KissMeData/246710/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	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	90	2	0.76	230410320	19569	70.46	11790	11870	11640	15310	8250	11780	11773.76	3.28	0	2824	12340	12060	11920	11640	11500	11990	11570	106	3530	500	8240	10	1	21199418	2516	-24.32	6.41	12	0.09	-488.00	1853.00	17440	20230308	-31.94	10850	20230103	9.40	17440	-31.94	20230308	10850	9.40	20230103	17440	-31.94	20230308	10850	9.40	20230103	0.43	N	246710	500	105 억		694657	N	N	16	N	00	N
3	20230927	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	50	2	0.42	221445670	18813	67.74	11790	11870	11640	15310	8250	11780	11770.89	3.28	0	2645	12340	12060	11920	11640	11500	11990	11570	106	3530	500	8240	10	1	21199418	2508	-24.24	6.38	12	0.09	-488.00	1853.00	17440	20230308	-32.17	10850	20230103	9.03	17440	-32.17	20230308	10850	9.03	20230103	17440	-32.17	20230308	10850	9.03	20230103	0.43	N	246710	500	105 억		694657	N	N	0	N	00	N
4	20230927	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	20	2	0.17	189691440	16131	58.08	11790	11870	11640	15310	8250	11780	11759.43	3.28	0	1235	12340	12060	11920	11640	11500	11990	11570	106	3530	500	8240	10	1	21199418	2502	-24.18	6.37	12	0.08	-488.00	1853.00	17440	20230308	-32.34	10850	20230103	8.76	17440	-32.34	20230308	10850	8.76	20230103	17440	-32.34	20230308	10850	8.76	20230103	0.43	N	246710	500	105 억		694657	N	N	0	N	00	N
5	20230927	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	10	2	0.08	149398850	12717	45.79	11790	11870	11640	15310	8250	11780	11747.96	3.28	0	-1646	12340	12060	11920	11640	11500	11990	11570	106	3530	500	8240	10	1	21199418	2499	-24.16	6.36	12	0.06	-488.00	1853.00	17440	20230308	-32.40	10850	20230103	8.66	17440	-32.40	20230308	10850	8.66	20230103	17440	-32.40	20230308	10850	8.66	20230103	0.43	N	246710	500	105 억		694657	N	N	0	N	00	N
6	20230927	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-70	5	-0.59	127585020	10861	39.11	11790	11870	11640	15310	8250	11780	11747.08	3.28	0	-955	12340	12060	11920	11640	11500	11990	11570	106	3530	500	8240	10	1	21199418	2482	-24.00	6.32	12	0.05	-488.00	1853.00	17440	20230308	-32.86	10850	20230103	7.93	17440	-32.86	20230308	10850	7.93	20230103	17440	-32.86	20230308	10850	7.93	20230103	0.43	N	246710	500	105 억		694657	N	N	0	N	00	N
7	20230927	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-30	5	-0.25	90637480	7703	27.74	11790	11870	11700	15310	8250	11780	11766.52	3.28	0	-745	12340	12060	11920	11640	11500	11990	11570	106	3530	500	8240	10	1	21199418	2491	-24.08	6.34	12	0.04	-488.00	1853.00	17440	20230308	-32.63	10850	20230103	8.29	17440	-32.63	20230308	10850	8.29	20230103	17440	-32.63	20230308	10850	8.29	20230103	0.43	N	246710	500	105 억		694657	N	N	0	N	00	N
8	20230927	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	30	2	0.25	65054440	5532	19.92	11790	11870	11700	15310	8250	11780	11759.66	3.28	0	-109	12340	12060	11920	11640	11500	11990	11570	106	3530	500	8240	10	1	21199418	2504	-24.20	6.37	12	0.03	-488.00	1853.00	17440	20230308	-32.28	10850	20230103	8.85	17440	-32.28	20230308	10850	8.85	20230103	17440	-32.28	20230308	10850	8.85	20230103	0.43	N	246710	500	105 억		694657	N	N	0	N	00	N
9	20230927	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	20	2	0.17	16068880	1367	4.92	11790	11800	11720	15310	8250	11780	11754.85	3.28	0	223	12340	12060	11920	11640	11500	11990	11570	106	3530	500	8240	10	1	21199418	2502	-24.18	6.37	12	0.01	-488.00	1853.00	17440	20230308	-32.34	10850	20230103	8.76	17440	-32.34	20230308	10850	8.76	20230103	17440	-32.34	20230308	10850	8.76	20230103	0.43	N	246710	500	105 억		694657	N	N	0	N	00	N
10	20230926	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	-270	5	-2.24	330354730	27772	79.08	12200	12200	11780	15660	8440	12050	11895.30	3.28	0	-682	12523	12286	12063	11826	11603	12175	11715	106	3610	500	8430	10	1	21199418	2497	-24.14	6.36	12	0.13	-488.00	1853.00	17440	20230308	-32.45	10850	20230103	8.57	17440	-32.45	20230308	10850	8.57	20230103	17440	-32.45	20230308	10850	8.57	20230103	0.45	N	246710	500	105 억		695333	N	N	104	N	00	N
11	20230926	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	-210	5	-1.74	305126490	25633	72.99	12200	12200	11800	15660	8440	12050	11903.66	3.28	0	-672	12523	12286	12063	11826	11603	12175	11715	106	3610	500	8430	10	1	21199418	2510	-24.26	6.39	12	0.12	-488.00	1853.00	17440	20230308	-32.11	10850	20230103	9.12	17440	-32.11	20230308	10850	9.12	20230103	17440	-32.11	20230308	10850	9.12	20230103	0.45	N	246710	500	105 억		695333	N	N	104	N	00	N
12	20230926	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-220	5	-1.83	239684770	20103	57.24	12200	12200	11830	15660	8440	12050	11922.84	3.28	0	-1824	12523	12286	12063	11826	11603	12175	11715	106	3610	500	8430	10	1	21199418	2508	-24.24	6.38	12	0.09	-488.00	1853.00	17440	20230308	-32.17	10850	20230103	9.03	17440	-32.17	20230308	10850	9.03	20230103	17440	-32.17	20230308	10850	9.03	20230103	0.45	N	246710	500	105 억		695333	N	N	104	N	00	N
13	20230926	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	11890	-160	5	-1.33	155449830	13000	37.02	12200	12200	11870	15660	8440	12050	11957.68	3.28	0	-2958	12523	12286	12063	11826	11603	12175	11715	106	3610	500	8430	10	1	21199418	2521	-24.36	6.42	12	0.06	-488.00	1853.00	17440	20230308	-31.82	10850	20230103	9.59	17440	-31.82	20230308	10850	9.59	20230103	17440	-31.82	20230308	10850	9.59	20230103	0.45	N	246710	500	105 억		695333	N	N	104	N	00	N
14	20230926	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	11890	-160	5	-1.33	99989820	8344	23.76	12200	12200	11880	15660	8440	12050	11983.44	3.28	0	-3029	12523	12286	12063	11826	11603	12175	11715	106	3610	500	8430	10	1	21199418	2521	-24.36	6.42	12	0.04	-488.00	1853.00	17440	20230308	-31.82	10850	20230103	9.59	17440	-31.82	20230308	10850	9.59	20230103	17440	-31.82	20230308	10850	9.59	20230103	0.45	N	246710	500	105 억		695333	N	N	104	N	00	N
15	20230926	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	0	3	0.00	35278840	2929	8.34	12200	12200	11960	15660	8440	12050	12044.67	3.28	0	-350	12523	12286	12063	11826	11603	12175	11715	106	3610	500	8430	10	1	21199418	2555	-24.69	6.50	12	0.01	-488.00	1853.00	17440	20230308	-30.91	10850	20230103	11.06	17440	-30.91	20230308	10850	11.06	20230103	17440	-30.91	20230308	10850	11.06	20230103	0.45	N	246710	500	105 억		695333	N	N	104	N	00	N
16	20230926	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	0	3	0.00	14947260	1241	3.53	12200	12200	11990	15660	8440	12050	12044.53	3.28	0	-302	12523	12286	12063	11826	11603	12175	11715	106	3610	500	8430	10	1	21199418	2555	-24.69	6.50	12	0.01	-488.00	1853.00	17440	20230308	-30.91	10850	20230103	11.06	17440	-30.91	20230308	10850	11.06	20230103	17440	-30.91	20230308	10850	11.06	20230103	0.45	N	246710	500	105 억		695333	N	N	104	N	00	N
17	20230926	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	50	2	0.41	800200	66	0.19	12200	12200	12100	15660	8440	12050	12124.24	3.28	0	-57	12523	12286	12063	11826	11603	12175	11715	106	3610	500	8430	10	1	21199418	2565	-24.80	6.53	12	0.00	-488.00	1853.00	17440	20230308	-30.62	10850	20230103	11.52	17440	-30.62	20230308	10850	11.52	20230103	17440	-30.62	20230308	10850	11.52	20230103	0.45	N	246710	500	105 억		695333	N	N	104	N	00	N
18	20230925	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-160	5	-1.31	419767650	34849	90.34	12170	12300	11840	15870	8550	12210	12045.31	3.29	0	-912	12483	12346	12143	12006	11803	12245	11905	106	3660	500	8540	10	1	21199418	2555	-24.69	6.50	12	0.16	-488.00	1853.00	17440	20230308	-30.91	10850	20230103	11.06	17440	-30.91	20230308	10850	11.06	20230103	17440	-30.91	20230308	10850	11.06	20230103	0.44	N	246710	500	105 억		697895	N	N	104	N	00	N
19	20230925	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	-30	5	-0.25	402229950	33398	86.58	12170	12300	11840	15870	8550	12210	12043.53	3.29	0	-914	12483	12346	12143	12006	11803	12245	11905	106	3660	500	8540	10	1	21199418	2582	-24.96	6.57	12	0.16	-488.00	1853.00	17440	20230308	-30.16	10850	20230103	12.26	17440	-30.16	20230308	10850	12.26	20230103	17440	-30.16	20230308	10850	12.26	20230103	0.44	N	246710	500	105 억		697895	N	N	29	N	00	N
20	20230925	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-10	5	-0.08	341542190	28417	73.67	12170	12300	11840	15870	8550	12210	12018.94	3.29	0	-1299	12483	12346	12143	12006	11803	12245	11905	106	3660	500	8540	10	1	21199418	2586	-25.00	6.58	12	0.13	-488.00	1853.00	17440	20230308	-30.05	10850	20230103	12.44	17440	-30.05	20230308	10850	12.44	20230103	17440	-30.05	20230308	10850	12.44	20230103	0.44	N	246710	500	105 억		697895	N	N	29	N	00	N
