610	83.51	20221013	1.53	N	106190	500	35 억		3077399	N	N	0	N	00	N
76	20230914	140640	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	440	2	2.87	89231580	5720	25.56	15300	15800	15300	19900	10720	15310	15599.93	43.41	0	896	16163	15736	15293	14866	14423	15950	15080	35	4590	500	11020	10	1	7088782	1116	19.02	1.12	12	0.08	828.00	14098.00	16780	20230912	-6.14	8610	20221013	82.93	16780	-6.14	20230912	10100	55.94	20230102	16780	-6.14	20230912	8610	82.93	20221013	1.53	N	106190	500	35 억		3077399	N	N	0	N	00	N
77	20230914	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	460	2	3.00	77633040	4983	22.27	15300	15800	15300	19900	10720	15310	15579.58	43.41	0	876	16163	15736	15293	14866	14423	15950	15080	35	4590	500	11020	10	1	7088782	1118	19.05	1.12	12	0.07	828.00	14098.00	16780	20230912	-6.02	8610	20221013	83.16	16780	-6.02	20230912	10100	56.14	20230102	16780	-6.02	20230912	8610	83.16	20221013	1.53	N	106190	500	35 억		3077399	N	N	0	N	00	N
78	20230914	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	220	2	1.44	43204230	2789	12.46	15300	15790	15300	19900	10720	15310	15490.94	43.41	0	661	16163	15736	15293	14866	14423	15950	15080	35	4590	500	11020	10	1	7088782	1101	18.76	1.10	12	0.04	828.00	14098.00	16780	20230912	-7.45	8610	20221013	80.37	16780	-7.45	20230912	10100	53.76	20230102	16780	-7.45	20230912	8610	80.37	20221013	1.53	N	106190	500	35 억		3077399	N	N	0	N	00	N
79	20230914	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	190	2	1.24	26096550	1684	7.52	15300	15790	15300	19900	10720	15310	15496.76	43.41	0	64	16163	15736	15293	14866	14423	15950	15080	35	4590	500	11020	10	1	7088782	1099	18.72	1.10	12	0.02	828.00	14098.00	16780	20230912	-7.63	8610	20221013	80.02	16780	-7.63	20230912	10100	53.47	20230102	16780	-7.63	20230912	8610	80.02	20221013	1.53	N	106190	500	35 억		3077399	N	N	0	N	00	N
80	20230914	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	160	2	1.05	19114700	1234	5.51	15300	15790	15300	19900	10720	15310	15490.03	43.41	0	53	16163	15736	15293	14866	14423	15950	15080	35	4590	500	11020	10	1	7088782	1097	18.68	1.10	12	0.02	828.00	14098.00	16780	20230912	-7.81	8610	20221013	79.67	16780	-7.81	20230912	10100	53.17	20230102	16780	-7.81	20230912	8610	79.67	20221013	1.53	N	106190	500	35 억		3077399	N	N	0	N	00	N
81	20230914	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	340	2	2.22	6974470	451	2.02	15300	15790	15300	19900	10720	15310	15464.46	43.41	0	8	16163	15736	15293	14866	14423	15950	15080	35	4590	500	11020	10	1	7088782	1109	18.90	1.11	12	0.01	828.00	14098.00	16780	20230912	-6.73	8610	20221013	81.77	16780	-6.73	20230912	10100	54.95	20230102	16780	-6.73	20230912	8610	81.77	20221013	1.53	N	106190	500	35 억		3077399	N	N	0	N	00	N
82	20230913	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	-300	5	-1.92	337858130	22324	47.65	15300	15720	14850	20250	10930	15610	15134.30	43.39	0	1236	17496	16552	15836	14892	14176	16195	14535	35	4640	500	11230	10	1	7088782	1085	18.49	1.09	12	0.31	828.00	14098.00	16780	20230912	-8.76	8610	20221013	77.82	16780	-8.76	20230912	10100	51.58	20230102	16780	-8.76	20230912	8610	77.82	20221013	1.52	N	106190	500	35 억		3076158	N	N	0	N	00	N
83	20230913	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	-350	5	-2.24	283849610	18793	40.11	15300	15720	14850	20250	10930	15610	15104.01	43.39	0	690	17496	16552	15836	14892	14176	16195	14535	35	4640	500	11230	10	1	7088782	1082	18.43	1.08	12	0.27	828.00	14098.00	16780	20230912	-9.06	8610	20221013	77.24	16780	-9.06	20230912	10100	51.09	20230102	16780	-9.06	20230912	8610	77.24	20221013	1.52	N	106190	500	35 억		3076158	N	N	0	N	00	N
84	20230913	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	-400	5	-2.56	241392590	15998	34.15	15300	15720	14850	20250	10930	15610	15088.92	43.39	0	780	17496	16552	15836	14892	14176	16195	14535	35	4640	500	11230	10	1	7088782	1078	18.37	1.08	12	0.23	828.00	14098.00	16780	20230912	-9.36	8610	20221013	76.66	16780	-9.36	20230912	10100	50.59	20230102	16780	-9.36	20230912	8610	76.66	20221013	1.52	N	106190	500	35 억		3076158	N	N	0	N	00	N
85	20230913	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-310	5	-1.99	209734440	13922	29.72	15300	15720	14850	20250	10930	15610	15064.96	43.39	0	2446	17496	16552	15836	14892	14176	16195	14535	35	4640	500	11230	10	1	7088782	1085	18.48	1.09	12	0.20	828.00	14098.00	16780	20230912	-8.82	8610	20221013	77.70	16780	-8.82	20230912	10100	51.49	20230102	16780	-8.82	20230912	8610	77.70	20221013	1.52	N	106190	500	35 억		3076158	N	N	0	N	00	N
