KissMeData/241820/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	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	135	2	4.68	378642710	129358	10.94	2710	3160	2710	3750	2020	2885	2927.09	2.32	0	32821	3295	3090	2710	2505	2125	3192	2607	60	865	500	1900	5	1	11976236	362	-28.22	4.07	12	1.08	-107.00	742.00	5300	20221219	-43.02	1834	20230718	64.67	4725	-36.08	20230915	1834	64.67	20230718	17800	-83.03	20221219	2330	29.61	20230926	0.17	N	241820	500	59 억		277439	N	N	0	N	00	N
3	20230927	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	175	2	6.07	369294005	126270	10.68	2710	3160	2710	3750	2020	2885	2924.64	2.32	0	32327	3295	3090	2710	2505	2125	3192	2607	60	865	500	1900	5	1	11976236	366	-28.60	4.12	12	1.05	-107.00	742.00	5300	20221219	-42.26	1834	20230718	66.85	4725	-35.24	20230915	1834	66.85	20230718	17800	-82.81	20221219	2330	31.33	20230926	0.17	N	241820	500	59 억		277439	N	N	0	N	00	N
4	20230927	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	185	2	6.41	343775940	117885	9.97	2710	3160	2710	3750	2020	2885	2916.20	2.32	0	30714	3295	3090	2710	2505	2125	3192	2607	60	865	500	1900	5	1	11976236	368	-28.69	4.14	12	0.98	-107.00	742.00	5300	20221219	-42.08	1834	20230718	67.39	4725	-35.03	20230915	1834	67.39	20230718	17800	-82.75	20221219	2330	31.76	20230926	0.17	N	241820	500	59 억		277439	N	N	0	N	00	N
5	20230927	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	85	2	2.95	272362400	94257	7.97	2710	3000	2710	3750	2020	2885	2889.57	2.32	0	30409	3295	3090	2710	2505	2125	3192	2607	60	865	500	1900	5	1	11976236	356	-27.76	4.00	12	0.79	-107.00	742.00	5300	20221219	-43.96	1834	20230718	61.94	4725	-37.14	20230915	1834	61.94	20230718	17800	-83.31	20221219	2330	27.47	20230926	0.17	N	241820	500	59 억		277439	N	N	0	N	00	N
6	20230927	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	30	2	1.04	248534710	86221	7.29	2710	3000	2710	3750	2020	2885	2882.53	2.32	0	28878	3295	3090	2710	2505	2125	3192	2607	60	865	500	1900	5	1	11976236	349	-27.24	3.93	12	0.72	-107.00	742.00	5300	20221219	-45.00	1834	20230718	58.94	4725	-38.31	20230915	1834	58.94	20230718	17800	-83.62	20221219	2330	25.11	20230926	0.17	N	241820	500	59 억		277439	N	N	0	N	00	N
7	20230927	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	15	2	0.52	232998410	80884	6.84	2710	3000	2710	3750	2020	2885	2880.65	2.32	0	26246	3295	3090	2710	2505	2125	3192	2607	60	865	500	1900	5	1	11976236	347	-27.10	3.91	12	0.68	-107.00	742.00	5300	20221219	-45.28	1834	20230718	58.12	4725	-38.62	20230915	1834	58.12	20230718	17800	-83.71	20221219	2330	24.46	20230926	0.17	N	241820	500	59 억		277439	N	N	0	N	00	N
8	20230927	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	0	3	0.00	164290930	57334	4.85	2710	3000	2710	3750	2020	2885	2865.51	2.32	0	17150	3295	3090	2710	2505	2125	3192	2607	60	865	500	1900	5	1	11976236	346	-26.96	3.89	12	0.48	-107.00	742.00	5300	20221219	-45.57	1834	20230718	57.31	4725	-38.94	20230915	1834	57.31	20230718	17800	-83.79	20221219	2330	23.82	20230926	0.17	N	241820	500	59 억		277439	N	N	0	N	00	N
9	20230927	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-60	5	-2.08	68504750	24629	2.08	2710	2855	2710	3750	2020	2885	2781.46	2.32	0	10081	3295	3090	2710	2505	2125	3192	2607	60	865	500	1900	5	1	11976236	338	-26.40	3.81	12	0.21	-107.00	742.00	5300	20221219	-46.70	1834	20230718	54.03	4725	-40.21	20230915	1834	54.03	20230718	17800	-84.13	20221219	2330	21.24	20230926	0.17	N	241820	500	59 억		277439	N	N	0	N	00	N
10	20230926	161003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2885	-125	5	-4.15	3039231080	1181923	2226.14	2350	2915	2330	3910	2110	3010	2571.31	0.36	0	212730	3290	3150	3055	2915	2820	3102	2867	60	900	500	1980	5	1	11976236	346	-26.96	3.89	12	9.87	-107.00	742.00	5300	20221219	-45.57	1834	20230718	57.31	4725	-38.94	20230915	1834	57.31	20230718	17800	-83.79	20221219	2330	23.82	20230926	0.18	N	241820	500	59 억		43403	N	N	0	N	00	N
11	20230926	151002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2780	-230	5	-7.64	2994787355	1166351	2196.81	2350	2915	2330	3910	2110	3010	2567.66	0.36	0	208093	3290	3150	3055	2915	2820	3102	2867	60	900	500	1980	5	1	11976236	333	-25.98	3.75	12	9.74	-107.00	742.00	5300	20221219	-47.55	1834	20230718	51.58	4725	-41.16	20230915	1834	51.58	20230718	17800	-84.38	20221219	2330	19.31	20230926	0.18	N	241820	500	59 억		43403	N	N	0	N	00	N
12	20230926	140956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2805	-205	5	-6.81	2749783240	1078513	2031.37	2350	2915	2330	3910	2110	3010	2549.61	0.36	0	140818	3290	3150	3055	2915	2820	3102	2867	60	900	500	1980	5	1	11976236	336	-26.21	3.78	12	9.01	-107.00	742.00	5300	20221219	-47.08	1834	20230718	52.94	4725	-40.63	20230915	1834	52.94	20230718	17800	-84.24	20221219	2330	20.39	20230926	0.18	N	241820	500	59 억		43403	N	N	0	N	00	N
13	20230926	131000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2790	-220	5	-7.31	2717093360	1066788	2009.28	2350	2915	2330	3910	2110	3010	2546.99	0.36	0	139132	3290	3150	3055	2915	2820	3102	2867	60	900	500	1980	5	1	11976236	334	-26.07	3.76	12	8.91	-107.00	742.00	5300	20221219	-47.36	1834	20230718	52.13	4725	-40.95	20230915	1834	52.13	20230718	17800	-84.33	20221219	2330	19.74	20230926	0.18	N	241820	500	59 억		43403	N	N	0	N	00	N
14	20230926	121007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2775	-235	5	-7.81	2677570420	1052526	1982.42	2350	2915	2330	3910	2110	3010	2543.95	0.36	0	139539	3290	3150	3055	2915	2820	3102	2867	60	900	500	1980	5	1	11976236	332	-25.93	3.74	12	8.79	-107.00	742.00	5300	20221219	-47.64	1834	20230718	51.31	4725	-41.27	20230915	1834	51.31	20230718	17800	-84.41	20221219	2330	19.10	20230926	0.18	N	241820	500	59 억		43403	N	N	0	N	00	N
15	20230926	111001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2705	-305	5	-10.13	2615996845	1029902	1939.81	2350	2915	2330	3910	2110	3010	2540.04	0.36	0	132990	3290	3150	3055	2915	2820	3102	2867	60	900	500	1980	5	1	11976236	324	-25.28	3.65	12	8.60	-107.00	742.00	5300	20221219	-48.96	1834	20230718	47.49	4725	-42.75	20230915	1834	47.49	20230718	17800	-84.80	20221219	2330	16.09	20230926	0.18	N	241820	500	59 억		43403	N	N	0	N	00	N
16	20230926	101002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2845	-165	5	-5.48	2493503395	985655	1856.47	2350	2915	2330	3910	2110	3010	2529.79	0.36	0	130654	3290	3150	3055	2915	2820	3102	2867	60	900	500	1980	5	1	11976236	341	-26.59	3.83	12	8.23	-107.00	742.00	5300	20221219	-46.32	1834	20230718	55.13	4725	-39.79	20230915	1834	55.13	20230718	17800	-84.02	20221219	2330	22.10	20230926	0.18	N	241820	500	59 억		43403	N	N	0	N	00	N
17	20230926	091003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2520	-490	5	-16.28	1302559230	539622	1016.37	2350	2550	2330	3910	2110	3010	2413.84	0.36	0	56836	3290	3150	3055	2915	2820	3102	2867	60	900	500	1980	5	1	11976236	302	-23.55	3.40	12	4.51	-107.00	742.00	5300	20221219	-52.45	1834	20230718	37.40	4725	-46.67	20230915	1834	37.40	20230718	17800	-85.84	20221219	2330	8.15	20230926	0.18	N	241820	500	59 억		43403	N	N	0	N	00	N
18	20230925	161003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3010	-130	5	-4.14	159805470	52422	60.87	3130	3195	2960	4080	2200	3140	3049.01	0.18	0	22369	3420	3280	3195	3055	2970	3237	3012	60	940	500	2070	5	1	11976236	360	-28.13	4.06	12	0.44	-107.00	742.00	5300	20221219	-43.21	1834	20230718	64.12	4725	-36.30	20230915	1834	64.12	20230718	17800	-83.09	20221219	2960	1.69	20230925	0.18	N	241820	500	59 억		21085	N	N	0	N	00	N
19	20230925	151006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3030	-110	5	-3.50	152528385	50014	58.08	3130	3195	2960	4080	2200	3140	3049.71	0.18	0	22010	3420	3280	3195	3055	2970	3237	3012	60	940	500	2070	5	1	11976236	363	-28.32	4.08	12	0.42	-107.00	742.00	5300	20221219	-42.83	1834	20230718	65.21	4725	-35.87	20230915	1834	65.21	20230718	17800	-82.98	20221219	2960	2.36	20230925	0.18	N	241820	500	59 억		21085	N	N	0	N	00	N
20	20230925	140949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3090	-50	5	-1.59	80713390	26336	30.58	3130	3195	2960	4080	2200	3140	3064.76	0.18	0	2329	3420	3280	3195	3055	2970	3237	3012	60	940	500	2070	5	1	11976236	370	-28.88	4.16	12	0.22	-107.00	742.00	5300	20221219	-41.70	1834	20230718	68.48	4725	-34.60	20230915	1834	68.48	20230718	17800	-82.64	20221219	2960	4.39	20230925	0.18	N	241820	500	59 억		21085	N	N	0	N	00	N