21	20230925	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-300	5	-2.46	289938670	24118	62.52	12170	12300	11840	15870	8550	12210	12021.67	3.29	0	-2298	12483	12346	12143	12006	11803	12245	11905	106	3660	500	8540	10	1	21199418	2525	-24.41	6.43	12	0.11	-488.00	1853.00	17440	20230308	-31.71	10850	20230103	9.77	17440	-31.71	20230308	10850	9.77	20230103	17440	-31.71	20230308	10850	9.77	20230103	0.44	N	246710	500	105 억		697895	N	N	29	N	00	N
22	20230925	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-310	5	-2.54	212247870	17567	45.54	12170	12300	11850	15870	8550	12210	12082.19	3.29	0	-2334	12483	12346	12143	12006	11803	12245	11905	106	3660	500	8540	10	1	21199418	2523	-24.39	6.42	12	0.08	-488.00	1853.00	17440	20230308	-31.77	10850	20230103	9.68	17440	-31.77	20230308	10850	9.68	20230103	17440	-31.77	20230308	10850	9.68	20230103	0.44	N	246710	500	105 억		697895	N	N	29	N	00	N
23	20230925	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-280	5	-2.29	163778660	13492	34.98	12170	12300	11930	15870	8550	12210	12138.95	3.29	0	-2602	12483	12346	12143	12006	11803	12245	11905	106	3660	500	8540	10	1	21199418	2529	-24.45	6.44	12	0.06	-488.00	1853.00	17440	20230308	-31.59	10850	20230103	9.95	17440	-31.59	20230308	10850	9.95	20230103	17440	-31.59	20230308	10850	9.95	20230103	0.44	N	246710	500	105 억		697895	N	N	29	N	00	N
24	20230925	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	-110	5	-0.90	104364770	8549	22.16	12170	12300	12100	15870	8550	12210	12207.83	3.29	0	28	12483	12346	12143	12006	11803	12245	11905	106	3660	500	8540	10	1	21199418	2565	-24.80	6.53	12	0.04	-488.00	1853.00	17440	20230308	-30.62	10850	20230103	11.52	17440	-30.62	20230308	10850	11.52	20230103	17440	-30.62	20230308	10850	11.52	20230103	0.44	N	246710	500	105 억		697895	N	N	29	N	00	N
25	20230925	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-60	5	-0.49	5496980	450	1.17	12170	12250	12110	15870	8550	12210	12215.51	3.29	0	-3	12483	12346	12143	12006	11803	12245	11905	106	3660	500	8540	10	1	21199418	2576	-24.90	6.56	12	0.00	-488.00	1853.00	17440	20230308	-30.33	10850	20230103	11.98	17440	-30.33	20230308	10850	11.98	20230103	17440	-30.33	20230308	10850	11.98	20230103	0.44	N	246710	500	105 억		697895	N	N	29	N	00	N
26	20230922	161035	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-50	5	-0.41	463691030	38298	50.60	12260	12280	11940	15930	8590	12260	12107.17	3.29	0	945	12833	12546	12213	11926	11593	12380	11760	106	3670	500	8580	10	1	21199418	2588	-25.02	6.59	12	0.18	-488.00	1853.00	17440	20230308	-29.99	10850	20230103	12.53	17440	-29.99	20230308	10850	12.53	20230103	17440	-29.99	20230308	10850	12.53	20230103	0.45	N	246710	500	105 억		697001	N	N	29	N	00	N
27	20230922	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	0	3	0.00	434598610	35923	47.46	12260	12270	11940	15930	8590	12260	12098.06	3.29	0	2376	12833	12546	12213	11926	11593	12380	11760	106	3670	500	8580	10	1	21199418	2599	-25.12	6.62	12	0.17	-488.00	1853.00	17440	20230308	-29.70	10850	20230103	13.00	17440	-29.70	20230308	10850	13.00	20230103	17440	-29.70	20230308	10850	13.00	20230103	0.45	N	246710	500	105 억		697001	N	N	0	N	00	N
28	20230922	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-230	5	-1.88	251245010	20804	27.49	12260	12270	11980	15930	8590	12260	12076.76	3.29	0	776	12833	12546	12213	11926	11593	12380	11760	106	3670	500	8580	10	1	21199418	2550	-24.65	6.49	12	0.10	-488.00	1853.00	17440	20230308	-31.02	10850	20230103	10.88	17440	-31.02	20230308	10850	10.88	20230103	17440	-31.02	20230308	10850	10.88	20230103	0.45	N	246710	500	105 억		697001	N	N	0	N	00	N
29	20230922	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-240	5	-1.96	209972310	17364	22.94	12260	12270	12000	15930	8590	12260	12092.39	3.29	0	1173	12833	12546	12213	11926	11593	12380	11760	106	3670	500	8580	10	1	21199418	2548	-24.63	6.49	12	0.08	-488.00	1853.00	17440	20230308	-31.08	10850	20230103	10.78	17440	-31.08	20230308	10850	10.78	20230103	17440	-31.08	20230308	10850	10.78	20230103	0.45	N	246710	500	105 억		697001	N	N	0	N	00	N
30	20230922	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	-130	5	-1.06	132744960	10956	14.47	12260	12270	12030	15930	8590	12260	12116.19	3.29	0	1460	12833	12546	12213	11926	11593	12380	11760	106	3670	500	8580	10	1	21199418	2571	-24.86	6.55	12	0.05	-488.00	1853.00	17440	20230308	-30.45	10850	20230103	11.80	17440	-30.45	20230308	10850	11.80	20230103	17440	-30.45	20230308	10850	11.80	20230103	0.45	N	246710	500	105 억		697001	N	N	0	N	00	N
31	20230922	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	-100	5	-0.82	64571110	5335	7.05	12260	12270	12030	15930	8590	12260	12103.30	3.29	0	920	12833	12546	12213	11926	11593	12380	11760	106	3670	500	8580	10	1	21199418	2578	-24.92	6.56	12	0.03	-488.00	1853.00	17440	20230308	-30.28	10850	20230103	12.07	17440	-30.28	20230308	10850	12.07	20230103	17440	-30.28	20230308	10850	12.07	20230103	0.45	N	246710	500	105 억		697001	N	N	0	N	00	N
32	20230922	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-110	5	-0.90	58258040	4815	6.36	12260	12270	12030	15930	8590	12260	12099.28	3.29	0	874	12833	12546	12213	11926	11593	12380	11760	106	3670	500	8580	10	1	21199418	2576	-24.90	6.56	12	0.02	-488.00	1853.00	17440	20230308	-30.33	10850	20230103	11.98	17440	-30.33	20230308	10850	11.98	20230103	17440	-30.33	20230308	10850	11.98	20230103	0.45	N	246710	500	105 억		697001	N	N	0	N	00	N
33	20230922	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	12140	-120	5	-0.98	14036670	1159	1.53	12260	12260	12060	15930	8590	12260	12111.02	3.29	0	80	12833	12546	12213	11926	11593	12380	11760	106	3670	500	8580	10	1	21199418	2574	-24.88	6.55	12	0.01	-488.00	1853.00	17440	20230308	-30.39	10850	20230103	11.89	17440	-30.39	20230308	10850	11.89	20230103	17440	-30.39	20230308	10850	11.89	20230103	0.45	N	246710	500	105 억		697001	N	N	0	N	00	N
34	20230921	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	-220	5	-1.76	917270010	75628	219.80	12470	12500	11880	16220	8740	12480	12128.71	3.32	0	-6325	13020	12750	12450	12180	11880	12600	12030	106	3740	500	8730	10	1	21199418	2599	-25.12	6.62	12	0.36	-488.00	1853.00	17440	20230308	-29.70	10850	20230103	13.00	17440	-29.70	20230308	10850	13.00	20230103	17440	-29.70	20230308	10850	13.00	20230103	0.45	N	246710	500	105 억		703323	N	N	0	N	00	N
35	20230921	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-40	5	-0.32	890258700	73434	213.42	12470	12500	11880	16220	8740	12480	12123.25	3.32	0	-6254	13020	12750	12450	12180	11880	12600	12030	106	3740	500	8730	10	1	21199418	2637	-25.49	6.71	12	0.35	-488.00	1853.00	17440	20230308	-28.67	10850	20230103	14.65	17440	-28.67	20230308	10850	14.65	20230103	17440	-28.67	20230308	10850	14.65	20230103	0.45	N	246710	500	105 억		703323	N	N	0	N	00	N
36	20230921	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	12310	-170	5	-1.36	733809610	60840	176.82	12470	12470	11880	16220	8740	12480	12061.30	3.32	0	-4524	13020	12750	12450	12180	11880	12600	12030	106	3740	500	8730	10	1	21199418	2610	-25.23	6.64	12	0.29	-488.00	1853.00	17440	20230308	-29.42	10850	20230103	13.46	17440	-29.42	20230308	10850	13.46	20230103	17440	-29.42	20230308	10850	13.46	20230103	0.45	N	246710	500	105 억		703323	N	N	0	N	00	N
37	20230921	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-570	5	-4.57	637031820	52926	153.82	12470	12470	11880	16220	8740	12480	12036.27	3.32	0	-5564	13020	12750	12450	12180	11880	12600	12030	106	3740	500	8730	10	1	21199418	2525	-24.41	6.43	12	0.25	-488.00	1853.00	17440	20230308	-31.71	10850	20230103	9.77	17440	-31.71	20230308	10850	9.77	20230103	17440	-31.71	20230308	10850	9.77	20230103	0.45	N	246710	500	105 억		703323	N	N	0	N	00	N
38	20230921	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-550	5	-4.41	546917390	45363	131.84	12470	12470	11880	16220	8740	12480	12056.46	3.32	0	-5339	13020	12750	12450	12180	11880	12600	12030	106	3740	500	8730	10	1	21199418	2529	-24.45	6.44	12	0.21	-488.00	1853.00	17440	20230308	-31.59	10850	20230103	9.95	17440	-31.59	20230308	10850	9.95	20230103	17440	-31.59	20230308	10850	9.95	20230103	0.45	N	246710	500	105 억		703323	N	N	0	N	00	N
39	20230921	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-530	5	-4.25	423331680	34998	101.71	12470	12470	11940	16220	8740	12480	12095.88	3.32	0	-5356	13020	12750	12450	12180	11880	12600	12030	106	3740	500	8730	10	1	21199418	2533	-24.49	6.45	12	0.17	-488.00	1853.00	17440	20230308	-31.48	10850	20230103	10.14	17440	-31.48	20230308	10850	10.14	20230103	17440	-31.48	20230308	10850	10.14	20230103	0.45	N	246710	500	105 억		703323	N	N	0	N	00	N