86	20230913	120640	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	-540	5	-3.46	193939690	12884	27.50	15300	15720	14850	20250	10930	15610	15052.75	43.39	0	2592	17496	16552	15836	14892	14176	16195	14535	35	4640	500	11230	10	1	7088782	1068	18.20	1.07	12	0.18	828.00	14098.00	16780	20230912	-10.19	8610	20221013	75.03	16780	-10.19	20230912	10100	49.21	20230102	16780	-10.19	20230912	8610	75.03	20221013	1.52	N	106190	500	35 억		3076158	N	N	0	N	00	N
87	20230913	110638	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	-490	5	-3.14	82734440	5422	11.57	15300	15720	15020	20250	10930	15610	15259.03	43.39	0	-747	17496	16552	15836	14892	14176	16195	14535	35	4640	500	11230	10	1	7088782	1072	18.26	1.07	12	0.08	828.00	14098.00	16780	20230912	-9.89	8610	20221013	75.61	16780	-9.89	20230912	10100	49.70	20230102	16780	-9.89	20230912	8610	75.61	20221013	1.52	N	106190	500	35 억		3076158	N	N	0	N	00	N
88	20230913	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-80	5	-0.51	21738650	1407	3.00	15300	15720	15300	20250	10930	15610	15450.36	43.39	0	-21	17496	16552	15836	14892	14176	16195	14535	35	4640	500	11230	10	1	7088782	1101	18.76	1.10	12	0.02	828.00	14098.00	16780	20230912	-7.45	8610	20221013	80.37	16780	-7.45	20230912	10100	53.76	20230102	16780	-7.45	20230912	8610	80.37	20221013	1.52	N	106190	500	35 억		3076158	N	N	0	N	00	N
89	20230913	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	-280	5	-1.79	7415860	483	1.03	15300	15470	15300	20250	10930	15610	15353.75	43.39	0	95	17496	16552	15836	14892	14176	16195	14535	35	4640	500	11230	10	1	7088782	1087	18.51	1.09	12	0.01	828.00	14098.00	16780	20230912	-8.64	8610	20221013	78.05	16780	-8.64	20230912	10100	51.78	20230102	16780	-8.64	20230912	8610	78.05	20221013	1.52	N	106190	500	35 억		3076158	N	N	0	N	00	N
90	20230912	160622	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15610	-830	5	-5.05	735949930	46846	90.53	16550	16780	15120	21350	11510	16440	15709.99	43.44	0	-3039	16940	16690	16250	16000	15560	16815	16125	35	4910	500	11830	10	1	7088782	1107	18.85	1.11	12	0.66	828.00	14098.00	16780	20230912	-6.97	8610	20221013	81.30	16780	-6.97	20230912	10100	54.55	20230102	16780	-6.97	20230912	8610	81.30	20221013	1.48	N	106190	500	35 억		3079431	N	N	0	N	00	N
91	20230912	150629	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15400	-1040	5	-6.33	706856970	44972	86.91	16550	16780	15120	21350	11510	16440	15717.71	43.44	0	-2894	16940	16690	16250	16000	15560	16815	16125	35	4910	500	11830	10	1	7088782	1092	18.60	1.09	12	0.63	828.00	14098.00	16780	20230912	-8.22	8610	20221013	78.86	16780	-8.22	20230912	10100	52.48	20230102	16780	-8.22	20230912	8610	78.86	20221013	1.48	N	106190	500	35 억		3079431	N	N	0	N	00	N
92	20230912	140628	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15330	-1110	5	-6.75	505364150	31774	61.40	16550	16780	15330	21350	11510	16440	15904.96	43.44	0	-3431	16940	16690	16250	16000	15560	16815	16125	35	4910	500	11830	10	1	7088782	1087	18.51	1.09	12	0.45	828.00	14098.00	16780	20230912	-8.64	8610	20221013	78.05	16780	-8.64	20230912	10100	51.78	20230102	16780	-8.64	20230912	8610	78.05	20221013	1.48	N	106190	500	35 억		3079431	N	N	0	N	00	N
93	20230912	130621	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15910	-530	5	-3.22	283898740	17505	33.83	16550	16780	15660	21350	11510	16440	16218.15	43.44	0	-2427	16940	16690	16250	16000	15560	16815	16125	35	4910	500	11830	10	1	7088782	1128	19.21	1.13	12	0.25	828.00	14098.00	16780	20230912	-5.18	8610	20221013	84.79	16780	-5.18	20230912	10100	57.52	20230102	16780	-5.18	20230912	8610	84.79	20221013	1.48	N	106190	500	35 억		3079431	N	N	0	N	00	N
94	20230912	120617	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16200	-240	5	-1.46	273390190	16842	32.55	16550	16780	15660	21350	11510	16440	16232.64	43.44	0	-2636	16940	16690	16250	16000	15560	16815	16125	35	4910	500	11830	10	1	7088782	1148	19.57	1.15	12	0.24	828.00	14098.00	16780	20230912	-3.46	8610	20221013	88.15	16780	-3.46	20230912	10100	60.40	20230102	16780	-3.46	20230912	8610	88.15	20221013	1.48	N	106190	500	35 억		3079431	N	N	0	N	00	N
