KissMeData/298060/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	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	150	2	5.24	668138100	224058	93.36	2885	3095	2885	3715	2005	2860	2982.13	3.52	148587	56080	3053	2956	2903	2806	2753	2930	2780	85	855	500	1710	5	1	17056040	513	-2.09	1.96	12	1.31	-1439.00	1532.00	13228	20221220	-77.25	2850	20230926	5.61	11932	-74.77	20230105	2850	5.61	20230926	17350	-82.65	20221220	2850	5.61	20230926	0.23	N	298060	500	85 억		599649	N	N	0	N	00	N
3	20230927	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	145	2	5.07	651934655	218669	91.11	2885	3095	2885	3715	2005	2860	2981.56	3.52	148587	54493	3053	2956	2903	2806	2753	2930	2780	85	855	500	1710	5	1	17056040	513	-2.09	1.96	12	1.28	-1439.00	1532.00	13228	20221220	-77.28	2850	20230926	5.44	11932	-74.82	20230105	2850	5.44	20230926	17350	-82.68	20221220	2850	5.44	20230926	0.23	N	298060	500	85 억		599649	N	N	0	N	00	N
4	20230927	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	120	2	4.20	590564110	198210	82.59	2885	3095	2885	3715	2005	2860	2979.69	3.52	148587	43548	3053	2956	2903	2806	2753	2930	2780	85	855	500	1710	5	1	17056040	508	-2.07	1.95	12	1.16	-1439.00	1532.00	13228	20221220	-77.47	2850	20230926	4.56	11932	-75.03	20230105	2850	4.56	20230926	17350	-82.82	20221220	2850	4.56	20230926	0.23	N	298060	500	85 억		599649	N	N	0	N	00	N
5	20230927	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	70	2	2.45	510892340	171263	71.36	2885	3095	2885	3715	2005	2860	2983.32	3.52	148587	40217	3053	2956	2903	2806	2753	2930	2780	85	855	500	1710	5	1	17056040	500	-2.04	1.91	12	1.00	-1439.00	1532.00	13228	20221220	-77.85	2850	20230926	2.81	11932	-75.44	20230105	2850	2.81	20230926	17350	-83.11	20221220	2850	2.81	20230926	0.23	N	298060	500	85 억		599649	N	N	0	N	00	N
6	20230927	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	50	2	1.75	469094435	157015	65.42	2885	3095	2885	3715	2005	2860	2987.85	3.52	148587	40177	3053	2956	2903	2806	2753	2930	2780	85	855	500	1710	5	1	17056040	496	-2.02	1.90	12	0.92	-1439.00	1532.00	13228	20221220	-78.00	2850	20230926	2.11	11932	-75.61	20230105	2850	2.11	20230926	17350	-83.23	20221220	2850	2.11	20230926	0.23	N	298060	500	85 억		599649	N	N	0	N	00	N
7	20230927	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	140	2	4.90	398586115	133238	55.51	2885	3095	2885	3715	2005	2860	2991.86	3.52	148587	49270	3053	2956	2903	2806	2753	2930	2780	85	855	500	1710	5	1	17056040	512	-2.08	1.96	12	0.78	-1439.00	1532.00	13228	20221220	-77.32	2850	20230926	5.26	11932	-74.86	20230105	2850	5.26	20230926	17350	-82.71	20221220	2850	5.26	20230926	0.23	N	298060	500	85 억		599649	N	N	0	N	00	N
8	20230927	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	130	2	4.55	326985105	109378	45.57	2885	3095	2885	3715	2005	2860	2989.89	3.52	148587	39773	3053	2956	2903	2806	2753	2930	2780	85	855	500	1710	5	1	17056040	510	-2.08	1.95	12	0.64	-1439.00	1532.00	13228	20221220	-77.40	2850	20230926	4.91	11932	-74.94	20230105	2850	4.91	20230926	17350	-82.77	20221220	2850	4.91	20230926	0.23	N	298060	500	85 억		599649	N	N	0	N	00	N
9	20230927	091117	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	135	2	4.72	124634585	41951	17.48	2885	3080	2885	3715	2005	2860	2971.84	3.52	148587	20258	3053	2956	2903	2806	2753	2930	2780	85	855	500	1710	5	1	17056040	511	-2.08	1.95	12	0.25	-1439.00	1532.00	13228	20221220	-77.36	2850	20230926	5.09	11932	-74.90	20230105	2850	5.09	20230926	17350	-82.74	20221220	2850	5.09	20230926	0.23	N	298060	500	85 억		599649	N	N	0	N	00	N
10	20230926	161054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2860	-115	5	-3.87	700766390	239866	31.22	2970	3000	2850	3865	2085	2975	2921.53	3.43	0	32257	3225	3100	2995	2870	2765	3047	2817	61	890	500	1780	5	1	12256040	351	-1.99	1.87	12	1.96	-1439.00	1532.00	13228	20221220	-78.38	2850	20230926	0.35	11932	-76.03	20230105	2850	0.35	20230926	17350	-83.52	20221220	2850	0.35	20230926	0.23	N	298060	500	61 억		419907	N	N	0	N	00	N