40	20230921	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	-320	5	-2.56	166190060	13613	39.56	12470	12470	12090	16220	8740	12480	12208.19	3.32	0	-3975	13020	12750	12450	12180	11880	12600	12030	106	3740	500	8730	10	1	21199418	2578	-24.92	6.56	12	0.06	-488.00	1853.00	17440	20230308	-30.28	10850	20230103	12.07	17440	-30.28	20230308	10850	12.07	20230103	17440	-30.28	20230308	10850	12.07	20230103	0.45	N	246710	500	105 억		703323	N	N	0	N	00	N
41	20230921	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12390	-90	5	-0.72	7655120	618	1.80	12470	12470	12300	16220	8740	12480	12386.93	3.32	0	-20	13020	12750	12450	12180	11880	12600	12030	106	3740	500	8730	10	1	21199418	2627	-25.39	6.69	12	0.00	-488.00	1853.00	17440	20230308	-28.96	10850	20230103	14.19	17440	-28.96	20230308	10850	14.19	20230103	17440	-28.96	20230308	10850	14.19	20230103	0.45	N	246710	500	105 억		703323	N	N	0	N	00	N
42	20230920	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	12480	20	2	0.16	421925220	34084	91.32	12720	12720	12150	16190	8730	12460	12378.98	3.36	0	703	12766	12612	12436	12282	12106	12625	12295	106	3730	500	8720	10	1	21199418	2646	-25.57	6.74	12	0.16	-488.00	1853.00	17440	20230308	-28.44	10850	20230103	15.02	17440	-28.44	20230308	10850	15.02	20230103	17440	-28.44	20230308	10850	15.02	20230103	0.45	N	246710	500	105 억		711982	N	N	56	N	00	N
43	20230920	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	12310	-150	5	-1.20	393262280	31763	85.10	12720	12720	12150	16190	8730	12460	12381.14	3.36	0	-361	12766	12612	12436	12282	12106	12625	12295	106	3730	500	8720	10	1	21199418	2610	-25.23	6.64	12	0.15	-488.00	1853.00	17440	20230308	-29.42	10850	20230103	13.46	17440	-29.42	20230308	10850	13.46	20230103	17440	-29.42	20230308	10850	13.46	20230103	0.45	N	246710	500	105 억		711982	N	N	56	N	00	N
44	20230920	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	0	3	0.00	222902530	18005	48.24	12720	12720	12150	16190	8730	12460	12380.03	3.36	0	-4273	12766	12612	12436	12282	12106	12625	12295	106	3730	500	8720	10	1	21199418	2641	-25.53	6.72	12	0.08	-488.00	1853.00	17440	20230308	-28.56	10850	20230103	14.84	17440	-28.56	20230308	10850	14.84	20230103	17440	-28.56	20230308	10850	14.84	20230103	0.45	N	246710	500	105 억		711982	N	N	56	N	00	N
45	20230920	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	0	3	0.00	193988210	15684	42.02	12720	12720	12150	16190	8730	12460	12368.54	3.36	0	-4230	12766	12612	12436	12282	12106	12625	12295	106	3730	500	8720	10	1	21199418	2641	-25.53	6.72	12	0.07	-488.00	1853.00	17440	20230308	-28.56	10850	20230103	14.84	17440	-28.56	20230308	10850	14.84	20230103	17440	-28.56	20230308	10850	14.84	20230103	0.45	N	246710	500	105 억		711982	N	N	56	N	00	N
46	20230920	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	0	3	0.00	176711910	14297	38.30	12720	12720	12150	16190	8730	12460	12360.07	3.36	0	-3727	12766	12612	12436	12282	12106	12625	12295	106	3730	500	8720	10	1	21199418	2641	-25.53	6.72	12	0.07	-488.00	1853.00	17440	20230308	-28.56	10850	20230103	14.84	17440	-28.56	20230308	10850	14.84	20230103	17440	-28.56	20230308	10850	14.84	20230103	0.45	N	246710	500	105 억		711982	N	N	56	N	00	N
47	20230920	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	12390	-70	5	-0.56	146920300	11904	31.89	12720	12720	12150	16190	8730	12460	12342.10	3.36	0	-3070	12766	12612	12436	12282	12106	12625	12295	106	3730	500	8720	10	1	21199418	2627	-25.39	6.69	12	0.06	-488.00	1853.00	17440	20230308	-28.96	10850	20230103	14.19	17440	-28.96	20230308	10850	14.19	20230103	17440	-28.96	20230308	10850	14.19	20230103	0.45	N	246710	500	105 억		711982	N	N	56	N	00	N
48	20230920	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	-100	5	-0.80	87874160	7083	18.98	12720	12720	12310	16190	8730	12460	12406.35	3.36	0	-2965	12766	12612	12436	12282	12106	12625	12295	106	3730	500	8720	10	1	21199418	2620	-25.33	6.67	12	0.03	-488.00	1853.00	17440	20230308	-29.13	10850	20230103	13.92	17440	-29.13	20230308	10850	13.92	20230103	17440	-29.13	20230308	10850	13.92	20230103	0.45	N	246710	500	105 억		711982	N	N	56	N	00	N
49	20230920	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	12470	10	2	0.08	799400	64	0.17	12720	12720	12470	16190	8730	12460	12490.62	3.36	0	-39	12766	12612	12436	12282	12106	12625	12295	106	3730	500	8720	10	1	21199418	2644	-25.55	6.73	12	0.00	-488.00	1853.00	17440	20230308	-28.50	10850	20230103	14.93	17440	-28.50	20230308	10850	14.93	20230103	17440	-28.50	20230308	10850	14.93	20230103	0.45	N	246710	500	105 억		711982	N	N	56	N	00	N
50	20230919	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	0	3	0.00	460580330	37116	121.21	12460	12590	12260	16190	8730	12460	12409.10	3.35	0	1138	12800	12630	12540	12370	12280	12585	12325	106	3730	500	8720	10	1	21199418	2641	-25.53	6.72	12	0.18	-488.00	1853.00	17440	20230308	-28.56	10850	20230103	14.84	17440	-28.56	20230308	10850	14.84	20230103	17440	-28.56	20230308	10850	14.84	20230103	0.43	N	246710	500	105 억		710844	N	N	56	N	00	N
51	20230919	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	12470	10	2	0.08	453719640	36567	119.41	12460	12590	12260	16190	8730	12460	12407.90	3.35	0	1149	12800	12630	12540	12370	12280	12585	12325	106	3730	500	8720	10	1	21199418	2644	-25.55	6.73	12	0.17	-488.00	1853.00	17440	20230308	-28.50	10850	20230103	14.93	17440	-28.50	20230308	10850	14.93	20230103	17440	-28.50	20230308	10850	14.93	20230103	0.43	N	246710	500	105 억		710844	N	N	13	N	00	N
52	20230919	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	30	2	0.24	410381750	33089	108.06	12460	12590	12260	16190	8730	12460	12402.36	3.35	0	663	12800	12630	12540	12370	12280	12585	12325	106	3730	500	8720	10	1	21199418	2648	-25.59	6.74	12	0.16	-488.00	1853.00	17440	20230308	-28.38	10850	20230103	15.12	17440	-28.38	20230308	10850	15.12	20230103	17440	-28.38	20230308	10850	15.12	20230103	0.43	N	246710	500	105 억		710844	N	N	13	N	00	N
53	20230919	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	0	3	0.00	347257850	28028	91.53	12460	12590	12260	16190	8730	12460	12389.68	3.35	0	2691	12800	12630	12540	12370	12280	12585	12325	106	3730	500	8720	10	1	21199418	2641	-25.53	6.72	12	0.13	-488.00	1853.00	17440	20230308	-28.56	10850	20230103	14.84	17440	-28.56	20230308	10850	14.84	20230103	17440	-28.56	20230308	10850	14.84	20230103	0.43	N	246710	500	105 억		710844	N	N	13	N	00	N
54	20230919	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	-60	5	-0.48	323643250	26126	85.32	12460	12590	12260	16190	8730	12460	12387.78	3.35	0	2688	12800	12630	12540	12370	12280	12585	12325	106	3730	500	8720	10	1	21199418	2629	-25.41	6.69	12	0.12	-488.00	1853.00	17440	20230308	-28.90	10850	20230103	14.29	17440	-28.90	20230308	10850	14.29	20230103	17440	-28.90	20230308	10850	14.29	20230103	0.43	N	246710	500	105 억		710844	N	N	13	N	00	N
55	20230919	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-30	5	-0.24	190520020	15334	50.08	12460	12590	12390	16190	8730	12460	12424.68	3.35	0	4254	12800	12630	12540	12370	12280	12585	12325	106	3730	500	8720	10	1	21199418	2635	-25.47	6.71	12	0.07	-488.00	1853.00	17440	20230308	-28.73	10850	20230103	14.56	17440	-28.73	20230308	10850	14.56	20230103	17440	-28.73	20230308	10850	14.56	20230103	0.43	N	246710	500	105 억		710844	N	N	13	N	00	N
56	20230919	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-30	5	-0.24	127209950	10236	33.43	12460	12590	12390	16190	8730	12460	12427.70	3.35	0	3028	12800	12630	12540	12370	12280	12585	12325	106	3730	500	8720	10	1	21199418	2635	-25.47	6.71	12	0.05	-488.00	1853.00	17440	20230308	-28.73	10850	20230103	14.56	17440	-28.73	20230308	10850	14.56	20230103	17440	-28.73	20230308	10850	14.56	20230103	0.43	N	246710	500	105 억		710844	N	N	13	N	00	N
57	20230919	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	130	2	1.04	3059280	245	0.80	12460	12590	12460	16190	8730	12460	12486.86	3.35	0	-134	12800	12630	12540	12370	12280	12585	12325	106	3730	500	8720	10	1	21199418	2669	-25.80	6.79	12	0.00	-488.00	1853.00	17440	20230308	-27.81	10850	20230103	16.04	17440	-27.81	20230308	10850	16.04	20230103	17440	-27.81	20230308	10850	16.04	20230103	0.43	N	246710	500	105 억		710844	N	N	13	N	00	N
58	20230918	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	-180	5	-1.42	384429990	30621	74.44	12640	12710	12450	16430	8850	12640	12553.66	3.36	0	-1005	13073	12856	12683	12466	12293	12965	12575	106	3790	500	8840	10	1	21199418	2641	-25.53	6.72	12	0.14	-488.00	1853.00	17440	20230308	-28.56	10850	20230103	14.84	17440	-28.56	20230308	10850	14.84	20230103	17440	-28.56	20230308	10850	14.84	20230103	0.43	N	246710	500	105 억		711849	N	N	13	N	00	N