95	20230912	110624	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16280	-160	5	-0.97	135460720	8237	15.92	16550	16780	16160	21350	11510	16440	16445.40	43.44	0	-1221	16940	16690	16250	16000	15560	16815	16125	35	4910	500	11830	10	1	7088782	1154	19.66	1.15	12	0.12	828.00	14098.00	16780	20230912	-2.98	8610	20221013	89.08	16780	-2.98	20230912	10100	61.19	20230102	16780	-2.98	20230912	8610	89.08	20221013	1.48	N	106190	500	35 억		3079431	N	N	0	N	00	N
96	20230912	100621	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16200	-240	5	-1.46	120346940	7312	14.13	16550	16780	16160	21350	11510	16440	16458.83	43.44	0	-1101	16940	16690	16250	16000	15560	16815	16125	35	4910	500	11830	10	1	7088782	1148	19.57	1.15	12	0.10	828.00	14098.00	16780	20230912	-3.46	8610	20221013	88.15	16780	-3.46	20230912	10100	60.40	20230102	16780	-3.46	20230912	8610	88.15	20221013	1.48	N	106190	500	35 억		3079431	N	N	0	N	00	N
97	20230912	090634	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16510	70	2	0.43	14000030	845	1.63	16550	16780	16460	21350	11510	16440	16568.08	43.44	0	-90	16940	16690	16250	16000	15560	16815	16125	35	4910	500	11830	10	1	7088782	1170	19.94	1.17	12	0.01	828.00	14098.00	16780	20230912	-1.61	8610	20221013	91.75	16780	-1.61	20230912	10100	63.47	20230102	16780	-1.61	20230912	8610	91.75	20221013	1.48	N	106190	500	35 억		3079431	N	N	0	N	00	N
98	20230911	160618	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16440	740	2	4.71	835614160	51235	106.41	16000	16500	15810	20400	10990	15700	16309.28	43.38	0	4204	16193	15946	15453	15206	14713	16070	15330	35	4700	500	11300	10	1	7088782	1165	19.86	1.17	12	0.72	828.00	14098.00	16500	20230911	-0.36	8610	20221013	90.94	16500	-0.36	20230911	10100	62.77	20230102	16500	-0.36	20230911	8610	90.94	20221013	1.42	N	106190	500	35 억		3075226	N	N	0	N	00	N
99	20230911	150625	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16440	740	2	4.71	804947460	49367	102.53	16000	16500	15810	20400	10990	15700	16305.38	43.38	0	4166	16193	15946	15453	15206	14713	16070	15330	35	4700	500	11300	10	1	7088782	1165	19.86	1.17	12	0.70	828.00	14098.00	16500	20230911	-0.36	8610	20221013	90.94	16500	-0.36	20230911	10100	62.77	20230102	16500	-0.36	20230911	8610	90.94	20221013	1.42	N	106190	500	35 억		3075226	N	N	0	N	00	N
100	20230911	140633	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16450	750	2	4.78	737674060	45261	94.00	16000	16500	15810	20400	10990	15700	16298.23	43.38	0	5738	16193	15946	15453	15206	14713	16070	15330	35	4700	500	11300	10	1	7088782	1166	19.87	1.17	12	0.64	828.00	14098.00	16500	20230911	-0.30	8610	20221013	91.06	16500	-0.30	20230911	10100	62.87	20230102	16500	-0.30	20230911	8610	91.06	20221013	1.42	N	106190	500	35 억		3075226	N	N	0	N	00	N
101	20230911	130608	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16490	790	2	5.03	716354970	43963	91.31	16000	16500	15810	20400	10990	15700	16294.50	43.38	0	5485	16193	15946	15453	15206	14713	16070	15330	35	4700	500	11300	10	1	7088782	1169	19.92	1.17	12	0.62	828.00	14098.00	16500	20230911	-0.06	8610	20221013	91.52	16500	-0.06	20230911	10100	63.27	20230102	16500	-0.06	20230911	8610	91.52	20221013	1.42	N	106190	500	35 억		3075226	N	N	0	N	00	N
102	20230911	120618	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16470	770	2	4.90	597575540	36748	76.32	16000	16480	15810	20400	10990	15700	16261.44	43.38	0	2446	16193	15946	15453	15206	14713	16070	15330	35	4700	500	11300	10	1	7088782	1168	19.89	1.17	12	0.52	828.00	14098.00	16480	20230911	-0.06	8610	20221013	91.29	16480	-0.06	20230911	10100	63.07	20230102	16480	-0.06	20230911	8610	91.29	20221013	1.42	N	106190	500	35 억		3075226	N	N	0	N	00	N
103	20230911	110608	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16390	690	2	4.39	529498760	32607	67.72	16000	16470	15810	20400	10990	15700	16238.81	43.38	0	2119	16193	15946	15453	15206	14713	16070	15330	35	4700	500	11300	10	1	7088782	1162	19.79	1.16	12	0.46	828.00	14098.00	16470	20230911	-0.49	8610	20221013	90.36	16470	-0.49	20230911	10100	62.28	20230102	16470	-0.49	20230911	8610	90.36	20221013	1.42	N	106190	500	35 억		3075226	N	N	0	N	00	N
104	20230911	100610	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16410	710	2	4.52	390767690	24143	50.14	16000	16410	15810	20400	10990	15700	16185.55	43.38	0	2885	16193	15946	15453	15206	14713	16070	15330	35	4700	500	11300	10	1	7088782	1163	19.82	1.16	12	0.34	828.00	14098.00	16410	20230911	0.00	8610	20221013	90.59	16410	0.00	20230911	10100	62.48	20230102	16410	0.00	20230911	8610	90.59	20221013	1.42	N	106190	500	35 억		3075226	N	N	0	N	00	N