11	20230926	151053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2875	-100	5	-3.36	643596980	219893	28.62	2970	3000	2860	3865	2085	2975	2926.86	3.43	0	31653	3225	3100	2995	2870	2765	3047	2817	61	890	500	1780	5	1	12256040	352	-2.00	1.88	12	1.79	-1439.00	1532.00	13228	20221220	-78.27	2860	20230926	0.52	11932	-75.91	20230105	2860	0.52	20230926	17350	-83.43	20221220	2860	0.52	20230926	0.23	N	298060	500	61 억		419907	N	N	0	N	00	N
12	20230926	141046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2890	-85	5	-2.86	552611800	188300	24.50	2970	3000	2860	3865	2085	2975	2934.74	3.43	0	19698	3225	3100	2995	2870	2765	3047	2817	61	890	500	1780	5	1	12256040	354	-2.01	1.89	12	1.54	-1439.00	1532.00	13228	20221220	-78.15	2860	20230926	1.05	11932	-75.78	20230105	2860	1.05	20230926	17350	-83.34	20221220	2860	1.05	20230926	0.23	N	298060	500	61 억		419907	N	N	0	N	00	N
13	20230926	131051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2935	-40	5	-1.34	422415145	143555	18.68	2970	3000	2860	3865	2085	2975	2942.53	3.43	0	22003	3225	3100	2995	2870	2765	3047	2817	61	890	500	1780	5	1	12256040	360	-2.04	1.92	12	1.17	-1439.00	1532.00	13228	20221220	-77.81	2860	20230926	2.62	11932	-75.40	20230105	2860	2.62	20230926	17350	-83.08	20221220	2860	2.62	20230926	0.23	N	298060	500	61 억		419907	N	N	0	N	00	N
14	20230926	121057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2935	-40	5	-1.34	393933015	133923	17.43	2970	3000	2860	3865	2085	2975	2941.49	3.43	0	23474	3225	3100	2995	2870	2765	3047	2817	61	890	500	1780	5	1	12256040	360	-2.04	1.92	12	1.09	-1439.00	1532.00	13228	20221220	-77.81	2860	20230926	2.62	11932	-75.40	20230105	2860	2.62	20230926	17350	-83.08	20221220	2860	2.62	20230926	0.23	N	298060	500	61 억		419907	N	N	0	N	00	N
15	20230926	111051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2990	15	2	0.50	332123115	113077	14.72	2970	3000	2860	3865	2085	2975	2937.14	3.43	0	19553	3225	3100	2995	2870	2765	3047	2817	61	890	500	1780	5	1	12256040	366	-2.08	1.95	12	0.92	-1439.00	1532.00	13228	20221220	-77.40	2860	20230926	4.55	11932	-74.94	20230105	2860	4.55	20230926	17350	-82.77	20221220	2860	4.55	20230926	0.23	N	298060	500	61 억		419907	N	N	0	N	00	N
16	20230926	101052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2935	-40	5	-1.34	225453800	77008	10.02	2970	2995	2860	3865	2085	2975	2927.67	3.43	0	1837	3225	3100	2995	2870	2765	3047	2817	61	890	500	1780	5	1	12256040	360	-2.04	1.92	12	0.63	-1439.00	1532.00	13228	20221220	-77.81	2860	20230926	2.62	11932	-75.40	20230105	2860	2.62	20230926	17350	-83.08	20221220	2860	2.62	20230926	0.23	N	298060	500	61 억		419907	N	N	0	N	00	N
17	20230926	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-15	5	-0.50	58682555	19711	2.57	2970	2995	2960	3865	2085	2975	2977.15	3.43	0	-1918	3225	3100	2995	2870	2765	3047	2817	61	890	500	1780	5	1	12256040	363	-2.06	1.93	12	0.16	-1439.00	1532.00	13228	20221220	-77.62	2890	20230925	2.42	11932	-75.19	20230105	2890	2.42	20230925	17350	-82.94	20221220	2890	2.42	20230925	0.23	N	298060	500	61 억		419907	N	N	0	N	00	N
18	20230925	161055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2975	-885	5	-22.93	2303337640	764766	1362.56	3050	3120	2890	5010	2705	3860	3011.84	3.81	0	-51768	4096	3977	3911	3792	3726	3945	3760	61	1150	500	2310	5	1	12256040	365	-2.07	1.94	12	6.24	-1439.00	1532.00	13228	20221220	-77.51	2890	20230925	2.94	11932	-75.07	20230105	2890	2.94	20230925	17350	-82.85	20221220	2890	2.94	20230925	0.23	N	298060	500	61 억		467362	N	N	0	N	00	N