59	20230918	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	-150	5	-1.19	349652950	27830	67.66	12640	12710	12460	16430	8850	12640	12562.49	3.36	0	-619	13073	12856	12683	12466	12293	12965	12575	106	3790	500	8840	10	1	21199418	2648	-25.59	6.74	12	0.13	-488.00	1853.00	17440	20230308	-28.38	10850	20230103	15.12	17440	-28.38	20230308	10850	15.12	20230103	17440	-28.38	20230308	10850	15.12	20230103	0.43	N	246710	500	105 억		711849	N	N	0	N	00	N
60	20230918	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-140	5	-1.11	289918670	23048	56.03	12640	12710	12460	16430	8850	12640	12577.55	3.36	0	-143	13073	12856	12683	12466	12293	12965	12575	106	3790	500	8840	10	1	21199418	2650	-25.61	6.75	12	0.11	-488.00	1853.00	17440	20230308	-28.33	10850	20230103	15.21	17440	-28.33	20230308	10850	15.21	20230103	17440	-28.33	20230308	10850	15.21	20230103	0.43	N	246710	500	105 억		711849	N	N	0	N	00	N
61	20230918	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-30	5	-0.24	208629150	16558	40.25	12640	12710	12500	16430	8850	12640	12598.65	3.36	0	1776	13073	12856	12683	12466	12293	12965	12575	106	3790	500	8840	10	1	21199418	2673	-25.84	6.81	12	0.08	-488.00	1853.00	17440	20230308	-27.69	10850	20230103	16.22	17440	-27.69	20230308	10850	16.22	20230103	17440	-27.69	20230308	10850	16.22	20230103	0.43	N	246710	500	105 억		711849	N	N	0	N	00	N
62	20230918	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-20	5	-0.16	202335380	16059	39.04	12640	12710	12500	16430	8850	12640	12598.20	3.36	0	2075	13073	12856	12683	12466	12293	12965	12575	106	3790	500	8840	10	1	21199418	2675	-25.86	6.81	12	0.08	-488.00	1853.00	17440	20230308	-27.64	10850	20230103	16.31	17440	-27.64	20230308	10850	16.31	20230103	17440	-27.64	20230308	10850	16.31	20230103	0.43	N	246710	500	105 억		711849	N	N	0	N	00	N
63	20230918	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12580	-60	5	-0.47	180082820	14290	34.74	12640	12710	12500	16430	8850	12640	12600.64	3.36	0	2074	13073	12856	12683	12466	12293	12965	12575	106	3790	500	8840	10	1	21199418	2667	-25.78	6.79	12	0.07	-488.00	1853.00	17440	20230308	-27.87	10850	20230103	15.94	17440	-27.87	20230308	10850	15.94	20230103	17440	-27.87	20230308	10850	15.94	20230103	0.43	N	246710	500	105 억		711849	N	N	0	N	00	N
64	20230918	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	12580	-60	5	-0.47	107776720	8538	20.76	12640	12710	12570	16430	8850	12640	12622.13	3.36	0	1466	13073	12856	12683	12466	12293	12965	12575	106	3790	500	8840	10	1	21199418	2667	-25.78	6.79	12	0.04	-488.00	1853.00	17440	20230308	-27.87	10850	20230103	15.94	17440	-27.87	20230308	10850	15.94	20230103	17440	-27.87	20230308	10850	15.94	20230103	0.43	N	246710	500	105 억		711849	N	N	0	N	00	N
65	20230918	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	-50	5	-0.40	24241350	1920	4.67	12640	12660	12590	16430	8850	12640	12620.67	3.36	0	240	13073	12856	12683	12466	12293	12965	12575	106	3790	500	8840	10	1	21199418	2669	-25.80	6.79	12	0.01	-488.00	1853.00	17440	20230308	-27.81	10850	20230103	16.04	17440	-27.81	20230308	10850	16.04	20230103	17440	-27.81	20230308	10850	16.04	20230103	0.43	N	246710	500	105 억		711849	N	N	0	N	00	N
66	20230915	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	0	3	0.00	520205400	41078	24.55	12620	12900	12510	16430	8850	12640	12663.97	3.39	0	-5751	13473	13056	12583	12166	11693	12820	11930	106	3790	500	8840	10	1	21199418	2680	-25.90	6.82	12	0.19	-488.00	1853.00	17440	20230308	-27.52	10850	20230103	16.50	17440	-27.52	20230308	10850	16.50	20230103	17550	-27.98	20220915	10850	16.50	20230103	0.45	N	246710	500	105 억		718342	N	N	38	N	00	N
67	20230915	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	40	2	0.32	499342700	39429	23.57	12620	12900	12510	16430	8850	12640	12664.35	3.39	0	-5435	13473	13056	12583	12166	11693	12820	11930	106	3790	500	8840	10	1	21199418	2688	-25.98	6.84	12	0.19	-488.00	1853.00	17440	20230308	-27.29	10850	20230103	16.87	17440	-27.29	20230308	10850	16.87	20230103	17550	-27.75	20220915	10850	16.87	20230103	0.45	N	246710	500	105 억		718342	N	N	38	N	00	N
68	20230915	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	10	2	0.08	452853000	35760	21.38	12620	12900	12510	16430	8850	12640	12663.67	3.39	0	-5528	13473	13056	12583	12166	11693	12820	11930	106	3790	500	8840	10	1	21199418	2682	-25.92	6.83	12	0.17	-488.00	1853.00	17440	20230308	-27.47	10850	20230103	16.59	17440	-27.47	20230308	10850	16.59	20230103	17550	-27.92	20220915	10850	16.59	20230103	0.45	N	246710	500	105 억		718342	N	N	38	N	00	N
69	20230915	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-100	5	-0.79	394700770	31158	18.62	12620	12900	12510	16430	8850	12640	12667.72	3.39	0	-6147	13473	13056	12583	12166	11693	12820	11930	106	3790	500	8840	10	1	21199418	2658	-25.70	6.77	12	0.15	-488.00	1853.00	17440	20230308	-28.10	10850	20230103	15.58	17440	-28.10	20230308	10850	15.58	20230103	17550	-28.55	20220915	10850	15.58	20230103	0.45	N	246710	500	105 억		718342	N	N	38	N	00	N
70	20230915	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-120	5	-0.95	356508250	28110	16.80	12620	12900	12520	16430	8850	12640	12682.61	3.39	0	-5494	13473	13056	12583	12166	11693	12820	11930	106	3790	500	8840	10	1	21199418	2654	-25.66	6.76	12	0.13	-488.00	1853.00	17440	20230308	-28.21	10850	20230103	15.39	17440	-28.21	20230308	10850	15.39	20230103	17550	-28.66	20220915	10850	15.39	20230103	0.45	N	246710	500	105 억		718342	N	N	38	N	00	N
71	20230915	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	20	2	0.16	241473180	18963	11.34	12620	12900	12600	16430	8850	12640	12733.91	3.39	0	-6142	13473	13056	12583	12166	11693	12820	11930	106	3790	500	8840	10	1	21199418	2684	-25.94	6.83	12	0.09	-488.00	1853.00	17440	20230308	-27.41	10850	20230103	16.68	17440	-27.41	20230308	10850	16.68	20230103	17550	-27.86	20220915	10850	16.68	20230103	0.45	N	246710	500	105 억		718342	N	N	38	N	00	N
72	20230915	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	20	2	0.16	151612540	11880	7.10	12620	12900	12600	16430	8850	12640	12762.00	3.39	0	-6328	13473	13056	12583	12166	11693	12820	11930	106	3790	500	8840	10	1	21199418	2684	-25.94	6.83	12	0.06	-488.00	1853.00	17440	20230308	-27.41	10850	20230103	16.68	17440	-27.41	20230308	10850	16.68	20230103	17550	-27.86	20220915	10850	16.68	20230103	0.45	N	246710	500	105 억		718342	N	N	38	N	00	N
73	20230915	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	170	2	1.34	965750	76	0.05	12620	12900	12620	16430	8850	12640	12707.24	3.39	0	-29	13473	13056	12583	12166	11693	12820	11930	106	3790	500	8840	10	1	21199418	2716	-26.25	6.91	12	0.00	-488.00	1853.00	17440	20230308	-26.55	10850	20230103	18.06	17440	-26.55	20230308	10850	18.06	20230103	17550	-27.01	20220915	10850	18.06	20230103	0.45	N	246710	500	105 억		718342	N	N	38	N	00	N
74	20230914	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-280	5	-2.17	2099439380	166701	315.49	12920	13000	12110	16790	9050	12920	12594.00	3.46	0	-56146	13373	13146	13023	12796	12673	13085	12735	106	3870	500	9040	10	1	21199418	2680	-25.90	6.82	12	0.79	-488.00	1853.00	17550	20220915	-27.98	10850	20230103	16.50	17440	-27.52	20230308	10850	16.50	20230103	17550	-27.98	20220915	10850	16.50	20230103	0.45	N	246710	500	105 억		732869	N	N	38	N	00	N
75	20230914	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-140	5	-1.08	1933454070	153636	290.76	12920	13000	12110	16790	9050	12920	12584.60	3.46	0	-51355	13373	13146	13023	12796	12673	13085	12735	106	3870	500	9040	10	1	21199418	2709	-26.19	6.90	12	0.72	-488.00	1853.00	17550	20220915	-27.18	10850	20230103	17.79	17440	-26.72	20230308	10850	17.79	20230103	17550	-27.18	20220915	10850	17.79	20230103	0.45	N	246710	500	105 억		732869	N	N	185	N	00	N
76	20230914	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-150	5	-1.16	1478350120	117948	223.22	12920	13000	12110	16790	9050	12920	12533.86	3.46	0	-33161	13373	13146	13023	12796	12673	13085	12735	106	3870	500	9040	10	1	21199418	2707	-26.17	6.89	12	0.56	-488.00	1853.00	17550	20220915	-27.24	10850	20230103	17.70	17440	-26.78	20230308	10850	17.70	20230103	17550	-27.24	20220915	10850	17.70	20230103	0.45	N	246710	500	105 억		732869	N	N	185	N	00	N
77	20230914	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-690	5	-5.34	1007535720	80426	152.21	12920	13000	12110	16790	9050	12920	12527.40	3.46	0	-28249	13373	13146	13023	12796	12673	13085	12735	106	3870	500	9040	10	1	21199418	2593	-25.06	6.60	12	0.38	-488.00	1853.00	17550	20220915	-30.31	10850	20230103	12.72	17440	-29.87	20230308	10850	12.72	20230103	17550	-30.31	20220915	10850	12.72	20230103	0.45	N	246710	500	105 억		732869	N	N	185	N	00	N