105	20230911	090608	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16150	450	2	2.87	47360330	2965	6.16	16000	16150	15810	20400	10990	15700	15973.13	43.38	0	670	16193	15946	15453	15206	14713	16070	15330	35	4700	500	11300	10	1	7088782	1145	19.50	1.15	12	0.04	828.00	14098.00	16150	20230911	0.00	8610	20221013	87.57	16150	0.00	20230911	10100	59.90	20230102	16150	0.00	20230911	8610	87.57	20221013	1.42	N	106190	500	35 억		3075226	N	N	0	N	00	N
106	20230908	160621	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	650	2	4.32	742225700	48049	121.89	15170	15700	14960	19560	10540	15050	15446.65	43.24	0	10379	16230	15640	15180	14590	14130	15410	14360	35	4510	500	10830	10	1	7088782	1113	18.96	1.11	12	0.68	828.00	14098.00	15770	20230907	-0.44	8610	20221013	82.35	15770	-0.44	20230907	10100	55.45	20230102	15770	-0.44	20230907	8610	82.35	20221013	1.41	N	106190	500	35 억		3064860	N	N	0	N	00	N
107	20230908	150622	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	630	2	4.19	686253350	44482	112.84	15170	15680	14960	19560	10540	15050	15427.66	43.24	0	10208	16230	15640	15180	14590	14130	15410	14360	35	4510	500	10830	10	1	7088782	1112	18.94	1.11	12	0.63	828.00	14098.00	15770	20230907	-0.57	8610	20221013	82.11	15770	-0.57	20230907	10100	55.25	20230102	15770	-0.57	20230907	8610	82.11	20221013	1.41	N	106190	500	35 억		3064860	N	N	0	N	00	N
108	20230908	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	550	2	3.65	574691280	37348	94.74	15170	15660	14960	19560	10540	15050	15387.47	43.24	0	9588	16230	15640	15180	14590	14130	15410	14360	35	4510	500	10830	10	1	7088782	1106	18.84	1.11	12	0.53	828.00	14098.00	15770	20230907	-1.08	8610	20221013	81.18	15770	-1.08	20230907	10100	54.46	20230102	15770	-1.08	20230907	8610	81.18	20221013	1.41	N	106190	500	35 억		3064860	N	N	0	N	00	N
109	20230908	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	540	2	3.59	486851650	31730	80.49	15170	15610	14960	19560	10540	15050	15343.58	43.24	0	7965	16230	15640	15180	14590	14130	15410	14360	35	4510	500	10830	10	1	7088782	1105	18.83	1.11	12	0.45	828.00	14098.00	15770	20230907	-1.14	8610	20221013	81.07	15770	-1.14	20230907	10100	54.36	20230102	15770	-1.14	20230907	8610	81.07	20221013	1.41	N	106190	500	35 억		3064860	N	N	0	N	00	N
110	20230908	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	450	2	2.99	408746730	26708	67.75	15170	15610	14960	19560	10540	15050	15304.28	43.24	0	6203	16230	15640	15180	14590	14130	15410	14360	35	4510	500	10830	10	1	7088782	1099	18.72	1.10	12	0.38	828.00	14098.00	15770	20230907	-1.71	8610	20221013	80.02	15770	-1.71	20230907	10100	53.47	20230102	15770	-1.71	20230907	8610	80.02	20221013	1.41	N	106190	500	35 억		3064860	N	N	0	N	00	N
111	20230908	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	450	2	2.99	270279090	17779	45.10	15170	15520	14960	19560	10540	15050	15202.15	43.24	0	5122	16230	15640	15180	14590	14130	15410	14360	35	4510	500	10830	10	1	7088782	1099	18.72	1.10	12	0.25	828.00	14098.00	15770	20230907	-1.71	8610	20221013	80.02	15770	-1.71	20230907	10100	53.47	20230102	15770	-1.71	20230907	8610	80.02	20221013	1.41	N	106190	500	35 억		3064860	N	N	0	N	00	N
112	20230908	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-50	5	-0.33	119514550	7944	20.15	15170	15170	14960	19560	10540	15050	15044.63	43.24	0	-1158	16230	15640	15180	14590	14130	15410	14360	35	4510	500	10830	10	1	7088782	1063	18.12	1.06	12	0.11	828.00	14098.00	15770	20230907	-4.88	8610	20221013	74.22	15770	-4.88	20230907	10100	48.51	20230102	15770	-4.88	20230907	8610	74.22	20221013	1.41	N	106190	500	35 억		3064860	N	N	0	N	00	N
113	20230908	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	50	2	0.33	12839350	849	2.15	15170	15170	15090	19560	10540	15050	15122.91	43.24	0	-533	16230	15640	15180	14590	14130	15410	14360	35	4510	500	10830	10	1	7088782	1070	18.24	1.07	12	0.01	828.00	14098.00	15770	20230907	-4.25	8610	20221013	75.38	15770	-4.25	20230907	10100	49.50	20230102	15770	-4.25	20230907	8610	75.38	20221013	1.41	N	106190	500	35 억		3064860	N	N	0	N	00	N
114	20230907	160615	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15050	50	2	0.33	598916490	39379	172.93	15150	15770	14720	19500	10500	15000	15209.03	43.29	0	-4098	15253	15126	14873	14746	14493	15190	14810	35	4500	500	10800	10	1	7088782	1067	18.18	1.07	12	0.56	828.00	14098.00	15770	20230907	-4.57	8610	20221013	74.80	15770	-4.57	20230907	10100	49.01	20230102	15770	-4.57	20230907	8610	74.80	20221013	1.41	N	106190	500	35 억		3068801	N	N	0	N	00	N