21	20230925	130955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3070	-70	5	-2.23	76560545	24985	29.01	3130	3195	2960	4080	2200	3140	3064.26	0.18	0	1916	3420	3280	3195	3055	2970	3237	3012	60	940	500	2070	5	1	11976236	368	-28.69	4.14	12	0.21	-107.00	742.00	5300	20221219	-42.08	1834	20230718	67.39	4725	-35.03	20230915	1834	67.39	20230718	17800	-82.75	20221219	2960	3.72	20230925	0.18	N	241820	500	59 억		21085	N	N	0	N	00	N
22	20230925	121000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3070	-70	5	-2.23	74219015	24216	28.12	3130	3195	2960	4080	2200	3140	3064.88	0.18	0	1674	3420	3280	3195	3055	2970	3237	3012	60	940	500	2070	5	1	11976236	368	-28.69	4.14	12	0.20	-107.00	742.00	5300	20221219	-42.08	1834	20230718	67.39	4725	-35.03	20230915	1834	67.39	20230718	17800	-82.75	20221219	2960	3.72	20230925	0.18	N	241820	500	59 억		21085	N	N	0	N	00	N
23	20230925	110955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3020	-120	5	-3.82	65753090	21422	24.87	3130	3195	2960	4080	2200	3140	3069.42	0.18	0	1641	3420	3280	3195	3055	2970	3237	3012	60	940	500	2070	5	1	11976236	362	-28.22	4.07	12	0.18	-107.00	742.00	5300	20221219	-43.02	1834	20230718	64.67	4725	-36.08	20230915	1834	64.67	20230718	17800	-83.03	20221219	2960	2.03	20230925	0.18	N	241820	500	59 억		21085	N	N	0	N	00	N
24	20230925	100958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3105	-35	5	-1.11	18846445	6018	6.99	3130	3195	3100	4080	2200	3140	3131.68	0.18	0	-234	3420	3280	3195	3055	2970	3237	3012	60	940	500	2070	5	1	11976236	372	-29.02	4.18	12	0.05	-107.00	742.00	5300	20221219	-41.42	1834	20230718	69.30	4725	-34.29	20230915	1834	69.30	20230718	17800	-82.56	20221219	3100	0.16	20230925	0.18	N	241820	500	59 억		21085	N	N	0	N	00	N
25	20230925	090954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3130	-10	5	-0.32	6762855	2165	2.51	3130	3135	3100	4080	2200	3140	3123.72	0.18	0	171	3420	3280	3195	3055	2970	3237	3012	60	940	500	2070	5	1	11976236	375	-29.25	4.22	12	0.02	-107.00	742.00	5300	20221219	-40.94	1834	20230718	70.67	4725	-33.76	20230915	1834	70.67	20230718	17800	-82.42	20221219	3100	0.97	20230925	0.18	N	241820	500	59 억		21085	N	N	0	N	00	N
26	20230922	161031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3140	-220	5	-6.55	266184090	82409	85.55	3325	3335	3110	4365	2355	3360	3230.02	0.25	0	-9702	3520	3440	3335	3255	3150	3480	3295	60	1005	500	2210	5	1	11976236	376	-29.35	4.23	12	0.69	-107.00	742.00	5300	20221219	-40.75	1834	20230718	71.21	4725	-33.54	20230915	1834	71.21	20230718	17800	-82.36	20221219	3110	0.96	20230922	0.18	N	241820	500	59 억		29960	N	N	0	N	00	N
27	20230922	151025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3195	-165	5	-4.91	253109830	78255	81.23	3325	3335	3110	4365	2355	3360	3234.18	0.25	0	-7920	3520	3440	3335	3255	3150	3480	3295	60	1005	500	2210	5	1	11976236	383	-29.86	4.31	12	0.65	-107.00	742.00	5300	20221219	-39.72	1834	20230718	74.21	4725	-32.38	20230915	1834	74.21	20230718	17800	-82.05	20221219	3110	2.73	20230922	0.18	N	241820	500	59 억		29960	N	N	0	N	00	N
28	20230922	141023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3290	-70	5	-2.08	206497360	63634	66.06	3325	3335	3110	4365	2355	3360	3244.80	0.25	0	-9503	3520	3440	3335	3255	3150	3480	3295	60	1005	500	2210	5	1	11976236	394	-30.75	4.43	12	0.53	-107.00	742.00	5300	20221219	-37.92	1834	20230718	79.39	4725	-30.37	20230915	1834	79.39	20230718	17800	-81.52	20221219	3110	5.79	20230922	0.18	N	241820	500	59 억		29960	N	N	0	N	00	N
29	20230922	130922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3260	-100	5	-2.98	194354690	59937	62.22	3325	3335	3110	4365	2355	3360	3242.35	0.25	0	-8975	3520	3440	3335	3255	3150	3480	3295	60	1005	500	2210	5	1	11976236	390	-30.47	4.39	12	0.50	-107.00	742.00	5300	20221219	-38.49	1834	20230718	77.75	4725	-31.01	20230915	1834	77.75	20230718	17800	-81.69	20221219	3110	4.82	20230922	0.18	N	241820	500	59 억		29960	N	N	0	N	00	N
30	20230922	120920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3210	-150	5	-4.46	172193555	53125	55.15	3325	3335	3110	4365	2355	3360	3240.95	0.25	0	-7245	3520	3440	3335	3255	3150	3480	3295	60	1005	500	2210	5	1	11976236	384	-30.00	4.33	12	0.44	-107.00	742.00	5300	20221219	-39.43	1834	20230718	75.03	4725	-32.06	20230915	1834	75.03	20230718	17800	-81.97	20221219	3110	3.22	20230922	0.18	N	241820	500	59 억		29960	N	N	0	N	00	N
31	20230922	110914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3190	-170	5	-5.06	118895245	36624	38.02	3325	3335	3110	4365	2355	3360	3245.90	0.25	0	-5884	3520	3440	3335	3255	3150	3480	3295	60	1005	500	2210	5	1	11976236	382	-29.81	4.30	12	0.31	-107.00	742.00	5300	20221219	-39.81	1834	20230718	73.94	4725	-32.49	20230915	1834	73.94	20230718	17800	-82.08	20221219	3110	2.57	20230922	0.18	N	241820	500	59 억		29960	N	N	0	N	00	N
32	20230922	100915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3220	-140	5	-4.17	81337010	24823	25.77	3325	3335	3200	4365	2355	3360	3276.16	0.25	0	-3921	3520	3440	3335	3255	3150	3480	3295	60	1005	500	2210	5	1	11976236	386	-30.09	4.34	12	0.21	-107.00	742.00	5300	20221219	-39.25	1834	20230718	75.57	4725	-31.85	20230915	1834	75.57	20230718	17800	-81.91	20221219	3200	0.62	20230922	0.18	N	241820	500	59 억		29960	N	N	0	N	00	N
33	20230922	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-75	5	-2.23	36582855	11127	11.55	3325	3335	3235	4365	2355	3360	3286.74	0.25	0	-1910	3520	3440	3335	3255	3150	3480	3295	60	1005	500	2210	5	1	11976236	393	-30.70	4.43	12	0.09	-107.00	742.00	5300	20221219	-38.02	1834	20230718	79.12	4725	-30.48	20230915	1834	79.12	20230718	17800	-81.54	20221219	3230	1.70	20230921	0.18	N	241820	500	59 억		29960	N	N	0	N	00	N
34	20230921	160915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3360	95	2	2.91	311725995	93872	78.85	3265	3415	3230	4240	2290	3265	3320.64	0.20	0	6415	3685	3475	3370	3160	3055	3422	3107	60	975	500	2150	5	1	11976236	402	-31.40	4.53	12	0.78	-107.00	742.00	5300	20221219	-36.60	1834	20230718	83.21	4725	-28.89	20230915	1834	83.21	20230718	17800	-81.12	20221219	3230	4.02	20230921	0.18	N	241820	500	59 억		23877	N	N	0	N	00	N
35	20230921	150903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3295	30	2	0.92	299833030	90295	75.85	3265	3415	3230	4240	2290	3265	3320.59	0.20	0	6907	3685	3475	3370	3160	3055	3422	3107	60	975	500	2150	5	1	11976236	395	-30.79	4.44	12	0.75	-107.00	742.00	5300	20221219	-37.83	1834	20230718	79.66	4725	-30.26	20230915	1834	79.66	20230718	17800	-81.49	20221219	3230	2.01	20230921	0.18	N	241820	500	59 억		23877	N	N	0	N	00	N
36	20230921	140910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3360	95	2	2.91	278331540	83843	70.43	3265	3415	3230	4240	2290	3265	3319.68	0.20	0	10712	3685	3475	3370	3160	3055	3422	3107	60	975	500	2150	5	1	11976236	402	-31.40	4.53	12	0.70	-107.00	742.00	5300	20221219	-36.60	1834	20230718	83.21	4725	-28.89	20230915	1834	83.21	20230718	17800	-81.12	20221219	3230	4.02	20230921	0.18	N	241820	500	59 억		23877	N	N	0	N	00	N
37	20230921	130906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3365	100	2	3.06	249383450	75273	63.23	3265	3415	3230	4240	2290	3265	3313.05	0.20	0	6447	3685	3475	3370	3160	3055	3422	3107	60	975	500	2150	5	1	11976236	403	-31.45	4.54	12	0.63	-107.00	742.00	5300	20221219	-36.51	1834	20230718	83.48	4725	-28.78	20230915	1834	83.48	20230718	17800	-81.10	20221219	3230	4.18	20230921	0.18	N	241820	500	59 억		23877	N	N	0	N	00	N
38	20230921	120859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3330	65	2	1.99	236606775	71449	60.02	3265	3415	3230	4240	2290	3265	3311.55	0.20	0	7600	3685	3475	3370	3160	3055	3422	3107	60	975	500	2150	5	1	11976236	399	-31.12	4.49	12	0.60	-107.00	742.00	5300	20221219	-37.17	1834	20230718	81.57	4725	-29.52	20230915	1834	81.57	20230718	17800	-81.29	20221219	3230	3.10	20230921	0.18	N	241820	500	59 억		23877	N	N	0	N	00	N
39	20230921	110919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3250	-15	5	-0.46	195059440	58884	49.46	3265	3415	3230	4240	2290	3265	3312.61	0.20	0	7700	3685	3475	3370	3160	3055	3422	3107	60	975	500	2150	5	1	11976236	389	-30.37	4.38	12	0.49	-107.00	742.00	5300	20221219	-38.68	1834	20230718	77.21	4725	-31.22	20230915	1834	77.21	20230718	17800	-81.74	20221219	3230	0.62	20230921	0.18	N	241820	500	59 억		23877	N	N	0	N	00	N