78	20230914	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-470	5	-3.64	596200110	46951	88.86	12920	13000	12450	16790	9050	12920	12698.26	3.46	0	-14828	13373	13146	13023	12796	12673	13085	12735	106	3870	500	9040	10	1	21199418	2639	-25.51	6.72	12	0.22	-488.00	1853.00	17550	20220915	-29.06	10850	20230103	14.75	17440	-28.61	20230308	10850	14.75	20230103	17550	-29.06	20220915	10850	14.75	20230103	0.45	N	246710	500	105 억		732869	N	N	185	N	00	N
79	20230914	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-300	5	-2.32	374493160	29320	55.49	12920	13000	12600	16790	9050	12920	12772.53	3.46	0	-9481	13373	13146	13023	12796	12673	13085	12735	106	3870	500	9040	10	1	21199418	2675	-25.86	6.81	12	0.14	-488.00	1853.00	17550	20220915	-28.09	10850	20230103	16.31	17440	-27.64	20230308	10850	16.31	20230103	17550	-28.09	20220915	10850	16.31	20230103	0.45	N	246710	500	105 억		732869	N	N	185	N	00	N
80	20230914	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-90	5	-0.70	88622350	6872	13.01	12920	13000	12800	16790	9050	12920	12896.09	3.46	0	-1954	13373	13146	13023	12796	12673	13085	12735	106	3870	500	9040	10	1	21199418	2720	-26.29	6.92	12	0.03	-488.00	1853.00	17550	20220915	-26.89	10850	20230103	18.25	17440	-26.43	20230308	10850	18.25	20230103	17550	-26.89	20220915	10850	18.25	20230103	0.45	N	246710	500	105 억		732869	N	N	185	N	00	N
81	20230914	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	30	2	0.23	21510700	1669	3.16	12920	13000	12800	16790	9050	12920	12888.03	3.46	0	347	13373	13146	13023	12796	12673	13085	12735	106	3870	500	9040	10	1	21199418	2745	-26.54	6.99	12	0.01	-488.00	1853.00	17550	20220915	-26.21	10850	20230103	19.35	17440	-25.75	20230308	10850	19.35	20230103	17550	-26.21	20220915	10850	19.35	20230103	0.45	N	246710	500	105 억		732869	N	N	185	N	00	N
82	20230913	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-330	5	-2.49	680577770	52520	106.30	13250	13250	12900	17220	9280	13250	12958.63	3.50	0	-9547	13850	13550	13300	13000	12750	13425	12875	106	3970	500	9270	10	1	21199418	2739	-26.48	6.97	12	0.25	-488.00	1853.00	17550	20220915	-26.38	10850	20230103	19.08	17440	-25.92	20230308	10850	19.08	20230103	17550	-26.38	20220915	10850	19.08	20230103	0.45	N	246710	500	105 억		742194	N	N	185	N	00	N
83	20230913	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-330	5	-2.49	630018400	48606	98.38	13250	13250	12900	17220	9280	13250	12961.74	3.50	0	-9482	13850	13550	13300	13000	12750	13425	12875	106	3970	500	9270	10	1	21199418	2739	-26.48	6.97	12	0.23	-488.00	1853.00	17550	20220915	-26.38	10850	20230103	19.08	17440	-25.92	20230308	10850	19.08	20230103	17550	-26.38	20220915	10850	19.08	20230103	0.45	N	246710	500	105 억		742194	N	N	143	N	00	N
84	20230913	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-310	5	-2.34	512417020	39498	79.95	13250	13250	12900	17220	9280	13250	12973.24	3.50	0	-6719	13850	13550	13300	13000	12750	13425	12875	106	3970	500	9270	10	1	21199418	2743	-26.52	6.98	12	0.19	-488.00	1853.00	17550	20220915	-26.27	10850	20230103	19.26	17440	-25.80	20230308	10850	19.26	20230103	17550	-26.27	20220915	10850	19.26	20230103	0.45	N	246710	500	105 억		742194	N	N	143	N	00	N
85	20230913	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-300	5	-2.26	327978200	25222	51.05	13250	13250	12930	17220	9280	13250	13003.66	3.50	0	-6757	13850	13550	13300	13000	12750	13425	12875	106	3970	500	9270	10	1	21199418	2745	-26.54	6.99	12	0.12	-488.00	1853.00	17550	20220915	-26.21	10850	20230103	19.35	17440	-25.75	20230308	10850	19.35	20230103	17550	-26.21	20220915	10850	19.35	20230103	0.45	N	246710	500	105 억		742194	N	N	143	N	00	N
86	20230913	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-300	5	-2.26	279350080	21469	43.45	13250	13250	12930	17220	9280	13250	13011.79	3.50	0	-5717	13850	13550	13300	13000	12750	13425	12875	106	3970	500	9270	10	1	21199418	2745	-26.54	6.99	12	0.10	-488.00	1853.00	17550	20220915	-26.21	10850	20230103	19.35	17440	-25.75	20230308	10850	19.35	20230103	17550	-26.21	20220915	10850	19.35	20230103	0.45	N	246710	500	105 억		742194	N	N	143	N	00	N
87	20230913	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-260	5	-1.96	226315740	17375	35.17	13250	13250	12950	17220	9280	13250	13025.37	3.50	0	-4957	13850	13550	13300	13000	12750	13425	12875	106	3970	500	9270	10	1	21199418	2754	-26.62	7.01	12	0.08	-488.00	1853.00	17550	20220915	-25.98	10850	20230103	19.72	17440	-25.52	20230308	10850	19.72	20230103	17550	-25.98	20220915	10850	19.72	20230103	0.45	N	246710	500	105 억		742194	N	N	143	N	00	N
88	20230913	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-90	5	-0.68	108496510	8306	16.81	13250	13250	12990	17220	9280	13250	13062.43	3.50	0	-828	13850	13550	13300	13000	12750	13425	12875	106	3970	500	9270	10	1	21199418	2790	-26.97	7.10	12	0.04	-488.00	1853.00	17550	20220915	-25.01	10850	20230103	21.29	17440	-24.54	20230308	10850	21.29	20230103	17550	-25.01	20220915	10850	21.29	20230103	0.45	N	246710	500	105 억		742194	N	N	143	N	00	N
89	20230913	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-170	5	-1.28	34520150	2634	5.33	13250	13250	13030	17220	9280	13250	13105.60	3.50	0	-584	13850	13550	13300	13000	12750	13425	12875	106	3970	500	9270	10	1	21199418	2773	-26.80	7.06	12	0.01	-488.00	1853.00	17550	20220915	-25.47	10850	20230103	20.55	17440	-25.00	20230308	10850	20.55	20230103	17550	-25.47	20220915	10850	20.55	20230103	0.45	N	246710	500	105 억		742194	N	N	143	N	00	N
90	20230912	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-310	5	-2.29	656976800	49406	27.57	13500	13600	13050	17620	9500	13560	13296.98	3.56	0	-11374	14433	13996	13453	13016	12473	14215	13235	106	4060	500	9490	10	1	21199418	2809	-27.15	7.15	12	0.23	-488.00	1853.00	17550	20220915	-24.50	10850	20230103	22.12	17440	-24.03	20230308	10850	22.12	20230103	17550	-24.50	20220915	10850	22.12	20230103	0.45	N	246710	500	105 억		753929	N	N	143	N	00	N
91	20230912	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-470	5	-3.47	598277990	44962	25.09	13500	13600	13050	17620	9500	13560	13305.74	3.56	0	-9258	14433	13996	13453	13016	12473	14215	13235	106	4060	500	9490	10	1	21199418	2775	-26.82	7.06	12	0.21	-488.00	1853.00	17550	20220915	-25.41	10850	20230103	20.65	17440	-24.94	20230308	10850	20.65	20230103	17550	-25.41	20220915	10850	20.65	20230103	0.45	N	246710	500	105 억		753929	N	N	986	N	00	N
92	20230912	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-390	5	-2.88	523383410	39239	21.89	13500	13600	13130	17620	9500	13560	13337.78	3.56	0	-8948	14433	13996	13453	13016	12473	14215	13235	106	4060	500	9490	10	1	21199418	2792	-26.99	7.11	12	0.19	-488.00	1853.00	17550	20220915	-24.96	10850	20230103	21.38	17440	-24.48	20230308	10850	21.38	20230103	17550	-24.96	20220915	10850	21.38	20230103	0.45	N	246710	500	105 억		753929	N	N	986	N	00	N
93	20230912	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-190	5	-1.40	416578680	31156	17.38	13500	13600	13260	17620	9500	13560	13370.13	3.56	0	-3712	14433	13996	13453	13016	12473	14215	13235	106	4060	500	9490	10	1	21199418	2834	-27.40	7.22	12	0.15	-488.00	1853.00	17550	20220915	-23.82	10850	20230103	23.23	17440	-23.34	20230308	10850	23.23	20230103	17550	-23.82	20220915	10850	23.23	20230103	0.45	N	246710	500	105 억		753929	N	N	986	N	00	N
94	20230912	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-210	5	-1.55	356073250	26612	14.85	13500	13600	13290	17620	9500	13560	13379.50	3.56	0	-1274	14433	13996	13453	13016	12473	14215	13235	106	4060	500	9490	10	1	21199418	2830	-27.36	7.20	12	0.13	-488.00	1853.00	17550	20220915	-23.93	10850	20230103	23.04	17440	-23.45	20230308	10850	23.04	20230103	17550	-23.93	20220915	10850	23.04	20230103	0.45	N	246710	500	105 억		753929	N	N	986	N	00	N
95	20230912	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	-180	5	-1.33	289794720	21637	12.07	13500	13600	13290	17620	9500	13560	13392.71	3.56	0	726	14433	13996	13453	13016	12473	14215	13235	106	4060	500	9490	10	1	21199418	2836	-27.42	7.22	12	0.10	-488.00	1853.00	17550	20220915	-23.76	10850	20230103	23.32	17440	-23.28	20230308	10850	23.32	20230103	17550	-23.76	20220915	10850	23.32	20230103	0.45	N	246710	500	105 억		753929	N	N	986	N	00	N
96	20230912	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-140	5	-1.03	181207720	13504	7.53	13500	13600	13320	17620	9500	13560	13417.76	3.56	0	-51	14433	13996	13453	13016	12473	14215	13235	106	4060	500	9490	10	1	21199418	2845	-27.50	7.24	12	0.06	-488.00	1853.00	17550	20220915	-23.53	10850	20230103	23.69	17440	-23.05	20230308	10850	23.69	20230103	17550	-23.53	20220915	10850	23.69	20230103	0.45	N	246710	500	105 억		753929	N	N	986	N	00	N