115	20230907	150620	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15000	0	3	0.00	585577930	38491	169.03	15150	15770	14720	19500	10500	15000	15213.37	43.29	0	-3923	15253	15126	14873	14746	14493	15190	14810	35	4500	500	10800	10	1	7088782	1063	18.12	1.06	12	0.54	828.00	14098.00	15770	20230907	-4.88	8610	20221013	74.22	15770	-4.88	20230907	10100	48.51	20230102	15770	-4.88	20230907	8610	74.22	20221013	1.41	N	106190	500	35 억		3068801	N	N	0	N	00	N
116	20230907	140615	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14860	-140	5	-0.93	501809900	32844	144.23	15150	15770	14720	19500	10500	15000	15278.59	43.29	0	-2748	15253	15126	14873	14746	14493	15190	14810	35	4500	500	10800	10	1	7088782	1053	17.95	1.05	12	0.46	828.00	14098.00	15770	20230907	-5.77	8610	20221013	72.59	15770	-5.77	20230907	10100	47.13	20230102	15770	-5.77	20230907	8610	72.59	20221013	1.41	N	106190	500	35 억		3068801	N	N	0	N	00	N
117	20230907	130614	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14930	-70	5	-0.47	483729930	31634	138.92	15150	15770	14720	19500	10500	15000	15291.46	43.29	0	-1981	15253	15126	14873	14746	14493	15190	14810	35	4500	500	10800	10	1	7088782	1058	18.03	1.06	12	0.45	828.00	14098.00	15770	20230907	-5.33	8610	20221013	73.40	15770	-5.33	20230907	10100	47.82	20230102	15770	-5.33	20230907	8610	73.40	20221013	1.41	N	106190	500	35 억		3068801	N	N	0	N	00	N
118	20230907	120623	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14900	-100	5	-0.67	427624770	27872	122.40	15150	15770	14720	19500	10500	15000	15342.45	43.29	0	-1874	15253	15126	14873	14746	14493	15190	14810	35	4500	500	10800	10	1	7088782	1056	18.00	1.06	12	0.39	828.00	14098.00	15770	20230907	-5.52	8610	20221013	73.05	15770	-5.52	20230907	10100	47.52	20230102	15770	-5.52	20230907	8610	73.05	20221013	1.41	N	106190	500	35 억		3068801	N	N	0	N	00	N
119	20230907	110620	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15120	120	2	0.80	343262910	22263	97.76	15150	15770	15080	19500	10500	15000	15418.54	43.29	0	1275	15253	15126	14873	14746	14493	15190	14810	35	4500	500	10800	10	1	7088782	1072	18.26	1.07	12	0.31	828.00	14098.00	15770	20230907	-4.12	8610	20221013	75.61	15770	-4.12	20230907	10100	49.70	20230102	15770	-4.12	20230907	8610	75.61	20221013	1.41	N	106190	500	35 억		3068801	N	N	0	N	00	N
120	20230907	100619	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15260	260	2	1.73	293747800	19006	83.46	15150	15770	15080	19500	10500	15000	15455.53	43.29	0	1625	15253	15126	14873	14746	14493	15190	14810	35	4500	500	10800	10	1	7088782	1082	18.43	1.08	12	0.27	828.00	14098.00	15770	20230907	-3.23	8610	20221013	77.24	15770	-3.23	20230907	10100	51.09	20230102	15770	-3.23	20230907	8610	77.24	20221013	1.41	N	106190	500	35 억		3068801	N	N	0	N	00	N
121	20230907	090627	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15300	300	2	2.00	75631340	4934	21.67	15150	15500	15150	19500	10500	15000	15328.61	43.29	0	-368	15253	15126	14873	14746	14493	15190	14810	35	4500	500	10800	10	1	7088782	1085	18.48	1.09	12	0.07	828.00	14098.00	15500	20230907	-1.29	8610	20221013	77.70	15500	-1.29	20230907	10100	51.49	20230102	15500	-1.29	20230907	8610	77.70	20221013	1.41	N	106190	500	35 억		3068801	N	N	0	N	00	N
122	20230906	160615	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15000	70	2	0.47	334489330	22462	50.98	14930	15000	14620	19400	10460	14930	14891.34	43.35	0	-3747	15543	15236	14693	14386	13843	15390	14540	35	4470	500	10740	10	1	7088782	1063	18.12	1.06	12	0.32	828.00	14098.00	15000	20230509	0.00	8610	20221013	74.22	15000	0.00	20230509	10100	48.51	20230102	15000	0.00	20230509	8610	74.22	20221013	1.38	N	106190	500	35 억		3072649	N	N	0	N	00	N
123	20230906	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	0	3	0.00	209664850	14129	32.07	14930	14950	14620	19400	10460	14930	14839.33	43.35	0	-3768	15543	15236	14693	14386	13843	15390	14540	35	4470	500	10740	10	1	7088782	1058	18.03	1.06	12	0.20	828.00	14098.00	15000	20230509	-0.47	8610	20221013	73.40	15000	-0.47	20230509	10100	47.82	20230102	15000	-0.47	20230509	8610	73.40	20221013	1.38	N	106190	500	35 억		3072649	N	N	0	N	00	N