40	20230921	100901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3300	35	2	1.07	155937140	46818	39.33	3265	3415	3235	4240	2290	3265	3330.71	0.20	0	8219	3685	3475	3370	3160	3055	3422	3107	60	975	500	2150	5	1	11976236	395	-30.84	4.45	12	0.39	-107.00	742.00	5300	20221219	-37.74	1834	20230718	79.93	4725	-30.16	20230915	1834	79.93	20230718	17800	-81.46	20221219	3235	2.01	20230921	0.18	N	241820	500	59 억		23877	N	N	0	N	00	N
41	20230921	090906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3360	95	2	2.91	97911370	29359	24.66	3265	3415	3235	4240	2290	3265	3334.97	0.20	0	14711	3685	3475	3370	3160	3055	3422	3107	60	975	500	2150	5	1	11976236	402	-31.40	4.53	12	0.25	-107.00	742.00	5300	20221219	-36.60	1834	20230718	83.21	4725	-28.89	20230915	1834	83.21	20230718	17800	-81.12	20221219	3235	3.86	20230921	0.18	N	241820	500	59 억		23877	N	N	0	N	00	N
42	20230920	160912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3265	-335	5	-9.31	390092615	114615	89.12	3565	3580	3265	4680	2520	3600	3403.72	0.12	0	9790	3783	3691	3598	3506	3413	3645	3460	60	1080	500	2370	5	1	11976236	391	-30.51	4.40	12	0.96	-107.00	742.00	5300	20221219	-38.40	1834	20230718	78.03	4725	-30.90	20230915	1834	78.03	20230718	17800	-81.66	20221219	3265	0.00	20230920	0.18	N	241820	500	59 억		14087	N	N	0	N	00	N
43	20230920	150848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3385	-215	5	-5.97	338585870	98951	76.94	3565	3580	3350	4680	2520	3600	3421.53	0.12	0	11954	3783	3691	3598	3506	3413	3645	3460	60	1080	500	2370	5	1	11976236	405	-31.64	4.56	12	0.83	-107.00	742.00	5300	20221219	-36.13	1834	20230718	84.57	4725	-28.36	20230915	1834	84.57	20230718	17800	-80.98	20221219	3350	1.04	20230920	0.18	N	241820	500	59 억		14087	N	N	0	N	00	N
44	20230920	140859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3395	-205	5	-5.69	291956820	85152	66.21	3565	3580	3355	4680	2520	3600	3428.41	0.12	0	11190	3783	3691	3598	3506	3413	3645	3460	60	1080	500	2370	5	1	11976236	407	-31.73	4.58	12	0.71	-107.00	742.00	5300	20221219	-35.94	1834	20230718	85.11	4725	-28.15	20230915	1834	85.11	20230718	17800	-80.93	20221219	3355	1.19	20230920	0.18	N	241820	500	59 억		14087	N	N	0	N	00	N
45	20230920	130855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3480	-120	5	-3.33	242394235	70726	54.99	3565	3580	3355	4680	2520	3600	3426.93	0.12	0	9167	3783	3691	3598	3506	3413	3645	3460	60	1080	500	2370	5	1	11976236	417	-32.52	4.69	12	0.59	-107.00	742.00	5300	20221219	-34.34	1834	20230718	89.75	4725	-26.35	20230915	1834	89.75	20230718	17800	-80.45	20221219	3355	3.73	20230920	0.18	N	241820	500	59 억		14087	N	N	0	N	00	N
46	20230920	120856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3470	-130	5	-3.61	227606210	66477	51.69	3565	3580	3355	4680	2520	3600	3423.51	0.12	0	8539	3783	3691	3598	3506	3413	3645	3460	60	1080	500	2370	5	1	11976236	416	-32.43	4.68	12	0.56	-107.00	742.00	5300	20221219	-34.53	1834	20230718	89.20	4725	-26.56	20230915	1834	89.20	20230718	17800	-80.51	20221219	3355	3.43	20230920	0.18	N	241820	500	59 억		14087	N	N	0	N	00	N
47	20230920	110901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3455	-145	5	-4.03	215183730	62891	48.90	3565	3580	3355	4680	2520	3600	3421.19	0.12	0	9127	3783	3691	3598	3506	3413	3645	3460	60	1080	500	2370	5	1	11976236	414	-32.29	4.66	12	0.53	-107.00	742.00	5300	20221219	-34.81	1834	20230718	88.39	4725	-26.88	20230915	1834	88.39	20230718	17800	-80.59	20221219	3355	2.98	20230920	0.18	N	241820	500	59 억		14087	N	N	0	N	00	N
48	20230920	100842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3380	-220	5	-6.11	146734330	42651	33.16	3565	3580	3375	4680	2520	3600	3439.89	0.12	0	3449	3783	3691	3598	3506	3413	3645	3460	60	1080	500	2370	5	1	11976236	405	-31.59	4.56	12	0.36	-107.00	742.00	5300	20221219	-36.23	1834	20230718	84.30	4725	-28.47	20230915	1834	84.30	20230718	17800	-81.01	20221219	3375	0.15	20230920	0.18	N	241820	500	59 억		14087	N	N	0	N	00	N
49	20230920	090855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3485	-115	5	-3.19	38888740	11107	8.64	3565	3580	3475	4680	2520	3600	3500.19	0.12	0	3657	3783	3691	3598	3506	3413	3645	3460	60	1080	500	2370	5	1	11976236	417	-32.57	4.70	12	0.09	-107.00	742.00	5300	20221219	-34.25	1834	20230718	90.02	4725	-26.24	20230915	1834	90.02	20230718	17800	-80.42	20221219	3475	0.29	20230920	0.18	N	241820	500	59 억		14087	N	N	0	N	00	N
50	20230919	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-60	5	-1.64	437030330	121815	40.85	3660	3690	3505	4755	2565	3660	3587.54	0.12	0	-166	4200	3930	3710	3440	3220	3820	3330	60	1095	500	2410	5	1	11976236	431	-33.64	4.85	12	1.02	-107.00	742.00	5300	20221219	-32.08	1834	20230718	96.29	4725	-23.81	20230915	1834	96.29	20230718	17800	-79.78	20221219	3490	3.15	20230918	0.23	N	241820	500	59 억		14114	N	N	0	N	00	N
51	20230919	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-85	5	-2.32	413969210	115419	38.71	3660	3690	3505	4755	2565	3660	3586.54	0.12	0	-166	4200	3930	3710	3440	3220	3820	3330	60	1095	500	2410	5	1	11976236	428	-33.41	4.82	12	0.96	-107.00	742.00	5300	20221219	-32.55	1834	20230718	94.93	4725	-24.34	20230915	1834	94.93	20230718	17800	-79.92	20221219	3490	2.44	20230918	0.23	N	241820	500	59 억		14114	N	N	0	N	00	N
52	20230919	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-85	5	-2.32	400913530	111759	37.48	3660	3690	3505	4755	2565	3660	3587.18	0.12	0	-63	4200	3930	3710	3440	3220	3820	3330	60	1095	500	2410	5	1	11976236	428	-33.41	4.82	12	0.93	-107.00	742.00	5300	20221219	-32.55	1834	20230718	94.93	4725	-24.34	20230915	1834	94.93	20230718	17800	-79.92	20221219	3490	2.44	20230918	0.23	N	241820	500	59 억		14114	N	N	0	N	00	N
53	20230919	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-125	5	-3.42	379119525	105636	35.43	3660	3690	3505	4755	2565	3660	3588.79	0.12	0	136	4200	3930	3710	3440	3220	3820	3330	60	1095	500	2410	5	1	11976236	423	-33.04	4.76	12	0.88	-107.00	742.00	5300	20221219	-33.30	1834	20230718	92.75	4725	-25.19	20230915	1834	92.75	20230718	17800	-80.14	20221219	3490	1.29	20230918	0.23	N	241820	500	59 억		14114	N	N	0	N	00	N
54	20230919	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-110	5	-3.01	341403055	95006	31.86	3660	3690	3505	4755	2565	3660	3593.35	0.12	0	1202	4200	3930	3710	3440	3220	3820	3330	60	1095	500	2410	5	1	11976236	425	-33.18	4.78	12	0.79	-107.00	742.00	5300	20221219	-33.02	1834	20230718	93.57	4725	-24.87	20230915	1834	93.57	20230718	17800	-80.06	20221219	3490	1.72	20230918	0.23	N	241820	500	59 억		14114	N	N	0	N	00	N
55	20230919	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-45	5	-1.23	264284880	73499	24.65	3660	3690	3505	4755	2565	3660	3595.59	0.12	0	2540	4200	3930	3710	3440	3220	3820	3330	60	1095	500	2410	5	1	11976236	433	-33.79	4.87	12	0.61	-107.00	742.00	5300	20221219	-31.79	1834	20230718	97.11	4725	-23.49	20230915	1834	97.11	20230718	17800	-79.69	20221219	3490	3.58	20230918	0.23	N	241820	500	59 억		14114	N	N	0	N	00	N
56	20230919	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-55	5	-1.50	148093055	41706	13.99	3660	3660	3505	4755	2565	3660	3550.37	0.12	0	8489	4200	3930	3710	3440	3220	3820	3330	60	1095	500	2410	5	1	11976236	432	-33.69	4.86	12	0.35	-107.00	742.00	5300	20221219	-31.98	1834	20230718	96.56	4725	-23.70	20230915	1834	96.56	20230718	17800	-79.75	20221219	3490	3.30	20230918	0.23	N	241820	500	59 억		14114	N	N	0	N	00	N
57	20230919	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-85	5	-2.32	32840060	9155	3.07	3660	3660	3560	4755	2565	3660	3585.55	0.12	0	2763	4200	3930	3710	3440	3220	3820	3330	60	1095	500	2410	5	1	11976236	428	-33.41	4.82	12	0.08	-107.00	742.00	5300	20221219	-32.55	1834	20230718	94.93	4725	-24.34	20230915	1834	94.93	20230718	17800	-79.92	20221219	3490	2.44	20230918	0.23	N	241820	500	59 억		14114	N	N	0	N	00	N
58	20230918	160852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3660	-215	5	-5.55	1105617155	297168	10.86	3915	3980	3490	5030	2715	3875	3720.43	0.22	0	-11751	5081	4477	4121	3517	3161	4300	3340	60	1155	500	2550	5	1	11976236	438	-11.47	1.64	12	2.48	-319.00	2227.00	5300	20221219	-30.94	1834	20230718	99.56	4725	-22.54	20230915	1834	99.56	20230718	17800	-79.44	20221219	3490	4.87	20230918	0.23	N	241820	500	59 억		25865	N	N	0	N	00	N