97	20230912	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-160	5	-1.18	57993640	4292	2.39	13500	13600	13400	17620	9500	13560	13510.89	3.56	0	-555	14433	13996	13453	13016	12473	14215	13235	106	4060	500	9490	10	1	21199418	2841	-27.46	7.23	12	0.02	-488.00	1853.00	17550	20220915	-23.65	10850	20230103	23.50	17440	-23.17	20230308	10850	23.50	20230103	17550	-23.65	20220915	10850	23.50	20230103	0.45	N	246710	500	105 억		753929	N	N	986	N	00	N
98	20230911	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	680	2	5.28	2394823200	178221	856.50	12910	13890	12910	16740	9020	12880	13437.18	3.59	0	-7262	13213	13046	12873	12706	12533	13130	12790	106	3860	500	9010	10	1	21199418	2875	-27.79	7.32	12	0.84	-488.00	1853.00	17550	20220915	-22.74	10850	20230103	24.98	17440	-22.25	20230308	10850	24.98	20230103	17550	-22.74	20220915	10850	24.98	20230103	0.45	N	246710	500	105 억		761324	N	N	986	N	00	N
99	20230911	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	640	2	4.97	2272723910	169194	813.12	12910	13890	12910	16740	9020	12880	13432.65	3.59	0	-9566	13213	13046	12873	12706	12533	13130	12790	106	3860	500	9010	10	1	21199418	2866	-27.70	7.30	12	0.80	-488.00	1853.00	17550	20220915	-22.96	10850	20230103	24.61	17440	-22.48	20230308	10850	24.61	20230103	17550	-22.96	20220915	10850	24.61	20230103	0.45	N	246710	500	105 억		761324	N	N	421	N	00	N
100	20230911	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	550	2	4.27	1935883030	144126	692.65	12910	13890	12910	16740	9020	12880	13431.88	3.59	0	-5308	13213	13046	12873	12706	12533	13130	12790	106	3860	500	9010	10	1	21199418	2847	-27.52	7.25	12	0.68	-488.00	1853.00	17550	20220915	-23.48	10850	20230103	23.78	17440	-22.99	20230308	10850	23.78	20230103	17550	-23.48	20220915	10850	23.78	20230103	0.45	N	246710	500	105 억		761324	N	N	421	N	00	N
101	20230911	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	580	2	4.50	1830314480	136256	654.83	12910	13890	12910	16740	9020	12880	13432.91	3.59	0	-6776	13213	13046	12873	12706	12533	13130	12790	106	3860	500	9010	10	1	21199418	2853	-27.58	7.26	12	0.64	-488.00	1853.00	17550	20220915	-23.30	10850	20230103	24.06	17440	-22.82	20230308	10850	24.06	20230103	17550	-23.30	20220915	10850	24.06	20230103	0.45	N	246710	500	105 억		761324	N	N	421	N	00	N
102	20230911	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	520	2	4.04	1728676970	128686	618.44	12910	13890	12910	16740	9020	12880	13433.29	3.59	0	-6918	13213	13046	12873	12706	12533	13130	12790	106	3860	500	9010	10	1	21199418	2841	-27.46	7.23	12	0.61	-488.00	1853.00	17550	20220915	-23.65	10850	20230103	23.50	17440	-23.17	20230308	10850	23.50	20230103	17550	-23.65	20220915	10850	23.50	20230103	0.45	N	246710	500	105 억		761324	N	N	421	N	00	N
103	20230911	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	420	2	3.26	1519563540	113064	543.37	12910	13890	12910	16740	9020	12880	13439.85	3.59	0	-10723	13213	13046	12873	12706	12533	13130	12790	106	3860	500	9010	10	1	21199418	2820	-27.25	7.18	12	0.53	-488.00	1853.00	17550	20220915	-24.22	10850	20230103	22.58	17440	-23.74	20230308	10850	22.58	20230103	17550	-24.22	20220915	10850	22.58	20230103	0.45	N	246710	500	105 억		761324	N	N	421	N	00	N
104	20230911	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	470	2	3.65	1397925210	103885	499.26	12910	13890	12910	16740	9020	12880	13456.47	3.59	0	-11409	13213	13046	12873	12706	12533	13130	12790	106	3860	500	9010	10	1	21199418	2830	-27.36	7.20	12	0.49	-488.00	1853.00	17550	20220915	-23.93	10850	20230103	23.04	17440	-23.45	20230308	10850	23.04	20230103	17550	-23.93	20220915	10850	23.04	20230103	0.45	N	246710	500	105 억		761324	N	N	421	N	00	N
105	20230911	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	180	2	1.40	15548670	1195	5.74	12910	13060	12910	16740	9020	12880	13011.44	3.59	0	391	13213	13046	12873	12706	12533	13130	12790	106	3860	500	9010	10	1	21199418	2769	-26.76	7.05	12	0.01	-488.00	1853.00	17550	20220915	-25.58	10850	20230103	20.37	17440	-25.11	20230308	10850	20.37	20230103	17550	-25.58	20220915	10850	20.37	20230103	0.45	N	246710	500	105 억		761324	N	N	421	N	00	N
106	20230908	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	80	2	0.62	267057980	20791	57.85	12820	13040	12700	16640	8960	12800	12844.88	3.58	0	1865	13600	13200	13000	12600	12400	13100	12500	106	3840	500	8960	10	1	21199418	2730	-26.39	6.95	12	0.10	-488.00	1853.00	17550	20220915	-26.61	10850	20230103	18.71	17440	-26.15	20230308	10850	18.71	20230103	17550	-26.61	20220915	10850	18.71	20230103	0.44	N	246710	500	105 억		759483	N	N	421	N	00	N
107	20230908	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	80	2	0.62	248634020	19361	53.87	12820	13040	12700	16640	8960	12800	12842.00	3.58	0	1618	13600	13200	13000	12600	12400	13100	12500	106	3840	500	8960	10	1	21199418	2730	-26.39	6.95	12	0.09	-488.00	1853.00	17550	20220915	-26.61	10850	20230103	18.71	17440	-26.15	20230308	10850	18.71	20230103	17550	-26.61	20220915	10850	18.71	20230103	0.44	N	246710	500	105 억		759483	N	N	3	N	00	N
108	20230908	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	60	2	0.47	201379580	15676	43.62	12820	13040	12700	16640	8960	12800	12846.36	3.58	0	287	13600	13200	13000	12600	12400	13100	12500	106	3840	500	8960	10	1	21199418	2726	-26.35	6.94	12	0.07	-488.00	1853.00	17550	20220915	-26.72	10850	20230103	18.53	17440	-26.26	20230308	10850	18.53	20230103	17550	-26.72	20220915	10850	18.53	20230103	0.44	N	246710	500	105 억		759483	N	N	3	N	00	N
109	20230908	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	60	2	0.47	162544050	12647	35.19	12820	13040	12700	16640	8960	12800	12852.38	3.58	0	49	13600	13200	13000	12600	12400	13100	12500	106	3840	500	8960	10	1	21199418	2726	-26.35	6.94	12	0.06	-488.00	1853.00	17550	20220915	-26.72	10850	20230103	18.53	17440	-26.26	20230308	10850	18.53	20230103	17550	-26.72	20220915	10850	18.53	20230103	0.44	N	246710	500	105 억		759483	N	N	3	N	00	N
110	20230908	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	230	2	1.80	139113080	10838	30.15	12820	13040	12700	16640	8960	12800	12835.68	3.58	0	394	13600	13200	13000	12600	12400	13100	12500	106	3840	500	8960	10	1	21199418	2762	-26.70	7.03	12	0.05	-488.00	1853.00	17550	20220915	-25.75	10850	20230103	20.09	17440	-25.29	20230308	10850	20.09	20230103	17550	-25.75	20220915	10850	20.09	20230103	0.44	N	246710	500	105 억		759483	N	N	3	N	00	N
111	20230908	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	20	2	0.16	118185390	9223	25.66	12820	13000	12700	16640	8960	12800	12814.20	3.58	0	97	13600	13200	13000	12600	12400	13100	12500	106	3840	500	8960	10	1	21199418	2718	-26.27	6.92	12	0.04	-488.00	1853.00	17550	20220915	-26.95	10850	20230103	18.16	17440	-26.49	20230308	10850	18.16	20230103	17550	-26.95	20220915	10850	18.16	20230103	0.44	N	246710	500	105 억		759483	N	N	3	N	00	N
112	20230908	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	110	2	0.86	104016700	8130	22.62	12820	12940	12700	16640	8960	12800	12794.18	3.58	0	-171	13600	13200	13000	12600	12400	13100	12500	106	3840	500	8960	10	1	21199418	2737	-26.45	6.97	12	0.04	-488.00	1853.00	17550	20220915	-26.44	10850	20230103	18.99	17440	-25.97	20230308	10850	18.99	20230103	17550	-26.44	20220915	10850	18.99	20230103	0.44	N	246710	500	105 억		759483	N	N	3	N	00	N
113	20230908	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	140	2	1.09	8845610	691	1.92	12820	12940	12800	16640	8960	12800	12801.17	3.58	0	10	13600	13200	13000	12600	12400	13100	12500	106	3840	500	8960	10	1	21199418	2743	-26.52	6.98	12	0.00	-488.00	1853.00	17550	20220915	-26.27	10850	20230103	19.26	17440	-25.80	20230308	10850	19.26	20230103	17550	-26.27	20220915	10850	19.26	20230103	0.44	N	246710	500	105 억		759483	N	N	3	N	00	N
114	20230907	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-350	5	-2.66	459999000	35493	78.47	13140	13400	12800	17090	9210	13150	12960.64	3.63	0	-10271	13730	13440	13110	12820	12490	13585	12965	106	3940	500	9200	10	1	21199418	2714	-26.23	6.91	12	0.17	-488.00	1853.00	17550	20220915	-27.07	10850	20230103	17.97	17440	-26.61	20230308	10850	17.97	20230103	17550	-27.07	20220915	10850	17.97	20230103	0.44	N	246710	500	105 억		769888	N	N	3	N	00	N
115	20230907	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-270	5	-2.05	418601730	32265	71.33	13140	13400	12810	17090	9210	13150	12973.86	3.63	0	-10309	13730	13440	13110	12820	12490	13585	12965	106	3940	500	9200	10	1	21199418	2730	-26.39	6.95	12	0.15	-488.00	1853.00	17550	20220915	-26.61	10850	20230103	18.71	17440	-26.15	20230308	10850	18.71	20230103	17550	-26.61	20220915	10850	18.71	20230103	0.44	N	246710	500	105 억		769888	N	N	276	N	00	N