124	20230906	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	10	2	0.07	184098250	12414	28.17	14930	14950	14620	19400	10460	14930	14829.89	43.35	0	-2568	15543	15236	14693	14386	13843	15390	14540	35	4470	500	10740	10	1	7088782	1059	18.04	1.06	12	0.18	828.00	14098.00	15000	20230509	-0.40	8610	20221013	73.52	15000	-0.40	20230509	10100	47.92	20230102	15000	-0.40	20230509	8610	73.52	20221013	1.38	N	106190	500	35 억		3072649	N	N	0	N	00	N
125	20230906	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-20	5	-0.13	167282940	11287	25.62	14930	14930	14620	19400	10460	14930	14820.85	43.35	0	-2568	15543	15236	14693	14386	13843	15390	14540	35	4470	500	10740	10	1	7088782	1057	18.01	1.06	12	0.16	828.00	14098.00	15000	20230509	-0.60	8610	20221013	73.17	15000	-0.60	20230509	10100	47.62	20230102	15000	-0.60	20230509	8610	73.17	20221013	1.38	N	106190	500	35 억		3072649	N	N	0	N	00	N
126	20230906	120622	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-30	5	-0.20	150511740	10158	23.05	14930	14930	14620	19400	10460	14930	14817.06	43.35	0	-2571	15543	15236	14693	14386	13843	15390	14540	35	4470	500	10740	10	1	7088782	1056	18.00	1.06	12	0.14	828.00	14098.00	15000	20230509	-0.67	8610	20221013	73.05	15000	-0.67	20230509	10100	47.52	20230102	15000	-0.67	20230509	8610	73.05	20221013	1.38	N	106190	500	35 억		3072649	N	N	0	N	00	N
127	20230906	110624	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	-40	5	-0.27	122409730	8271	18.77	14930	14930	14620	19400	10460	14930	14799.87	43.35	0	-1947	15543	15236	14693	14386	13843	15390	14540	35	4470	500	10740	10	1	7088782	1056	17.98	1.06	12	0.12	828.00	14098.00	15000	20230509	-0.73	8610	20221013	72.94	15000	-0.73	20230509	10100	47.43	20230102	15000	-0.73	20230509	8610	72.94	20221013	1.38	N	106190	500	35 억		3072649	N	N	0	N	00	N
128	20230906	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-30	5	-0.20	75215590	5097	11.57	14930	14930	14620	19400	10460	14930	14756.84	43.35	0	-1522	15543	15236	14693	14386	13843	15390	14540	35	4470	500	10740	10	1	7088782	1056	18.00	1.06	12	0.07	828.00	14098.00	15000	20230509	-0.67	8610	20221013	73.05	15000	-0.67	20230509	10100	47.52	20230102	15000	-0.67	20230509	8610	73.05	20221013	1.38	N	106190	500	35 억		3072649	N	N	0	N	00	N
129	20230906	090610	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-190	5	-1.27	23785890	1600	3.63	14930	14930	14730	19400	10460	14930	14866.18	43.35	0	-1111	15543	15236	14693	14386	13843	15390	14540	35	4470	500	10740	10	1	7088782	1045	17.80	1.05	12	0.02	828.00	14098.00	15000	20230509	-1.73	8610	20221013	71.20	15000	-1.73	20230509	10100	45.94	20230102	15000	-1.73	20230509	8610	71.20	20221013	1.38	N	106190	500	35 억		3072649	N	N	0	N	00	N
130	20230905	160610	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14930	680	2	4.77	643952800	43752	193.50	14400	15000	14150	18520	9980	14250	14718.22	43.29	0	3595	14663	14456	14103	13896	13543	14560	14000	35	4270	500	10260	10	1	7088782	1058	18.03	1.06	12	0.62	828.00	14098.00	15000	20230509	-0.47	8610	20221013	73.40	15000	0.00	20230509	10100	47.82	20230102	15000	-0.47	20230509	8610	73.40	20221013	1.38	N	106190	500	35 억		3068715	N	N	0	N	00	N
131	20230905	150620	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14760	510	2	3.58	581464610	39549	174.91	14400	15000	14150	18520	9980	14250	14702.38	43.29	0	3665	14663	14456	14103	13896	13543	14560	14000	35	4270	500	10260	10	1	7088782	1046	17.83	1.05	12	0.56	828.00	14098.00	15000	20230509	-1.60	8610	20221013	71.43	15000	0.00	20230509	10100	46.14	20230102	15000	-1.60	20230509	8610	71.43	20221013	1.38	N	106190	500	35 억		3068715	N	N	0	N	00	N
132	20230905	140620	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14730	480	2	3.37	561395100	38188	168.89	14400	15000	14150	18520	9980	14250	14700.82	43.29	0	3653	14663	14456	14103	13896	13543	14560	14000	35	4270	500	10260	10	1	7088782	1044	17.79	1.04	12	0.54	828.00	14098.00	15000	20230509	-1.80	8610	20221013	71.08	15000	0.00	20230509	10100	45.84	20230102	15000	-1.80	20230509	8610	71.08	20221013	1.38	N	106190	500	35 억		3068715	N	N	0	N	00	N
133	20230905	130600	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14970	720	2	5.05	472059720	32180	142.32	14400	15000	14150	18520	9980	14250	14669.35	43.29	0	4075	14663	14456	14103	13896	13543	14560	14000	35	4270	500	10260	10	1	7088782	1061	18.08	1.06	12	0.45	828.00	14098.00	15000	20230509	-0.20	8610	20221013	73.87	15000	0.00	20230509	10100	48.22	20230102	15000	-0.20	20230509	8610	73.87	20221013	1.38	N	106190	500	35 억		3068715	N	N	0	N	00	N