59	20230918	150848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3585	-290	5	-7.48	1060559780	284799	10.41	3915	3980	3490	5030	2715	3875	3723.78	0.22	0	-11776	5081	4477	4121	3517	3161	4300	3340	60	1155	500	2550	5	1	11976236	429	-11.24	1.61	12	2.38	-319.00	2227.00	5300	20221219	-32.36	1834	20230718	95.47	4725	-24.13	20230915	1834	95.47	20230718	17800	-79.86	20221219	3490	2.72	20230918	0.23	N	241820	500	59 억		25865	N	N	0	N	00	N
60	20230918	140909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3570	-305	5	-7.87	1033581365	277257	10.13	3915	3980	3490	5030	2715	3875	3727.77	0.22	0	-11267	5081	4477	4121	3517	3161	4300	3340	60	1155	500	2550	5	1	11976236	428	-11.19	1.60	12	2.32	-319.00	2227.00	5300	20221219	-32.64	1834	20230718	94.66	4725	-24.44	20230915	1834	94.66	20230718	17800	-79.94	20221219	3490	2.29	20230918	0.23	N	241820	500	59 억		25865	N	N	0	N	00	N
61	20230918	130845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3540	-335	5	-8.65	992354910	265730	9.71	3915	3980	3490	5030	2715	3875	3734.34	0.22	0	-5466	5081	4477	4121	3517	3161	4300	3340	60	1155	500	2550	5	1	11976236	424	-11.10	1.59	12	2.22	-319.00	2227.00	5300	20221219	-33.21	1834	20230718	93.02	4725	-25.08	20230915	1834	93.02	20230718	17800	-80.11	20221219	3490	1.43	20230918	0.23	N	241820	500	59 억		25865	N	N	0	N	00	N
62	20230918	120853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3540	-335	5	-8.65	947082450	252906	9.24	3915	3980	3490	5030	2715	3875	3744.70	0.22	0	-2488	5081	4477	4121	3517	3161	4300	3340	60	1155	500	2550	5	1	11976236	424	-11.10	1.59	12	2.11	-319.00	2227.00	5300	20221219	-33.21	1834	20230718	93.02	4725	-25.08	20230915	1834	93.02	20230718	17800	-80.11	20221219	3490	1.43	20230918	0.23	N	241820	500	59 억		25865	N	N	0	N	00	N
63	20230918	110839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3605	-270	5	-6.97	872669660	231964	8.48	3915	3980	3490	5030	2715	3875	3761.99	0.22	0	-1122	5081	4477	4121	3517	3161	4300	3340	60	1155	500	2550	5	1	11976236	432	-11.30	1.62	12	1.94	-319.00	2227.00	5300	20221219	-31.98	1834	20230718	96.56	4725	-23.70	20230915	1834	96.56	20230718	17800	-79.75	20221219	3490	3.30	20230918	0.23	N	241820	500	59 억		25865	N	N	0	N	00	N
64	20230918	100833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3630	-245	5	-6.32	729795125	192248	7.03	3915	3980	3490	5030	2715	3875	3796.03	0.22	0	-224	5081	4477	4121	3517	3161	4300	3340	60	1155	500	2550	5	1	11976236	435	-11.38	1.63	12	1.61	-319.00	2227.00	5300	20221219	-31.51	1834	20230718	97.93	4725	-23.17	20230915	1834	97.93	20230718	17800	-79.61	20221219	3490	4.01	20230918	0.23	N	241820	500	59 억		25865	N	N	0	N	00	N
65	20230918	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	5	2	0.13	245868530	63391	2.32	3915	3915	3875	5030	2715	3875	3878.61	0.22	0	-2804	5081	4477	4121	3517	3161	4300	3340	60	1155	500	2550	5	1	11976236	465	-12.16	1.74	12	0.53	-319.00	2227.00	5300	20221219	-26.79	1834	20230718	111.56	4725	-17.88	20230915	1834	111.56	20230718	17800	-78.20	20221219	3765	3.05	20230915	0.23	N	241820	500	59 억		25865	N	N	0	N	00	N
66	20230915	160846	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3875	-105	5	-2.64	11782319830	2725089	2028.34	4300	4725	3765	5170	2790	3980	4324.04	0.88	0	-79750	3980	3980	3980	3980	3980	3980	3980	60	1190	500	2620	5	1	11976236	464	-10.25	1.47	12	22.75	-378.00	2639.00	5300	20221219	-26.89	1834	20230718	111.29	4725	-17.99	20230915	1834	111.29	20230718	17800	-78.23	20221219	3765	2.92	20230915	0.20	N	241820	500	59 억		105815	N	N	0	N	01	N
67	20230915	150842	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3875	-105	5	-2.64	11658713285	2693078	2004.51	4300	4725	3765	5170	2790	3980	4329.26	0.88	0	-80590	3980	3980	3980	3980	3980	3980	3980	60	1190	500	2620	5	1	11976236	464	-10.25	1.47	12	22.49	-378.00	2639.00	5300	20221219	-26.89	1834	20230718	111.29	4725	-17.99	20230915	1834	111.29	20230718	17800	-78.23	20221219	3765	2.92	20230915	0.20	N	241820	500	59 억		105815	N	N	0	N	01	N
68	20230915	140848	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3935	-45	5	-1.13	11438055955	2636144	1962.13	4300	4725	3765	5170	2790	3980	4339.06	0.88	0	-80716	3980	3980	3980	3980	3980	3980	3980	60	1190	500	2620	5	1	11976236	471	-10.41	1.49	12	22.01	-378.00	2639.00	5300	20221219	-25.75	1834	20230718	114.56	4725	-16.72	20230915	1834	114.56	20230718	17800	-77.89	20221219	3765	4.52	20230915	0.20	N	241820	500	59 억		105815	N	N	0	N	01	N
69	20230915	130840	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3910	-70	5	-1.76	11158427395	2565459	1909.52	4300	4725	3765	5170	2790	3980	4349.62	0.88	0	-78581	3980	3980	3980	3980	3980	3980	3980	60	1190	500	2620	5	1	11976236	468	-10.34	1.48	12	21.42	-378.00	2639.00	5300	20221219	-26.23	1834	20230718	113.20	4725	-17.25	20230915	1834	113.20	20230718	17800	-78.03	20221219	3765	3.85	20230915	0.20	N	241820	500	59 억		105815	N	N	0	N	01	N
70	20230915	120843	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3915	-65	5	-1.63	10830019495	2483040	1848.17	4300	4725	3765	5170	2790	3980	4361.74	0.88	0	-68897	3980	3980	3980	3980	3980	3980	3980	60	1190	500	2620	5	1	11976236	469	-10.36	1.48	12	20.73	-378.00	2639.00	5300	20221219	-26.13	1834	20230718	113.47	4725	-17.14	20230915	1834	113.47	20230718	17800	-78.01	20221219	3765	3.98	20230915	0.20	N	241820	500	59 억		105815	N	N	0	N	01	N
71	20230915	110850	54	100.00	KOSDAQ		제약	N	N	N	N		N	4020	40	2	1.01	9179009095	2070135	1540.84	4300	4725	3990	5170	2790	3980	4434.21	0.88	0	-68606	3980	3980	3980	3980	3980	3980	3980	60	1190	500	2620	5	1	11976236	481	-10.63	1.52	12	17.29	-378.00	2639.00	5300	20221219	-24.15	1834	20230718	119.19	4725	-14.92	20230915	1834	119.19	20230718	17800	-77.42	20221219	3980	1.01	20230914	0.20	N	241820	500	59 억		105815	N	N	0	N	01	N
72	20230915	100848	54	100.00	KOSDAQ		제약	N	N	N	N		N	4350	370	2	9.30	8039340470	1794355	1335.57	4300	4725	4225	5170	2790	3980	4480.60	0.88	0	-69516	3980	3980	3980	3980	3980	3980	3980	60	1190	500	2620	5	1	11976236	521	-11.51	1.65	12	14.98	-378.00	2639.00	5300	20221219	-17.92	1834	20230718	137.19	4725	-7.94	20230915	1834	137.19	20230718	17800	-75.56	20221219	3980	9.30	20230914	0.20	N	241820	500	59 억		105815	N	N	0	N	01	N
73	20230915	090837	54	100.00	KOSDAQ		제약	N	N	N	N		N	4515	535	2	13.44	5388974050	1192193	887.37	4300	4725	4225	5170	2790	3980	4520.63	0.88	0	-54683	3980	3980	3980	3980	3980	3980	3980	60	1190	500	2620	5	1	11976236	541	-11.94	1.71	12	9.95	-378.00	2639.00	5300	20221219	-14.81	1834	20230718	146.18	4725	-4.44	20230915	1834	146.18	20230718	17800	-74.63	20221219	3980	13.44	20230914	0.20	N	241820	500	59 억		105815	N	N	0	N	01	N
74	20230914	160848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3980	915	1	29.85	529439845	133841	290.55	3980	3980	3980	3980	2150	3065	3980.00	0.88	0	-165	3281	3173	3087	2979	2893	3130	2936	60	915	500	2020	5	1	11976236	477	-10.53	1.51	12	1.12	-378.00	2639.00	5300	20221219	-24.91	1834	20230718	117.01	4645	-14.32	20230102	1834	117.01	20230718	17800	-77.64	20221219	3980	0.00	20230914	0.19	N	241820	500	59 억		105780	N	N	0	N	00	N
75	20230914	150821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3980	915	1	29.85	529296565	133805	290.48	3980	3980	3980	3980	2150	3065	3980.00	0.88	0	-165	3281	3173	3087	2979	2893	3130	2936	60	915	500	2020	5	1	11976236	477	-10.53	1.51	12	1.12	-378.00	2639.00	5300	20221219	-24.91	1834	20230718	117.01	4645	-14.32	20230102	1834	117.01	20230718	17800	-77.64	20221219	3980	0.00	20230914	0.19	N	241820	500	59 억		105780	N	N	0	N	00	N
76	20230914	140840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3980	915	1	29.85	528536385	133614	290.06	3980	3980	3980	3980	2150	3065	3980.00	0.88	0	-165	3281	3173	3087	2979	2893	3130	2936	60	915	500	2020	5	1	11976236	477	-10.53	1.51	12	1.12	-378.00	2639.00	5300	20221219	-24.91	1834	20230718	117.01	4645	-14.32	20230102	1834	117.01	20230718	17800	-77.64	20221219	3980	0.00	20230914	0.19	N	241820	500	59 억		105780	N	N	0	N	00	N
77	20230914	130823	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3980	915	1	29.85	527123485	133259	289.29	3980	3980	3980	3980	2150	3065	3980.00	0.88	0	-165	3281	3173	3087	2979	2893	3130	2936	60	915	500	2020	5	1	11976236	477	-10.53	1.51	12	1.11	-378.00	2639.00	5300	20221219	-24.91	1834	20230718	117.01	4645	-14.32	20230102	1834	117.01	20230718	17800	-77.64	20221219	3980	0.00	20230914	0.19	N	241820	500	59 억		105780	N	N	0	N	00	N