116	20230907	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-230	5	-1.75	340843570	26227	57.98	13140	13400	12900	17090	9210	13150	12995.90	3.63	0	-8006	13730	13440	13110	12820	12490	13585	12965	106	3940	500	9200	10	1	21199418	2739	-26.48	6.97	12	0.12	-488.00	1853.00	17550	20220915	-26.38	10850	20230103	19.08	17440	-25.92	20230308	10850	19.08	20230103	17550	-26.38	20220915	10850	19.08	20230103	0.44	N	246710	500	105 억		769888	N	N	276	N	00	N
117	20230907	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-150	5	-1.14	296540140	22801	50.41	13140	13400	12900	17090	9210	13150	13005.58	3.63	0	-6258	13730	13440	13110	12820	12490	13585	12965	106	3940	500	9200	10	1	21199418	2756	-26.64	7.02	12	0.11	-488.00	1853.00	17550	20220915	-25.93	10850	20230103	19.82	17440	-25.46	20230308	10850	19.82	20230103	17550	-25.93	20220915	10850	19.82	20230103	0.44	N	246710	500	105 억		769888	N	N	276	N	00	N
118	20230907	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-180	5	-1.37	223125320	17125	37.86	13140	13400	12900	17090	9210	13150	13029.22	3.63	0	-5633	13730	13440	13110	12820	12490	13585	12965	106	3940	500	9200	10	1	21199418	2750	-26.58	7.00	12	0.08	-488.00	1853.00	17550	20220915	-26.10	10850	20230103	19.54	17440	-25.63	20230308	10850	19.54	20230103	17550	-26.10	20220915	10850	19.54	20230103	0.44	N	246710	500	105 억		769888	N	N	276	N	00	N
119	20230907	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-250	5	-1.90	200509090	15380	34.00	13140	13400	12900	17090	9210	13150	13037.00	3.63	0	-4438	13730	13440	13110	12820	12490	13585	12965	106	3940	500	9200	10	1	21199418	2735	-26.43	6.96	12	0.07	-488.00	1853.00	17550	20220915	-26.50	10850	20230103	18.89	17440	-26.03	20230308	10850	18.89	20230103	17550	-26.50	20220915	10850	18.89	20230103	0.44	N	246710	500	105 억		769888	N	N	276	N	00	N
120	20230907	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-110	5	-0.84	88733390	6751	14.93	13140	13400	12960	17090	9210	13150	13143.74	3.63	0	-1044	13730	13440	13110	12820	12490	13585	12965	106	3940	500	9200	10	1	21199418	2764	-26.72	7.04	12	0.03	-488.00	1853.00	17550	20220915	-25.70	10850	20230103	20.18	17440	-25.23	20230308	10850	20.18	20230103	17550	-25.70	20220915	10850	20.18	20230103	0.44	N	246710	500	105 억		769888	N	N	276	N	00	N
121	20230907	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-90	5	-0.68	2102690	160	0.35	13140	13150	13060	17090	9210	13150	13141.81	3.63	0	-90	13730	13440	13110	12820	12490	13585	12965	106	3940	500	9200	10	1	21199418	2769	-26.76	7.05	12	0.00	-488.00	1853.00	17550	20220915	-25.58	10850	20230103	20.37	17440	-25.11	20230308	10850	20.37	20230103	17550	-25.58	20220915	10850	20.37	20230103	0.44	N	246710	500	105 억		769888	N	N	276	N	00	N
122	20230906	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	260	2	2.02	594195840	45231	111.94	13060	13400	12780	16750	9030	12890	13136.91	3.58	0	10519	13250	13070	12950	12770	12650	13010	12710	106	3860	500	9020	10	1	21199418	2788	-26.95	7.10	12	0.21	-488.00	1853.00	17550	20220915	-25.07	10850	20230103	21.20	17440	-24.60	20230308	10850	21.20	20230103	17550	-25.07	20220915	10850	21.20	20230103	0.44	N	246710	500	105 억		759729	N	N	276	N	00	N
123	20230906	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	270	2	2.09	588318900	44783	110.84	13060	13400	12780	16750	9030	12890	13137.10	3.58	0	10400	13250	13070	12950	12770	12650	13010	12710	106	3860	500	9020	10	1	21199418	2790	-26.97	7.10	12	0.21	-488.00	1853.00	17550	20220915	-25.01	10850	20230103	21.29	17440	-24.54	20230308	10850	21.29	20230103	17550	-25.01	20220915	10850	21.29	20230103	0.44	N	246710	500	105 억		759729	N	N	69	N	00	N
124	20230906	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	250	2	1.94	535466620	40763	100.89	13060	13400	12780	16750	9030	12890	13136.09	3.58	0	10792	13250	13070	12950	12770	12650	13010	12710	106	3860	500	9020	10	1	21199418	2786	-26.93	7.09	12	0.19	-488.00	1853.00	17550	20220915	-25.13	10850	20230103	21.11	17440	-24.66	20230308	10850	21.11	20230103	17550	-25.13	20220915	10850	21.11	20230103	0.44	N	246710	500	105 억		759729	N	N	69	N	00	N
125	20230906	130802	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	300	2	2.33	483406300	36804	91.09	13060	13400	12780	16750	9030	12890	13134.61	3.58	0	10285	13250	13070	12950	12770	12650	13010	12710	106	3860	500	9020	10	1	21199418	2796	-27.03	7.12	12	0.17	-488.00	1853.00	17550	20220915	-24.84	10850	20230103	21.57	17440	-24.37	20230308	10850	21.57	20230103	17550	-24.84	20220915	10850	21.57	20230103	0.44	N	246710	500	105 억		759729	N	N	69	N	00	N
126	20230906	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	340	2	2.64	425738610	32446	80.30	13060	13400	12780	16750	9030	12890	13121.45	3.58	0	9562	13250	13070	12950	12770	12650	13010	12710	106	3860	500	9020	10	1	21199418	2805	-27.11	7.14	12	0.15	-488.00	1853.00	17550	20220915	-24.62	10850	20230103	21.94	17440	-24.14	20230308	10850	21.94	20230103	17550	-24.62	20220915	10850	21.94	20230103	0.44	N	246710	500	105 억		759729	N	N	69	N	00	N
127	20230906	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	240	2	1.86	291354900	22308	55.21	13060	13280	12780	16750	9030	12890	13060.56	3.58	0	7050	13250	13070	12950	12770	12650	13010	12710	106	3860	500	9020	10	1	21199418	2783	-26.91	7.09	12	0.11	-488.00	1853.00	17550	20220915	-25.19	10850	20230103	21.01	17440	-24.71	20230308	10850	21.01	20230103	17550	-25.19	20220915	10850	21.01	20230103	0.44	N	246710	500	105 억		759729	N	N	69	N	00	N
128	20230906	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	160	2	1.24	121738920	9428	23.33	13060	13070	12780	16750	9030	12890	12912.49	3.58	0	1991	13250	13070	12950	12770	12650	13010	12710	106	3860	500	9020	10	1	21199418	2767	-26.74	7.04	12	0.04	-488.00	1853.00	17550	20220915	-25.64	10850	20230103	20.28	17440	-25.17	20230308	10850	20.28	20230103	17550	-25.64	20220915	10850	20.28	20230103	0.44	N	246710	500	105 억		759729	N	N	69	N	00	N
129	20230906	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-90	5	-0.70	21574300	1679	4.16	13060	13060	12780	16750	9030	12890	12849.49	3.58	0	-651	13250	13070	12950	12770	12650	13010	12710	106	3860	500	9020	10	1	21199418	2714	-26.23	6.91	12	0.01	-488.00	1853.00	17550	20220915	-27.07	10850	20230103	17.97	17440	-26.61	20230308	10850	17.97	20230103	17550	-27.07	20220915	10850	17.97	20230103	0.44	N	246710	500	105 억		759729	N	N	69	N	00	N
130	20230905	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-160	5	-1.23	521359790	40305	86.11	13050	13130	12830	16960	9140	13050	12935.37	3.59	0	731	13583	13316	12973	12706	12363	13450	12840	106	3910	500	9130	10	1	21199418	2733	-26.41	6.96	12	0.19	-488.00	1853.00	17550	20220915	-26.55	10850	20230103	18.80	17440	-26.09	20230308	10850	18.80	20230103	17550	-26.55	20220915	10850	18.80	20230103	0.46	N	246710	500	105 억		760032	N	N	69	N	00	N
131	20230905	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-110	5	-0.84	470701480	36378	77.72	13050	13130	12830	16960	9140	13050	12939.18	3.59	0	1145	13583	13316	12973	12706	12363	13450	12840	106	3910	500	9130	10	1	21199418	2743	-26.52	6.98	12	0.17	-488.00	1853.00	17550	20220915	-26.27	10850	20230103	19.26	17440	-25.80	20230308	10850	19.26	20230103	17550	-26.27	20220915	10850	19.26	20230103	0.46	N	246710	500	105 억		760032	N	N	13	N	00	N
132	20230905	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-120	5	-0.92	438635690	33894	72.41	13050	13130	12830	16960	9140	13050	12941.40	3.59	0	1937	13583	13316	12973	12706	12363	13450	12840	106	3910	500	9130	10	1	21199418	2741	-26.50	6.98	12	0.16	-488.00	1853.00	17550	20220915	-26.32	10850	20230103	19.17	17440	-25.86	20230308	10850	19.17	20230103	17550	-26.32	20220915	10850	19.17	20230103	0.46	N	246710	500	105 억		760032	N	N	13	N	00	N
133	20230905	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-140	5	-1.07	407592040	31490	67.27	13050	13130	12830	16960	9140	13050	12943.54	3.59	0	1662	13583	13316	12973	12706	12363	13450	12840	106	3910	500	9130	10	1	21199418	2737	-26.45	6.97	12	0.15	-488.00	1853.00	17550	20220915	-26.44	10850	20230103	18.99	17440	-25.97	20230308	10850	18.99	20230103	17550	-26.44	20220915	10850	18.99	20230103	0.46	N	246710	500	105 억		760032	N	N	13	N	00	N
134	20230905	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-130	5	-1.00	367242070	28366	60.60	13050	13130	12830	16960	9140	13050	12946.56	3.59	0	2782	13583	13316	12973	12706	12363	13450	12840	106	3910	500	9130	10	1	21199418	2739	-26.48	6.97	12	0.13	-488.00	1853.00	17550	20220915	-26.38	10850	20230103	19.08	17440	-25.92	20230308	10850	19.08	20230103	17550	-26.38	20220915	10850	19.08	20230103	0.46	N	246710	500	105 억		760032	N	N	13	N	00	N