134	20230905	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	220	2	1.54	128141210	8902	39.37	14400	14590	14150	18520	9980	14250	14394.65	43.29	0	-257	14663	14456	14103	13896	13543	14560	14000	35	4270	500	10260	10	1	7088782	1026	17.48	1.03	12	0.13	828.00	14098.00	15000	20230509	-3.53	8610	20221013	68.06	15000	-3.53	20230509	10100	43.27	20230102	15000	-3.53	20230509	8610	68.06	20221013	1.38	N	106190	500	35 억		3068715	N	N	0	N	00	N
135	20230905	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	130	2	0.91	118965340	8266	36.56	14400	14590	14150	18520	9980	14250	14392.13	43.29	0	-314	14663	14456	14103	13896	13543	14560	14000	35	4270	500	10260	10	1	7088782	1019	17.37	1.02	12	0.12	828.00	14098.00	15000	20230509	-4.13	8610	20221013	67.02	15000	-4.13	20230509	10100	42.38	20230102	15000	-4.13	20230509	8610	67.02	20221013	1.38	N	106190	500	35 억		3068715	N	N	0	N	00	N
136	20230905	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	0	3	0.00	91547520	6356	28.11	14400	14590	14150	18520	9980	14250	14403.32	43.29	0	-820	14663	14456	14103	13896	13543	14560	14000	35	4270	500	10260	10	1	7088782	1010	17.21	1.01	12	0.09	828.00	14098.00	15000	20230509	-5.00	8610	20221013	65.51	15000	-5.00	20230509	10100	41.09	20230102	15000	-5.00	20230509	8610	65.51	20221013	1.38	N	106190	500	35 억		3068715	N	N	0	N	00	N
137	20230905	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	220	2	1.54	24829860	1723	7.62	14400	14590	14250	18520	9980	14250	14410.83	43.29	0	-184	14663	14456	14103	13896	13543	14560	14000	35	4270	500	10260	10	1	7088782	1026	17.48	1.03	12	0.02	828.00	14098.00	15000	20230509	-3.53	8610	20221013	68.06	15000	-3.53	20230509	10100	43.27	20230102	15000	-3.53	20230509	8610	68.06	20221013	1.38	N	106190	500	35 억		3068715	N	N	0	N	00	N
138	20230904	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	450	2	3.26	318517040	22611	201.74	13800	14310	13750	17940	9660	13800	14086.81	43.24	0	3636	13926	13862	13746	13682	13566	13895	13715	35	4140	500	9930	10	1	7088782	1010	17.21	1.01	12	0.32	828.00	14098.00	15000	20230509	-5.00	8610	20221013	65.51	15000	-5.00	20230509	10100	41.09	20230102	15000	-5.00	20230509	8610	65.51	20221013	1.38	N	106190	500	35 억		3065092	N	N	0	N	00	N
139	20230904	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	440	2	3.19	287560760	20436	182.33	13800	14310	13750	17940	9660	13800	14071.28	43.24	0	3652	13926	13862	13746	13682	13566	13895	13715	35	4140	500	9930	10	1	7088782	1009	17.20	1.01	12	0.29	828.00	14098.00	15000	20230509	-5.07	8610	20221013	65.39	15000	-5.07	20230509	10100	40.99	20230102	15000	-5.07	20230509	8610	65.39	20221013	1.38	N	106190	500	35 억		3065092	N	N	0	N	00	N
140	20230904	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	430	2	3.12	272144720	19351	172.65	13800	14310	13750	17940	9660	13800	14063.60	43.24	0	3699	13926	13862	13746	13682	13566	13895	13715	35	4140	500	9930	10	1	7088782	1009	17.19	1.01	12	0.27	828.00	14098.00	15000	20230509	-5.13	8610	20221013	65.27	15000	-5.13	20230509	10100	40.89	20230102	15000	-5.13	20230509	8610	65.27	20221013	1.38	N	106190	500	35 억		3065092	N	N	0	N	00	N
141	20230904	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	460	2	3.33	258142810	18367	163.87	13800	14310	13750	17940	9660	13800	14054.71	43.24	0	3689	13926	13862	13746	13682	13566	13895	13715	35	4140	500	9930	10	1	7088782	1011	17.22	1.01	12	0.26	828.00	14098.00	15000	20230509	-4.93	8610	20221013	65.62	15000	-4.93	20230509	10100	41.19	20230102	15000	-4.93	20230509	8610	65.62	20221013	1.38	N	106190	500	35 억		3065092	N	N	0	N	00	N
142	20230904	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	370	2	2.68	202661560	14481	129.20	13800	14190	13750	17940	9660	13800	13995.00	43.24	0	2892	13926	13862	13746	13682	13566	13895	13715	35	4140	500	9930	10	1	7088782	1004	17.11	1.01	12	0.20	828.00	14098.00	15000	20230509	-5.53	8610	20221013	64.58	15000	-5.53	20230509	10100	40.30	20230102	15000	-5.53	20230509	8610	64.58	20221013	1.38	N	106190	500	35 억		3065092	N	N	0	N	00	N
143	20230904	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	180	2	1.30	102028220	7331	65.41	13800	14000	13750	17940	9660	13800	13917.37	43.24	0	-19	13926	13862	13746	13682	13566	13895	13715	35	4140	500	9930	10	1	7088782	991	16.88	0.99	12	0.10	828.00	14098.00	15000	20230509	-6.80	8610	20221013	62.37	15000	-6.80	20230509	10100	38.42	20230102	15000	-6.80	20230509	8610	62.37	20221013	1.38	N	106190	500	35 억		3065092	N	N	0	N	00	N