78	20230914	120833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3980	915	1	29.85	511677105	129378	280.87	3980	3980	3980	3980	2150	3065	3980.00	0.88	0	-165	3281	3173	3087	2979	2893	3130	2936	60	915	500	2020	5	1	11976236	477	-10.53	1.51	12	1.08	-378.00	2639.00	5300	20221219	-24.91	1834	20230718	117.01	4645	-14.32	20230102	1834	117.01	20230718	17800	-77.64	20221219	3980	0.00	20230914	0.19	N	241820	500	59 억		105780	N	N	0	N	00	N
79	20230914	110826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3980	915	1	29.85	492131325	124467	270.20	3980	3980	3980	3980	2150	3065	3980.00	0.88	0	-165	3281	3173	3087	2979	2893	3130	2936	60	915	500	2020	5	1	11976236	477	-10.53	1.51	12	1.04	-378.00	2639.00	5300	20221219	-24.91	1834	20230718	117.01	4645	-14.32	20230102	1834	117.01	20230718	17800	-77.64	20221219	3980	0.00	20230914	0.19	N	241820	500	59 억		105780	N	N	0	N	00	N
80	20230914	100820	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3980	915	1	29.85	147968785	37994	82.48	3980	3980	3980	3980	2150	3065	3980.00	0.88	0	-165	3281	3173	3087	2979	2893	3130	2936	60	915	500	2020	5	1	11976236	477	-10.53	1.51	12	0.32	-378.00	2639.00	5300	20221219	-24.91	1834	20230718	117.01	4645	-14.32	20230102	1834	117.01	20230718	17800	-77.64	20221219	3980	0.00	20230914	0.19	N	241820	500	59 억		105780	N	N	0	N	00	N
81	20230914	090835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3980	915	1	29.85	105792725	27397	59.48	3980	3980	3980	3980	2150	3065	3980.00	0.88	0	-88	3281	3173	3087	2979	2893	3130	2936	60	915	500	2020	5	1	11976236	477	-10.53	1.51	12	0.23	-378.00	2639.00	5300	20221219	-24.91	1834	20230718	117.01	4645	-14.32	20230102	1834	117.01	20230718	17800	-77.64	20221219	3980	0.00	20230914	0.19	N	241820	500	59 억		105780	N	N	0	N	00	N
82	20230913	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	0	3	0.00	1240063880	135347	132.26	9580	9580	9000	11940	6440	9190	9162.09	0.98	0	-10681	9596	9392	9176	8972	8756	9495	9075	60	2750	500	6060	10	1	11976236	1101	-24.31	3.48	12	1.13	-378.00	2639.00	15893	20221219	-42.18	5500	20230718	67.09	13929	-34.02	20230102	5500	67.09	20230718	17800	-48.37	20221219	5500	67.09	20230718	0.14	N	241820	500	59 억		117105	N	N	0	N	00	N
83	20230913	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-140	5	-1.52	1159023370	126486	123.60	9580	9580	9000	11940	6440	9190	9163.25	0.98	0	-10078	9596	9392	9176	8972	8756	9495	9075	60	2750	500	6060	10	1	11976236	1084	-23.94	3.43	12	1.06	-378.00	2639.00	15893	20221219	-43.06	5500	20230718	64.55	13929	-35.03	20230102	5500	64.55	20230718	17800	-49.16	20221219	5500	64.55	20230718	0.14	N	241820	500	59 억		117105	N	N	0	N	00	N
84	20230913	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	60	2	0.65	902705590	98251	96.01	9580	9580	9000	11940	6440	9190	9187.75	0.98	0	-506	9596	9392	9176	8972	8756	9495	9075	60	2750	500	6060	10	1	11976236	1108	-24.47	3.51	12	0.82	-378.00	2639.00	15893	20221219	-41.80	5500	20230718	68.18	13929	-33.59	20230102	5500	68.18	20230718	17800	-48.03	20221219	5500	68.18	20230718	0.14	N	241820	500	59 억		117105	N	N	0	N	00	N
85	20230913	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	60	2	0.65	752171400	81969	80.10	9580	9580	9000	11940	6440	9190	9176.28	0.98	0	3972	9596	9392	9176	8972	8756	9495	9075	60	2750	500	6060	10	1	11976236	1108	-24.47	3.51	12	0.68	-378.00	2639.00	15893	20221219	-41.80	5500	20230718	68.18	13929	-33.59	20230102	5500	68.18	20230718	17800	-48.03	20221219	5500	68.18	20230718	0.14	N	241820	500	59 억		117105	N	N	0	N	00	N
86	20230913	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	20	2	0.22	551282680	60192	58.82	9580	9580	9000	11940	6440	9190	9158.72	0.98	0	1001	9596	9392	9176	8972	8756	9495	9075	60	2750	500	6060	10	1	11976236	1103	-24.37	3.49	12	0.50	-378.00	2639.00	15893	20221219	-42.05	5500	20230718	67.45	13929	-33.88	20230102	5500	67.45	20230718	17800	-48.26	20221219	5500	67.45	20230718	0.14	N	241820	500	59 억		117105	N	N	0	N	00	N
87	20230913	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-80	5	-0.87	416521040	45499	44.46	9580	9580	9000	11940	6440	9190	9154.48	0.98	0	-4488	9596	9392	9176	8972	8756	9495	9075	60	2750	500	6060	10	1	11976236	1091	-24.10	3.45	12	0.38	-378.00	2639.00	15893	20221219	-42.68	5500	20230718	65.64	13929	-34.60	20230102	5500	65.64	20230718	17800	-48.82	20221219	5500	65.64	20230718	0.14	N	241820	500	59 억		117105	N	N	0	N	00	N
88	20230913	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	10	2	0.11	338202810	36904	36.06	9580	9580	9000	11940	6440	9190	9164.37	0.98	0	-1220	9596	9392	9176	8972	8756	9495	9075	60	2750	500	6060	10	1	11976236	1102	-24.34	3.49	12	0.31	-378.00	2639.00	15893	20221219	-42.11	5500	20230718	67.27	13929	-33.95	20230102	5500	67.27	20230718	17800	-48.31	20221219	5500	67.27	20230718	0.14	N	241820	500	59 억		117105	N	N	0	N	00	N
89	20230913	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-100	5	-1.09	122998320	13277	12.97	9580	9580	9030	11940	6440	9190	9264.24	0.98	0	-3793	9596	9392	9176	8972	8756	9495	9075	60	2750	500	6060	10	1	11976236	1089	-24.05	3.44	12	0.11	-378.00	2639.00	15893	20221219	-42.81	5500	20230718	65.27	13929	-34.74	20230102	5500	65.27	20230718	17800	-48.93	20221219	5500	65.27	20230718	0.14	N	241820	500	59 억		117105	N	N	0	N	00	N
90	20230912	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	90	2	0.99	936312040	102123	83.71	9150	9380	8960	11830	6370	9100	9168.46	1.06	0	-9513	9713	9406	8953	8646	8193	9560	8800	60	2730	500	6000	10	1	11976236	1101	-24.31	3.48	12	0.85	-378.00	2639.00	15893	20221219	-42.18	5500	20230718	67.09	13929	-34.02	20230102	5500	67.09	20230718	17800	-48.37	20221219	5500	67.09	20230718	0.14	N	241820	500	59 억		127360	N	N	0	N	00	N
91	20230912	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-20	5	-0.22	926936550	101101	82.87	9150	9380	8960	11830	6370	9100	9168.42	1.06	0	-9820	9713	9406	8953	8646	8193	9560	8800	60	2730	500	6000	10	1	11976236	1087	-24.02	3.44	12	0.84	-378.00	2639.00	15893	20221219	-42.87	5500	20230718	65.09	13929	-34.81	20230102	5500	65.09	20230718	17800	-48.99	20221219	5500	65.09	20230718	0.14	N	241820	500	59 억		127360	N	N	0	N	00	N
92	20230912	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	40	2	0.44	785139070	85646	70.21	9150	9380	8960	11830	6370	9100	9167.26	1.06	0	-10135	9713	9406	8953	8646	8193	9560	8800	60	2730	500	6000	10	1	11976236	1095	-24.18	3.46	12	0.72	-378.00	2639.00	15893	20221219	-42.49	5500	20230718	66.18	13929	-34.38	20230102	5500	66.18	20230718	17800	-48.65	20221219	5500	66.18	20230718	0.14	N	241820	500	59 억		127360	N	N	0	N	00	N
93	20230912	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	40	2	0.44	688085730	75026	61.50	9150	9380	8960	11830	6370	9100	9171.30	1.06	0	-9276	9713	9406	8953	8646	8193	9560	8800	60	2730	500	6000	10	1	11976236	1095	-24.18	3.46	12	0.63	-378.00	2639.00	15893	20221219	-42.49	5500	20230718	66.18	13929	-34.38	20230102	5500	66.18	20230718	17800	-48.65	20221219	5500	66.18	20230718	0.14	N	241820	500	59 억		127360	N	N	0	N	00	N
94	20230912	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-110	5	-1.21	639630960	69697	57.13	9150	9380	8960	11830	6370	9100	9177.31	1.06	0	-8167	9713	9406	8953	8646	8193	9560	8800	60	2730	500	6000	10	1	11976236	1077	-23.78	3.41	12	0.58	-378.00	2639.00	15893	20221219	-43.43	5500	20230718	63.45	13929	-35.46	20230102	5500	63.45	20230718	17800	-49.49	20221219	5500	63.45	20230718	0.14	N	241820	500	59 억		127360	N	N	0	N	00	N
95	20230912	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	160	2	1.76	416567330	45088	36.96	9150	9380	9000	11830	6370	9100	9238.98	1.06	0	-4230	9713	9406	8953	8646	8193	9560	8800	60	2730	500	6000	10	1	11976236	1109	-24.50	3.51	12	0.38	-378.00	2639.00	15893	20221219	-41.74	5500	20230718	68.36	13929	-33.52	20230102	5500	68.36	20230718	17800	-47.98	20221219	5500	68.36	20230718	0.14	N	241820	500	59 억		127360	N	N	0	N	00	N
96	20230912	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	170	2	1.87	308021230	33412	27.39	9150	9380	9000	11830	6370	9100	9218.88	1.06	0	-3766	9713	9406	8953	8646	8193	9560	8800	60	2730	500	6000	10	1	11976236	1110	-24.52	3.51	12	0.28	-378.00	2639.00	15893	20221219	-41.67	5500	20230718	68.55	13929	-33.45	20230102	5500	68.55	20230718	17800	-47.92	20221219	5500	68.55	20230718	0.14	N	241820	500	59 억		127360	N	N	0	N	00	N