135	20230905	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	20	2	0.15	242702620	18764	40.09	13050	13130	12830	16960	9140	13050	12934.48	3.59	0	2591	13583	13316	12973	12706	12363	13450	12840	106	3910	500	9130	10	1	21199418	2771	-26.78	7.05	12	0.09	-488.00	1853.00	17550	20220915	-25.53	10850	20230103	20.46	17440	-25.06	20230308	10850	20.46	20230103	17550	-25.53	20220915	10850	20.46	20230103	0.46	N	246710	500	105 억		760032	N	N	13	N	00	N
136	20230905	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-110	5	-0.84	89454440	6904	14.75	13050	13050	12890	16960	9140	13050	12956.90	3.59	0	-1710	13583	13316	12973	12706	12363	13450	12840	106	3910	500	9130	10	1	21199418	2743	-26.52	6.98	12	0.03	-488.00	1853.00	17550	20220915	-26.27	10850	20230103	19.26	17440	-25.80	20230308	10850	19.26	20230103	17550	-26.27	20220915	10850	19.26	20230103	0.46	N	246710	500	105 억		760032	N	N	13	N	00	N
137	20230905	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-100	5	-0.77	8212960	633	1.35	13050	13050	12950	16960	9140	13050	12974.66	3.59	0	-86	13583	13316	12973	12706	12363	13450	12840	106	3910	500	9130	10	1	21199418	2745	-26.54	6.99	12	0.00	-488.00	1853.00	17550	20220915	-26.21	10850	20230103	19.35	17440	-25.75	20230308	10850	19.35	20230103	17550	-26.21	20220915	10850	19.35	20230103	0.46	N	246710	500	105 억		760032	N	N	13	N	00	N
138	20230904	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	240	2	1.87	596641720	45954	98.26	12800	13240	12630	16650	8970	12810	12983.44	3.64	0	-8509	13236	13022	12886	12672	12536	12955	12605	106	3840	500	8960	10	1	21199418	2767	-26.74	7.04	12	0.22	-488.00	1853.00	17550	20220915	-25.64	10850	20230103	20.28	17440	-25.17	20230308	10850	20.28	20230103	17550	-25.64	20220915	10850	20.28	20230103	0.43	N	246710	500	105 억		772491	N	N	13	N	00	N
139	20230904	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	200	2	1.56	511535120	39424	84.30	12800	13240	12630	16650	8970	12810	12975.22	3.64	0	-8655	13236	13022	12886	12672	12536	12955	12605	106	3840	500	8960	10	1	21199418	2758	-26.66	7.02	12	0.19	-488.00	1853.00	17550	20220915	-25.87	10850	20230103	19.91	17440	-25.40	20230308	10850	19.91	20230103	17550	-25.87	20220915	10850	19.91	20230103	0.43	N	246710	500	105 억		772491	N	N	639	N	00	N
140	20230904	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	10	2	0.08	441167530	33961	72.62	12800	13240	12630	16650	8970	12810	12990.42	3.64	0	-7955	13236	13022	12886	12672	12536	12955	12605	106	3840	500	8960	10	1	21199418	2718	-26.27	6.92	12	0.16	-488.00	1853.00	17550	20220915	-26.95	10850	20230103	18.16	17440	-26.49	20230308	10850	18.16	20230103	17550	-26.95	20220915	10850	18.16	20230103	0.43	N	246710	500	105 억		772491	N	N	639	N	00	N
141	20230904	130746	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	0	3	0.00	413359690	31789	67.97	12800	13240	12630	16650	8970	12810	13003.23	3.64	0	-7096	13236	13022	12886	12672	12536	12955	12605	106	3840	500	8960	10	1	21199418	2716	-26.25	6.91	12	0.15	-488.00	1853.00	17550	20220915	-27.01	10850	20230103	18.06	17440	-26.55	20230308	10850	18.06	20230103	17550	-27.01	20220915	10850	18.06	20230103	0.43	N	246710	500	105 억		772491	N	N	639	N	00	N
142	20230904	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	20	2	0.16	392939470	30198	64.57	12800	13240	12630	16650	8970	12810	13012.10	3.64	0	-6262	13236	13022	12886	12672	12536	12955	12605	106	3840	500	8960	10	1	21199418	2720	-26.29	6.92	12	0.14	-488.00	1853.00	17550	20220915	-26.89	10850	20230103	18.25	17440	-26.43	20230308	10850	18.25	20230103	17550	-26.89	20220915	10850	18.25	20230103	0.43	N	246710	500	105 억		772491	N	N	639	N	00	N
143	20230904	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	140	2	1.09	347106620	26634	56.95	12800	13240	12630	16650	8970	12810	13032.46	3.64	0	-4602	13236	13022	12886	12672	12536	12955	12605	106	3840	500	8960	10	1	21199418	2745	-26.54	6.99	12	0.13	-488.00	1853.00	17550	20220915	-26.21	10850	20230103	19.35	17440	-25.75	20230308	10850	19.35	20230103	17550	-26.21	20220915	10850	19.35	20230103	0.43	N	246710	500	105 억		772491	N	N	639	N	00	N
144	20230904	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	320	2	2.50	269955130	20705	44.27	12800	13240	12630	16650	8970	12810	13038.16	3.64	0	-2338	13236	13022	12886	12672	12536	12955	12605	106	3840	500	8960	10	1	21199418	2783	-26.91	7.09	12	0.10	-488.00	1853.00	17550	20220915	-25.19	10850	20230103	21.01	17440	-24.71	20230308	10850	21.01	20230103	17550	-25.19	20220915	10850	21.01	20230103	0.43	N	246710	500	105 억		772491	N	N	639	N	00	N
145	20230904	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-100	5	-0.78	29273180	2304	4.93	12800	12810	12630	16650	8970	12810	12705.37	3.64	0	-1052	13236	13022	12886	12672	12536	12955	12605	106	3840	500	8960	10	1	21199418	2694	-26.05	6.86	12	0.01	-488.00	1853.00	17550	20220915	-27.58	10850	20230103	17.14	17440	-27.12	20230308	10850	17.14	20230103	17550	-27.58	20220915	10850	17.14	20230103	0.43	N	246710	500	105 억		772491	N	N	639	N	00	N
146	20230901	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-230	5	-1.76	601332050	46566	51.08	13040	13100	12750	16950	9130	13040	12913.55	3.65	0	3451	13873	13456	13213	12796	12553	13335	12675	106	3910	500	9120	10	1	21199418	2716	-26.25	6.91	12	0.22	-488.00	1853.00	17550	20220915	-27.01	10850	20230103	18.06	17440	-26.55	20230308	10850	18.06	20230103	17550	-27.01	20220915	10850	18.06	20230103	0.45	N	246710	500	105 억		774761	N	N	639	N	00	N
147	20230901	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-200	5	-1.53	573648660	44409	48.71	13040	13100	12750	16950	9130	13040	12917.40	3.65	0	3592	13873	13456	13213	12796	12553	13335	12675	106	3910	500	9120	10	1	21199418	2722	-26.31	6.93	12	0.21	-488.00	1853.00	17550	20220915	-26.84	10850	20230103	18.34	17440	-26.38	20230308	10850	18.34	20230103	17550	-26.84	20220915	10850	18.34	20230103	0.45	N	246710	500	105 억		774761	N	N	262	N	00	N
148	20230901	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-140	5	-1.07	469189670	36281	39.80	13040	13100	12750	16950	9130	13040	12932.10	3.65	0	4502	13873	13456	13213	12796	12553	13335	12675	106	3910	500	9120	10	1	21199418	2735	-26.43	6.96	12	0.17	-488.00	1853.00	17550	20220915	-26.50	10850	20230103	18.89	17440	-26.03	20230308	10850	18.89	20230103	17550	-26.50	20220915	10850	18.89	20230103	0.45	N	246710	500	105 억		774761	N	N	262	N	00	N
149	20230901	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-120	5	-0.92	408655710	31596	34.66	13040	13100	12750	16950	9130	13040	12933.78	3.65	0	4641	13873	13456	13213	12796	12553	13335	12675	106	3910	500	9120	10	1	21199418	2739	-26.48	6.97	12	0.15	-488.00	1853.00	17550	20220915	-26.38	10850	20230103	19.08	17440	-25.92	20230308	10850	19.08	20230103	17550	-26.38	20220915	10850	19.08	20230103	0.45	N	246710	500	105 억		774761	N	N	262	N	00	N
150	20230901	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-50	5	-0.38	382509230	29586	32.45	13040	13100	12750	16950	9130	13040	12928.72	3.65	0	3879	13873	13456	13213	12796	12553	13335	12675	106	3910	500	9120	10	1	21199418	2754	-26.62	7.01	12	0.14	-488.00	1853.00	17550	20220915	-25.98	10850	20230103	19.72	17440	-25.52	20230308	10850	19.72	20230103	17550	-25.98	20220915	10850	19.72	20230103	0.45	N	246710	500	105 억		774761	N	N	262	N	00	N
151	20230901	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-70	5	-0.54	354469010	27427	30.09	13040	13100	12750	16950	9130	13040	12924.09	3.65	0	3777	13873	13456	13213	12796	12553	13335	12675	106	3910	500	9120	10	1	21199418	2750	-26.58	7.00	12	0.13	-488.00	1853.00	17550	20220915	-26.10	10850	20230103	19.54	17440	-25.63	20230308	10850	19.54	20230103	17550	-26.10	20220915	10850	19.54	20230103	0.45	N	246710	500	105 억		774761	N	N	262	N	00	N
152	20230901	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-100	5	-0.77	220491520	17093	18.75	13040	13100	12750	16950	9130	13040	12899.52	3.65	0	1	13873	13456	13213	12796	12553	13335	12675	106	3910	500	9120	10	1	21199418	2743	-26.52	6.98	12	0.08	-488.00	1853.00	17550	20220915	-26.27	10850	20230103	19.26	17440	-25.80	20230308	10850	19.26	20230103	17550	-26.27	20220915	10850	19.26	20230103	0.45	N	246710	500	105 억		774761	N	N	262	N	00	N
153	20230901	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-140	5	-1.07	34770650	2681	2.94	13040	13060	12880	16950	9130	13040	12969.28	3.65	0	-889	13873	13456	13213	12796	12553	13335	12675	106	3910	500	9120	10	1	21199418	2735	-26.43	6.96	12	0.01	-488.00	1853.00	17550	20220915	-26.50	10850	20230103	18.89	17440	-26.03	20230308	10850	18.89	20230103	17550	-26.50	20220915	10850	18.89	20230103	0.45	N	246710	500	105 억		774761	N	N	262	N	00	N