144	20230904	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	70	2	0.51	18443650	1331	11.88	13800	13900	13750	17940	9660	13800	13856.99	43.24	0	31	13926	13862	13746	13682	13566	13895	13715	35	4140	500	9930	10	1	7088782	983	16.75	0.98	12	0.02	828.00	14098.00	15000	20230509	-7.53	8610	20221013	61.09	15000	-7.53	20230509	10100	37.33	20230102	15000	-7.53	20230509	8610	61.09	20221013	1.38	N	106190	500	35 억		3065092	N	N	0	N	00	N
145	20230904	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-50	5	-0.36	1184610	86	0.77	13800	13800	13750	17940	9660	13800	13774.53	43.24	0	-5	13926	13862	13746	13682	13566	13895	13715	35	4140	500	9930	10	1	7088782	975	16.61	0.98	12	0.00	828.00	14098.00	15000	20230509	-8.33	8610	20221013	59.70	15000	-8.33	20230509	10100	36.14	20230102	15000	-8.33	20230509	8610	59.70	20221013	1.38	N	106190	500	35 억		3065092	N	N	0	N	00	N
146	20230901	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	120	2	0.88	154156380	11207	229.75	13690	13810	13630	17780	9580	13680	13755.37	43.23	0	405	13900	13790	13680	13570	13460	13845	13625	35	4100	500	9840	10	1	7088782	978	16.67	0.98	12	0.16	828.00	14098.00	15000	20230509	-8.00	8610	20221013	60.28	15000	-8.00	20230509	10100	36.63	20230102	15000	-8.00	20230509	8610	60.28	20221013	1.38	N	106190	500	35 억		3064687	N	N	0	N	00	N
147	20230901	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	110	2	0.80	134465510	9778	200.45	13690	13810	13630	17780	9580	13680	13751.84	43.23	0	379	13900	13790	13680	13570	13460	13845	13625	35	4100	500	9840	10	1	7088782	978	16.65	0.98	12	0.14	828.00	14098.00	15000	20230509	-8.07	8610	20221013	60.16	15000	-8.07	20230509	10100	36.53	20230102	15000	-8.07	20230509	8610	60.16	20221013	1.38	N	106190	500	35 억		3064687	N	N	0	N	00	N
148	20230901	140554	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	90	2	0.66	115331670	8390	172.00	13690	13810	13630	17780	9580	13680	13746.33	43.23	0	363	13900	13790	13680	13570	13460	13845	13625	35	4100	500	9840	10	1	7088782	976	16.63	0.98	12	0.12	828.00	14098.00	15000	20230509	-8.20	8610	20221013	59.93	15000	-8.20	20230509	10100	36.34	20230102	15000	-8.20	20230509	8610	59.93	20221013	1.38	N	106190	500	35 억		3064687	N	N	0	N	00	N
149	20230901	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	90	2	0.66	104422670	7598	155.76	13690	13810	13630	17780	9580	13680	13743.44	43.23	0	360	13900	13790	13680	13570	13460	13845	13625	35	4100	500	9840	10	1	7088782	976	16.63	0.98	12	0.11	828.00	14098.00	15000	20230509	-8.20	8610	20221013	59.93	15000	-8.20	20230509	10100	36.34	20230102	15000	-8.20	20230509	8610	59.93	20221013	1.38	N	106190	500	35 억		3064687	N	N	0	N	00	N
150	20230901	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	80	2	0.58	89858660	6539	134.05	13690	13810	13630	17780	9580	13680	13741.96	43.23	0	346	13900	13790	13680	13570	13460	13845	13625	35	4100	500	9840	10	1	7088782	975	16.62	0.98	12	0.09	828.00	14098.00	15000	20230509	-8.27	8610	20221013	59.81	15000	-8.27	20230509	10100	36.24	20230102	15000	-8.27	20230509	8610	59.81	20221013	1.38	N	106190	500	35 억		3064687	N	N	0	N	00	N
151	20230901	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	110	2	0.80	73853770	5375	110.19	13690	13810	13630	17780	9580	13680	13740.24	43.23	0	197	13900	13790	13680	13570	13460	13845	13625	35	4100	500	9840	10	1	7088782	978	16.65	0.98	12	0.08	828.00	14098.00	15000	20230509	-8.07	8610	20221013	60.16	15000	-8.07	20230509	10100	36.53	20230102	15000	-8.07	20230509	8610	60.16	20221013	1.38	N	106190	500	35 억		3064687	N	N	0	N	00	N
152	20230901	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	40	2	0.29	29696170	2167	44.42	13690	13740	13630	17780	9580	13680	13703.82	43.23	0	-192	13900	13790	13680	13570	13460	13845	13625	35	4100	500	9840	10	1	7088782	973	16.57	0.97	12	0.03	828.00	14098.00	15000	20230509	-8.53	8610	20221013	59.35	15000	-8.53	20230509	10100	35.84	20230102	15000	-8.53	20230509	8610	59.35	20221013	1.38	N	106190	500	35 억		3064687	N	N	0	N	00	N
153	20230901	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	20	2	0.15	4380930	320	6.56	13690	13700	13630	17780	9580	13680	13690.41	43.23	0	-276	13900	13790	13680	13570	13460	13845	13625	35	4100	500	9840	10	1	7088782	971	16.55	0.97	12	0.00	828.00	14098.00	15000	20230509	-8.67	8610	20221013	59.12	15000	-8.67	20230509	10100	35.64	20230102	15000	-8.67	20230509	8610	59.12	20221013	1.38	N	106190	500	35 억		3064687	N	N	0	N	00	N