97	20230912	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-30	5	-0.33	77998580	8581	7.03	9150	9240	9000	11830	6370	9100	9089.68	1.06	0	-962	9713	9406	8953	8646	8193	9560	8800	60	2730	500	6000	10	1	11976236	1086	-23.99	3.44	12	0.07	-378.00	2639.00	15893	20221219	-42.93	5500	20230718	64.91	13929	-34.88	20230102	5500	64.91	20230718	17800	-49.04	20221219	5500	64.91	20230718	0.14	N	241820	500	59 억		127360	N	N	0	N	00	N
98	20230911	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	460	2	5.32	1092896230	121633	151.90	8700	9260	8500	11230	6050	8640	8984.88	1.11	0	-5771	9280	8960	8480	8160	7680	9120	8320	60	2590	500	5700	10	1	11976236	1090	-24.07	3.45	12	1.02	-378.00	2639.00	15893	20221219	-42.74	5500	20230718	65.45	13929	-34.67	20230102	5500	65.45	20230718	17800	-48.88	20221219	5500	65.45	20230718	0.14	N	241820	500	59 억		132836	N	N	0	N	00	N
99	20230911	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	460	2	5.32	986735010	109969	137.33	8700	9260	8500	11230	6050	8640	8972.85	1.11	0	-6947	9280	8960	8480	8160	7680	9120	8320	60	2590	500	5700	10	1	11976236	1090	-24.07	3.45	12	0.92	-378.00	2639.00	15893	20221219	-42.74	5500	20230718	65.45	13929	-34.67	20230102	5500	65.45	20230718	17800	-48.88	20221219	5500	65.45	20230718	0.14	N	241820	500	59 억		132836	N	N	0	N	00	N
100	20230911	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	540	2	6.25	864289790	96518	120.54	8700	9260	8500	11230	6050	8640	8954.70	1.11	0	-7042	9280	8960	8480	8160	7680	9120	8320	60	2590	500	5700	10	1	11976236	1099	-24.29	3.48	12	0.81	-378.00	2639.00	15893	20221219	-42.24	5500	20230718	66.91	13929	-34.09	20230102	5500	66.91	20230718	17800	-48.43	20221219	5500	66.91	20230718	0.14	N	241820	500	59 억		132836	N	N	0	N	00	N
101	20230911	130757	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	350	2	4.05	739477980	82847	103.46	8700	9260	8500	11230	6050	8640	8925.83	1.11	0	-4016	9280	8960	8480	8160	7680	9120	8320	60	2590	500	5700	10	1	11976236	1077	-23.78	3.41	12	0.69	-378.00	2639.00	15893	20221219	-43.43	5500	20230718	63.45	13929	-35.46	20230102	5500	63.45	20230718	17800	-49.49	20221219	5500	63.45	20230718	0.14	N	241820	500	59 억		132836	N	N	0	N	00	N
102	20230911	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	300	2	3.47	457861800	51699	64.56	8700	9190	8500	11230	6050	8640	8856.30	1.11	0	-6568	9280	8960	8480	8160	7680	9120	8320	60	2590	500	5700	10	1	11976236	1071	-23.65	3.39	12	0.43	-378.00	2639.00	15893	20221219	-43.75	5500	20230718	62.55	13929	-35.82	20230102	5500	62.55	20230718	17800	-49.78	20221219	5500	62.55	20230718	0.14	N	241820	500	59 억		132836	N	N	0	N	00	N
103	20230911	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	350	2	4.05	307338080	35037	43.76	8700	9010	8500	11230	6050	8640	8771.81	1.11	0	-4029	9280	8960	8480	8160	7680	9120	8320	60	2590	500	5700	10	1	11976236	1077	-23.78	3.41	12	0.29	-378.00	2639.00	15893	20221219	-43.43	5500	20230718	63.45	13929	-35.46	20230102	5500	63.45	20230718	17800	-49.49	20221219	5500	63.45	20230718	0.14	N	241820	500	59 억		132836	N	N	0	N	00	N
104	20230911	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-10	5	-0.12	110680130	12814	16.00	8700	8770	8500	11230	6050	8640	8637.44	1.11	0	-2843	9280	8960	8480	8160	7680	9120	8320	60	2590	500	5700	10	1	11976236	1034	-22.83	3.27	12	0.11	-378.00	2639.00	15893	20221219	-45.70	5500	20230718	56.91	13929	-38.04	20230102	5500	56.91	20230718	17800	-51.52	20221219	5500	56.91	20230718	0.14	N	241820	500	59 억		132836	N	N	0	N	00	N
105	20230911	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	50	2	0.58	23640340	2733	3.41	8700	8750	8520	11230	6050	8640	8649.96	1.11	0	-922	9280	8960	8480	8160	7680	9120	8320	60	2590	500	5700	10	1	11976236	1041	-22.99	3.29	12	0.02	-378.00	2639.00	15893	20221219	-45.32	5500	20230718	58.00	13929	-37.61	20230102	5500	58.00	20230718	17800	-51.18	20221219	5500	58.00	20230718	0.14	N	241820	500	59 억		132836	N	N	0	N	00	N
106	20230908	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	340	2	4.10	667375630	79712	94.19	8320	8800	8000	10790	5810	8300	8372.20	1.06	0	5544	8913	8606	8073	7766	7233	8760	7920	60	2490	500	5470	10	1	11976236	1035	-22.86	3.27	12	0.67	-378.00	2639.00	15893	20221219	-45.64	5500	20230718	57.09	13929	-37.97	20230102	5500	57.09	20230718	17800	-51.46	20221219	5500	57.09	20230718	0.14	N	241820	500	59 억		127224	N	N	0	N	00	N
107	20230908	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	370	2	4.46	608054270	72823	86.05	8320	8800	8000	10790	5810	8300	8349.86	1.06	0	7742	8913	8606	8073	7766	7233	8760	7920	60	2490	500	5470	10	1	11976236	1038	-22.94	3.29	12	0.61	-378.00	2639.00	15893	20221219	-45.45	5500	20230718	57.64	13929	-37.76	20230102	5500	57.64	20230718	17800	-51.29	20221219	5500	57.64	20230718	0.14	N	241820	500	59 억		127224	N	N	0	N	00	N
108	20230908	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	120	2	1.45	462740740	56025	66.20	8320	8680	8000	10790	5810	8300	8259.43	1.06	0	3971	8913	8606	8073	7766	7233	8760	7920	60	2490	500	5470	10	1	11976236	1008	-22.28	3.19	12	0.47	-378.00	2639.00	15893	20221219	-47.02	5500	20230718	53.09	13929	-39.55	20230102	5500	53.09	20230718	17800	-52.70	20221219	5500	53.09	20230718	0.14	N	241820	500	59 억		127224	N	N	0	N	00	N
109	20230908	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	130	2	1.57	437302090	53007	62.63	8320	8680	8000	10790	5810	8300	8249.75	1.06	0	4945	8913	8606	8073	7766	7233	8760	7920	60	2490	500	5470	10	1	11976236	1010	-22.30	3.19	12	0.44	-378.00	2639.00	15893	20221219	-46.96	5500	20230718	53.27	13929	-39.48	20230102	5500	53.27	20230718	17800	-52.64	20221219	5500	53.27	20230718	0.14	N	241820	500	59 억		127224	N	N	0	N	00	N
110	20230908	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	260	2	3.13	398641740	48443	57.24	8320	8680	8000	10790	5810	8300	8228.87	1.06	0	4717	8913	8606	8073	7766	7233	8760	7920	60	2490	500	5470	10	1	11976236	1025	-22.65	3.24	12	0.40	-378.00	2639.00	15893	20221219	-46.14	5500	20230718	55.64	13929	-38.55	20230102	5500	55.64	20230718	17800	-51.91	20221219	5500	55.64	20230718	0.14	N	241820	500	59 억		127224	N	N	0	N	00	N
111	20230908	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-90	5	-1.08	278454810	34225	40.44	8320	8330	8000	10790	5810	8300	8135.29	1.06	0	2390	8913	8606	8073	7766	7233	8760	7920	60	2490	500	5470	10	1	11976236	983	-21.72	3.11	12	0.29	-378.00	2639.00	15893	20221219	-48.34	5500	20230718	49.27	13929	-41.06	20230102	5500	49.27	20230718	17800	-53.88	20221219	5500	49.27	20230718	0.14	N	241820	500	59 억		127224	N	N	0	N	00	N
112	20230908	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-90	5	-1.08	233133480	28651	33.85	8320	8330	8000	10790	5810	8300	8136.16	1.06	0	2370	8913	8606	8073	7766	7233	8760	7920	60	2490	500	5470	10	1	11976236	983	-21.72	3.11	12	0.24	-378.00	2639.00	15893	20221219	-48.34	5500	20230718	49.27	13929	-41.06	20230102	5500	49.27	20230718	17800	-53.88	20221219	5500	49.27	20230718	0.14	N	241820	500	59 억		127224	N	N	0	N	00	N
113	20230908	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-260	5	-3.13	52961630	6495	7.67	8320	8330	8040	10790	5810	8300	8150.79	1.06	0	357	8913	8606	8073	7766	7233	8760	7920	60	2490	500	5470	10	1	11976236	963	-21.27	3.05	12	0.05	-378.00	2639.00	15893	20221219	-49.41	5500	20230718	46.18	13929	-42.28	20230102	5500	46.18	20230718	17800	-54.83	20221219	5500	46.18	20230718	0.14	N	241820	500	59 억		127224	N	N	0	N	00	N
114	20230907	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	500	2	6.41	660676370	83881	81.96	7870	8380	7540	10140	5460	7800	7873.78	1.02	0	5886	8320	8060	7640	7380	6960	8190	7510	60	2340	500	5140	10	1	11976236	994	-21.96	3.15	12	0.70	-378.00	2639.00	15893	20221219	-47.78	5500	20230718	50.91	13929	-40.41	20230102	5500	50.91	20230718	17800	-53.37	20221219	5500	50.91	20230718	0.14	N	241820	500	59 억		122594	N	N	0	N	00	N
115	20230907	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	270	2	3.46	535913630	68686	67.11	7870	8080	7540	10140	5460	7800	7802.37	1.02	0	1155	8320	8060	7640	7380	6960	8190	7510	60	2340	500	5140	10	1	11976236	966	-21.35	3.06	12	0.57	-378.00	2639.00	15893	20221219	-49.22	5500	20230718	46.73	13929	-42.06	20230102	5500	46.73	20230718	17800	-54.66	20221219	5500	46.73	20230718	0.14	N	241820	500	59 억		122594	N	N	0	N	00	N
116	20230907	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	150	2	1.92	472075540	60711	59.32	7870	8080	7540	10140	5460	7800	7775.78	1.02	0	-1258	8320	8060	7640	7380	6960	8190	7510	60	2340	500	5140	10	1	11976236	952	-21.03	3.01	12	0.51	-378.00	2639.00	15893	20221219	-49.98	5500	20230718	44.55	13929	-42.92	20230102	5500	44.55	20230718	17800	-55.34	20221219	5500	44.55	20230718	0.14	N	241820	500	59 억		122594	N	N	0	N	00	N
117	20230907	130802	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	250	2	3.21	431498870	55604	54.33	7870	8080	7540	10140	5460	7800	7760.21	1.02	0	-830	8320	8060	7640	7380	6960	8190	7510	60	2340	500	5140	10	1	11976236	964	-21.30	3.05	12	0.46	-378.00	2639.00	15893	20221219	-49.35	5500	20230718	46.36	13929	-42.21	20230102	5500	46.36	20230718	17800	-54.78	20221219	5500	46.36	20230718	0.14	N	241820	500	59 억		122594	N	N	0	N	00	N
118	20230907	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-180	5	-2.31	284208100	37053	36.20	7870	7900	7540	10140	5460	7800	7670.31	1.02	0	-1673	8320	8060	7640	7380	6960	8190	7510	60	2340	500	5140	10	1	11976236	913	-20.16	2.89	12	0.31	-378.00	2639.00	15893	20221219	-52.05	5500	20230718	38.55	13929	-45.29	20230102	5500	38.55	20230718	17800	-57.19	20221219	5500	38.55	20230718	0.14	N	241820	500	59 억		122594	N	N	0	N	00	N
119	20230907	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-160	5	-2.05	210775790	27356	26.73	7870	7900	7550	10140	5460	7800	7704.92	1.02	0	-4125	8320	8060	7640	7380	6960	8190	7510	60	2340	500	5140	10	1	11976236	915	-20.21	2.90	12	0.23	-378.00	2639.00	15893	20221219	-51.93	5500	20230718	38.91	13929	-45.15	20230102	5500	38.91	20230718	17800	-57.08	20221219	5500	38.91	20230718	0.14	N	241820	500	59 억		122594	N	N	0	N	00	N
120	20230907	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-50	5	-0.64	175154070	22697	22.18	7870	7900	7550	10140	5460	7800	7717.06	1.02	0	-4005	8320	8060	7640	7380	6960	8190	7510	60	2340	500	5140	10	1	11976236	928	-20.50	2.94	12	0.19	-378.00	2639.00	15893	20221219	-51.24	5500	20230718	40.91	13929	-44.36	20230102	5500	40.91	20230718	17800	-56.46	20221219	5500	40.91	20230718	0.14	N	241820	500	59 억		122594	N	N	0	N	00	N
121	20230907	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-60	5	-0.77	18252740	2370	2.32	7870	7870	7610	10140	5460	7800	7701.58	1.02	0	675	8320	8060	7640	7380	6960	8190	7510	60	2340	500	5140	10	1	11976236	927	-20.48	2.93	12	0.02	-378.00	2639.00	15893	20221219	-51.30	5500	20230718	40.73	13929	-44.43	20230102	5500	40.73	20230718	17800	-56.52	20221219	5500	40.73	20230718	0.14	N	241820	500	59 억		122594	N	N	0	N	00	N
122	20230906	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	600	2	8.33	780637830	102133	153.41	7460	7900	7220	9360	5040	7200	7644.09	0.94	0	9503	7860	7530	7240	6910	6620	7385	6765	60	2160	500	4750	10	1	11976236	934	-20.63	2.96	12	0.85	-378.00	2639.00	15893	20221219	-50.92	5500	20230718	41.82	13929	-44.00	20230102	5500	41.82	20230718	17800	-56.18	20221219	5500	41.82	20230718	0.14	N	241820	500	59 억		112381	N	N	0	N	00	N
123	20230906	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	570	2	7.92	763482980	99928	150.10	7460	7900	7220	9360	5040	7200	7641.24	0.94	0	9222	7860	7530	7240	6910	6620	7385	6765	60	2160	500	4750	10	1	11976236	931	-20.56	2.94	12	0.83	-378.00	2639.00	15893	20221219	-51.11	5500	20230718	41.27	13929	-44.22	20230102	5500	41.27	20230718	17800	-56.35	20221219	5500	41.27	20230718	0.14	N	241820	500	59 억		112381	N	N	0	N	00	N
124	20230906	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	460	2	6.39	650013610	85268	128.08	7460	7900	7220	9360	5040	7200	7624.21	0.94	0	10591	7860	7530	7240	6910	6620	7385	6765	60	2160	500	4750	10	1	11976236	917	-20.26	2.90	12	0.71	-378.00	2639.00	15893	20221219	-51.80	5500	20230718	39.27	13929	-45.01	20230102	5500	39.27	20230718	17800	-56.97	20221219	5500	39.27	20230718	0.14	N	241820	500	59 억		112381	N	N	0	N	00	N
125	20230906	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	500	2	6.94	623514230	81807	122.88	7460	7900	7220	9360	5040	7200	7622.84	0.94	0	9965	7860	7530	7240	6910	6620	7385	6765	60	2160	500	4750	10	1	11976236	922	-20.37	2.92	12	0.68	-378.00	2639.00	15893	20221219	-51.55	5500	20230718	40.00	13929	-44.72	20230102	5500	40.00	20230718	17800	-56.74	20221219	5500	40.00	20230718	0.14	N	241820	500	59 억		112381	N	N	0	N	00	N
126	20230906	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	560	2	7.78	559426900	73483	110.38	7460	7900	7220	9360	5040	7200	7614.17	0.94	0	9320	7860	7530	7240	6910	6620	7385	6765	60	2160	500	4750	10	1	11976236	929	-20.53	2.94	12	0.61	-378.00	2639.00	15893	20221219	-51.17	5500	20230718	41.09	13929	-44.29	20230102	5500	41.09	20230718	17800	-56.40	20221219	5500	41.09	20230718	0.14	N	241820	500	59 억		112381	N	N	0	N	00	N
127	20230906	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	490	2	6.81	515418250	67759	101.78	7460	7900	7220	9360	5040	7200	7607.88	0.94	0	8410	7860	7530	7240	6910	6620	7385	6765	60	2160	500	4750	10	1	11976236	921	-20.34	2.91	12	0.57	-378.00	2639.00	15893	20221219	-51.61	5500	20230718	39.82	13929	-44.79	20230102	5500	39.82	20230718	17800	-56.80	20221219	5500	39.82	20230718	0.14	N	241820	500	59 억		112381	N	N	0	N	00	N
128	20230906	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	430	2	5.97	225051270	30098	45.21	7460	7740	7220	9360	5040	7200	7479.19	0.94	0	-265	7860	7530	7240	6910	6620	7385	6765	60	2160	500	4750	10	1	11976236	914	-20.19	2.89	12	0.25	-378.00	2639.00	15893	20221219	-51.99	5500	20230718	38.73	13929	-45.22	20230102	5500	38.73	20230718	17800	-57.13	20221219	5500	38.73	20230718	0.14	N	241820	500	59 억		112381	N	N	0	N	00	N
129	20230906	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	140	2	1.94	41014280	5601	8.41	7460	7460	7220	9360	5040	7200	7327.35	0.94	0	497	7860	7530	7240	6910	6620	7385	6765	60	2160	500	4750	10	1	11976236	879	-19.42	2.78	12	0.05	-378.00	2639.00	15893	20221219	-53.82	5500	20230718	33.45	13929	-47.30	20230102	5500	33.45	20230718	17800	-58.76	20221219	5500	33.45	20230718	0.14	N	241820	500	59 억		112381	N	N	0	N	00	N
130	20230905	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	100	2	1.41	479679030	66371	68.35	7300	7570	6950	9230	4970	7100	7227.34	0.87	0	7811	8113	7606	7243	6736	6373	7425	6555	60	2130	500	4680	10	1	11976236	862	-19.05	2.73	12	0.55	-378.00	2639.00	15893	20221219	-54.70	5500	20230718	30.91	13929	-48.31	20230102	5500	30.91	20230718	17800	-59.55	20221219	5500	30.91	20230718	0.16	N	241820	500	59 억		104570	N	N	0	N	00	N
131	20230905	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	30	2	0.42	467161780	64623	66.55	7300	7570	6950	9230	4970	7100	7229.03	0.87	0	7905	8113	7606	7243	6736	6373	7425	6555	60	2130	500	4680	10	1	11976236	854	-18.86	2.70	12	0.54	-378.00	2639.00	15893	20221219	-55.14	5500	20230718	29.64	13929	-48.81	20230102	5500	29.64	20230718	17800	-59.94	20221219	5500	29.64	20230718	0.16	N	241820	500	59 억		104570	N	N	0	N	00	N
132	20230905	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-20	5	-0.28	447577980	61864	63.70	7300	7570	6950	9230	4970	7100	7234.87	0.87	0	9200	8113	7606	7243	6736	6373	7425	6555	60	2130	500	4680	10	1	11976236	848	-18.73	2.68	12	0.52	-378.00	2639.00	15893	20221219	-55.45	5500	20230718	28.73	13929	-49.17	20230102	5500	28.73	20230718	17800	-60.22	20221219	5500	28.73	20230718	0.16	N	241820	500	59 억		104570	N	N	0	N	00	N
133	20230905	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-20	5	-0.28	415297850	57320	59.03	7300	7570	6950	9230	4970	7100	7245.25	0.87	0	9698	8113	7606	7243	6736	6373	7425	6555	60	2130	500	4680	10	1	11976236	848	-18.73	2.68	12	0.48	-378.00	2639.00	15893	20221219	-55.45	5500	20230718	28.73	13929	-49.17	20230102	5500	28.73	20230718	17800	-60.22	20221219	5500	28.73	20230718	0.16	N	241820	500	59 억		104570	N	N	0	N	00	N
134	20230905	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-20	5	-0.28	390781990	53874	55.48	7300	7570	6950	9230	4970	7100	7253.63	0.87	0	10268	8113	7606	7243	6736	6373	7425	6555	60	2130	500	4680	10	1	11976236	848	-18.73	2.68	12	0.45	-378.00	2639.00	15893	20221219	-55.45	5500	20230718	28.73	13929	-49.17	20230102	5500	28.73	20230718	17800	-60.22	20221219	5500	28.73	20230718	0.16	N	241820	500	59 억		104570	N	N	0	N	00	N
135	20230905	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	220	2	3.10	320787720	44248	45.56	7300	7570	6950	9230	4970	7100	7249.77	0.87	0	9148	8113	7606	7243	6736	6373	7425	6555	60	2130	500	4680	10	1	11976236	877	-19.37	2.77	12	0.37	-378.00	2639.00	15893	20221219	-53.94	5500	20230718	33.09	13929	-47.45	20230102	5500	33.09	20230718	17800	-58.88	20221219	5500	33.09	20230718	0.16	N	241820	500	59 억		104570	N	N	0	N	00	N
136	20230905	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	350	2	4.93	243387390	33696	34.70	7300	7570	6950	9230	4970	7100	7223.04	0.87	0	6526	8113	7606	7243	6736	6373	7425	6555	60	2130	500	4680	10	1	11976236	892	-19.71	2.82	12	0.28	-378.00	2639.00	15893	20221219	-53.12	5500	20230718	35.45	13929	-46.51	20230102	5500	35.45	20230718	17800	-58.15	20221219	5500	35.45	20230718	0.16	N	241820	500	59 억		104570	N	N	0	N	00	N
137	20230905	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	10	2	0.14	46805350	6529	6.72	7300	7300	7050	9230	4970	7100	7168.84	0.87	0	-2257	8113	7606	7243	6736	6373	7425	6555	60	2130	500	4680	10	1	11976236	852	-18.81	2.69	12	0.05	-378.00	2639.00	15893	20221219	-55.26	5500	20230718	29.27	13929	-48.96	20230102	5500	29.27	20230718	17800	-60.06	20221219	5500	29.27	20230718	0.16	N	241820	500	59 억		104570	N	N	0	N	00	N
138	20230904	160745	54	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-820	5	-10.35	695759410	96265	17.62	7640	7750	6880	10290	5550	7920	7228.32	0.89	0	-2746	9546	8732	7506	6692	5466	9140	7100	60	2370	500	5220	10	1	11976236	850	-18.78	2.69	12	0.80	-378.00	2639.00	15893	20221219	-55.33	5500	20230718	29.09	13929	-49.03	20230102	5500	29.09	20230718	17800	-60.11	20221219	5500	29.09	20230718	0.15	N	241820	500	59 억		106816	N	N	0	N	01	N
139	20230904	150735	54	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-970	5	-12.25	661110960	91352	16.72	7640	7750	6880	10290	5550	7920	7236.95	0.89	0	-2441	9546	8732	7506	6692	5466	9140	7100	60	2370	500	5220	10	1	11976236	832	-18.39	2.63	12	0.76	-378.00	2639.00	15893	20221219	-56.27	5500	20230718	26.36	13929	-50.10	20230102	5500	26.36	20230718	17800	-60.96	20221219	5500	26.36	20230718	0.15	N	241820	500	59 억		106816	N	N	0	N	01	N
140	20230904	140731	54	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-920	5	-11.62	607564160	83662	15.32	7640	7750	6880	10290	5550	7920	7262.11	0.89	0	-3909	9546	8732	7506	6692	5466	9140	7100	60	2370	500	5220	10	1	11976236	838	-18.52	2.65	12	0.70	-378.00	2639.00	15893	20221219	-55.96	5500	20230718	27.27	13929	-49.75	20230102	5500	27.27	20230718	17800	-60.67	20221219	5500	27.27	20230718	0.15	N	241820	500	59 억		106816	N	N	0	N	01	N
141	20230904	130743	54	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-930	5	-11.74	559849910	76871	14.07	7640	7750	6880	10290	5550	7920	7282.96	0.89	0	-3241	9546	8732	7506	6692	5466	9140	7100	60	2370	500	5220	10	1	11976236	837	-18.49	2.65	12	0.64	-378.00	2639.00	15893	20221219	-56.02	5500	20230718	27.09	13929	-49.82	20230102	5500	27.09	20230718	17800	-60.73	20221219	5500	27.09	20230718	0.15	N	241820	500	59 억		106816	N	N	0	N	01	N
142	20230904	120729	54	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-810	5	-10.23	461048450	62702	11.48	7640	7750	7030	10290	5550	7920	7352.99	0.89	0	-2259	9546	8732	7506	6692	5466	9140	7100	60	2370	500	5220	10	1	11976236	852	-18.81	2.69	12	0.52	-378.00	2639.00	15893	20221219	-55.26	5500	20230718	29.27	13929	-48.96	20230102	5500	29.27	20230718	17800	-60.06	20221219	5500	29.27	20230718	0.15	N	241820	500	59 억		106816	N	N	0	N	01	N
143	20230904	110716	54	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-780	5	-9.85	421836650	57175	10.47	7640	7750	7030	10290	5550	7920	7377.97	0.89	0	-793	9546	8732	7506	6692	5466	9140	7100	60	2370	500	5220	10	1	11976236	855	-18.89	2.71	12	0.48	-378.00	2639.00	15893	20221219	-55.07	5500	20230718	29.82	13929	-48.74	20230102	5500	29.82	20230718	17800	-59.89	20221219	5500	29.82	20230718	0.15	N	241820	500	59 억		106816	N	N	0	N	01	N
144	20230904	100721	54	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-750	5	-9.47	338904260	45521	8.33	7640	7750	7120	10290	5550	7920	7444.99	0.89	0	1069	9546	8732	7506	6692	5466	9140	7100	60	2370	500	5220	10	1	11976236	859	-18.97	2.72	12	0.38	-378.00	2639.00	15893	20221219	-54.89	5500	20230718	30.36	13929	-48.52	20230102	5500	30.36	20230718	17800	-59.72	20221219	5500	30.36	20230718	0.15	N	241820	500	59 억		106816	N	N	0	N	01	N
145	20230904	090734	54	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-180	5	-2.27	68622910	9025	1.65	7640	7750	7490	10290	5550	7920	7603.58	0.89	0	73	9546	8732	7506	6692	5466	9140	7100	60	2370	500	5220	10	1	11976236	927	-20.48	2.93	12	0.08	-378.00	2639.00	15893	20221219	-51.30	5500	20230718	40.73	13929	-44.43	20230102	5500	40.73	20230718	17800	-56.52	20221219	5500	40.73	20230718	0.15	N	241820	500	59 억		106816	N	N	0	N	01	N
146	20230901	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	1520	2	23.75	4121698640	540939	1376.30	6360	8320	6280	8320	4480	6400	7619.33	0.70	0	23806	7040	6720	6560	6240	6080	6640	6160	60	1920	500	4220	10	1	11976236	949	-20.95	3.00	12	4.52	-378.00	2639.00	15893	20221219	-50.17	5500	20230718	44.00	13929	-43.14	20230102	5500	44.00	20230718	17800	-55.51	20221219	5500	44.00	20230718	0.16	N	241820	500	59 억		83430	N	N	0	N	00	N
147	20230901	150733	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	1570	2	24.53	3920494250	515449	1311.44	6360	8320	6280	8320	4480	6400	7605.98	0.70	0	18756	7040	6720	6560	6240	6080	6640	6160	60	1920	500	4220	10	1	11976236	955	-21.08	3.02	12	4.30	-378.00	2639.00	15893	20221219	-49.85	5500	20230718	44.91	13929	-42.78	20230102	5500	44.91	20230718	17800	-55.22	20221219	5500	44.91	20230718	0.16	N	241820	500	59 억		83430	N	N	0	N	00	N
148	20230901	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	1130	2	17.66	1766516910	249353	634.42	6360	7550	6280	8320	4480	6400	7084.40	0.70	0	17363	7040	6720	6560	6240	6080	6640	6160	60	1920	500	4220	10	1	11976236	902	-19.92	2.85	12	2.08	-378.00	2639.00	15893	20221219	-52.62	5500	20230718	36.91	13929	-45.94	20230102	5500	36.91	20230718	17800	-57.70	20221219	5500	36.91	20230718	0.16	N	241820	500	59 억		83430	N	N	0	N	00	N
149	20230901	130713	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	470	2	7.34	378438210	56581	143.96	6360	6950	6280	8320	4480	6400	6688.43	0.70	0	14043	7040	6720	6560	6240	6080	6640	6160	60	1920	500	4220	10	1	11976236	823	-18.17	2.60	12	0.47	-378.00	2639.00	15893	20221219	-56.77	5500	20230718	24.91	13929	-50.68	20230102	5500	24.91	20230718	17800	-61.40	20221219	5500	24.91	20230718	0.16	N	241820	500	59 억		83430	N	N	0	N	00	N
150	20230901	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	260	2	4.06	270115830	40742	103.66	6360	6830	6280	8320	4480	6400	6629.91	0.70	0	11921	7040	6720	6560	6240	6080	6640	6160	60	1920	500	4220	10	1	11976236	798	-17.62	2.52	12	0.34	-378.00	2639.00	15893	20221219	-58.09	5500	20230718	21.09	13929	-52.19	20230102	5500	21.09	20230718	17800	-62.58	20221219	5500	21.09	20230718	0.16	N	241820	500	59 억		83430	N	N	0	N	00	N
151	20230901	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	390	2	6.09	230992980	34900	88.80	6360	6830	6280	8320	4480	6400	6618.71	0.70	0	9783	7040	6720	6560	6240	6080	6640	6160	60	1920	500	4220	10	1	11976236	813	-17.96	2.57	12	0.29	-378.00	2639.00	15893	20221219	-57.28	5500	20230718	23.45	13929	-51.25	20230102	5500	23.45	20230718	17800	-61.85	20221219	5500	23.45	20230718	0.16	N	241820	500	59 억		83430	N	N	0	N	00	N
152	20230901	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	190	2	2.97	104628640	16199	41.21	6360	6670	6280	8320	4480	6400	6458.96	0.70	0	3459	7040	6720	6560	6240	6080	6640	6160	60	1920	500	4220	10	1	11976236	789	-17.43	2.50	12	0.14	-378.00	2639.00	15893	20221219	-58.54	5500	20230718	19.82	13929	-52.69	20230102	5500	19.82	20230718	17800	-62.98	20221219	5500	19.82	20230718	0.16	N	241820	500	59 억		83430	N	N	0	N	00	N
153	20230901	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-110	5	-1.72	14569710	2312	5.88	6360	6360	6280	8320	4480	6400	6301.78	0.70	0	-99	7040	6720	6560	6240	6080	6640	6160	60	1920	500	4220	10	1	11976236	753	-16.64	2.38	12	0.02	-378.00	2639.00	15893	20221219	-60.42	5500	20230718	14.36	13929	-54.84	20230102	5500	14.36	20230718	17800	-64.66	20221219	5500	14.36	20230718	0.16	N	241820	500	59 억		83430	N	N	0	N	00	N