19	20230925	151057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3005	-855	5	-22.15	2238918760	743192	1324.13	3050	3120	2890	5010	2705	3860	3012.57	3.81	0	-53104	4096	3977	3911	3792	3726	3945	3760	61	1150	500	2310	5	1	12256040	368	-2.09	1.96	12	6.06	-1439.00	1532.00	13228	20221220	-77.28	2890	20230925	3.98	11932	-74.82	20230105	2890	3.98	20230925	17350	-82.68	20221220	2890	3.98	20230925	0.23	N	298060	500	61 억		467362	N	N	0	N	00	N
20	20230925	141038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3010	-850	5	-22.02	2148193515	713026	1270.38	3050	3120	2890	5010	2705	3860	3012.78	3.81	0	-52236	4096	3977	3911	3792	3726	3945	3760	61	1150	500	2310	5	1	12256040	369	-2.09	1.96	12	5.82	-1439.00	1532.00	13228	20221220	-77.25	2890	20230925	4.15	11932	-74.77	20230105	2890	4.15	20230925	17350	-82.65	20221220	2890	4.15	20230925	0.23	N	298060	500	61 억		467362	N	N	0	N	00	N
21	20230925	131046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2990	-870	5	-22.54	2049458805	680058	1211.64	3050	3120	2890	5010	2705	3860	3013.65	3.81	0	-52326	4096	3977	3911	3792	3726	3945	3760	61	1150	500	2310	5	1	12256040	366	-2.08	1.95	12	5.55	-1439.00	1532.00	13228	20221220	-77.40	2890	20230925	3.46	11932	-74.94	20230105	2890	3.46	20230925	17350	-82.77	20221220	2890	3.46	20230925	0.23	N	298060	500	61 억		467362	N	N	0	N	00	N
22	20230925	121050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3025	-835	5	-21.63	1865476970	618745	1102.40	3050	3120	2890	5010	2705	3860	3014.94	3.81	0	-36013	4096	3977	3911	3792	3726	3945	3760	61	1150	500	2310	5	1	12256040	371	-2.10	1.97	12	5.05	-1439.00	1532.00	13228	20221220	-77.13	2890	20230925	4.67	11932	-74.65	20230105	2890	4.67	20230925	17350	-82.56	20221220	2890	4.67	20230925	0.23	N	298060	500	61 억		467362	N	N	0	N	00	N
23	20230925	111046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3045	-815	5	-21.11	1696923020	562810	1002.74	3050	3120	2890	5010	2705	3860	3015.09	3.81	0	-28888	4096	3977	3911	3792	3726	3945	3760	61	1150	500	2310	5	1	12256040	373	-2.12	1.99	12	4.59	-1439.00	1532.00	13228	20221220	-76.98	2890	20230925	5.36	11932	-74.48	20230105	2890	5.36	20230925	17350	-82.45	20221220	2890	5.36	20230925	0.23	N	298060	500	61 억		467362	N	N	0	N	00	N
24	20230925	101049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3070	-790	5	-20.47	1470320305	488901	871.06	3050	3120	2890	5010	2705	3860	3007.40	3.81	0	-17337	4096	3977	3911	3792	3726	3945	3760	61	1150	500	2310	5	1	12256040	376	-2.13	2.00	12	3.99	-1439.00	1532.00	13228	20221220	-76.79	2890	20230925	6.23	11932	-74.27	20230105	2890	6.23	20230925	17350	-82.31	20221220	2890	6.23	20230925	0.23	N	298060	500	61 억		467362	N	N	0	N	00	N
25	20230925	091044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3020	-840	5	-21.76	699456735	234532	417.86	3050	3095	2890	5010	2705	3860	2982.35	3.81	0	3188	4096	3977	3911	3792	3726	3945	3760	61	1150	500	2310	5	1	12256040	370	-2.10	1.97	12	1.91	-1439.00	1532.00	13228	20221220	-77.17	2890	20230925	4.50	11932	-74.69	20230105	2890	4.50	20230925	17350	-82.59	20221220	2890	4.50	20230925	0.23	N	298060	500	61 억		467362	N	N	0	N	00	N
26	20230922	161126	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3860	-80	5	-2.03	219825850	56107	63.56	3970	4030	3845	5120	2760	3940	3917.98	3.83	0	-2105	4336	4137	4036	3837	3736	4087	3787	61	1180	500	2360	5	1	12256040	473	-2.68	2.52	12	0.46	-1439.00	1532.00	13228	20221220	-70.82	3833	20230904	0.70	11932	-67.65	20230105	3833	0.70	20230904	17350	-77.75	20221220	3845	0.39	20230922	0.23	N	298060	500	61 억		469113	N	N	0	N	00	N
27	20230922	151118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3925	-15	5	-0.38	214392890	54703	61.97	3970	4030	3845	5120	2760	3940	3919.22	3.83	0	-2005	4336	4137	4036	3837	3736	4087	3787	61	1180	500	2360	5	1	12256040	481	-2.73	2.56	12	0.45	-1439.00	1532.00	13228	20221220	-70.33	3833	20230904	2.40	11932	-67.11	20230105	3833	2.40	20230904	17350	-77.38	20221220	3845	2.08	20230922	0.23	N	298060	500	61 억		469113	N	N	0	N	00	N
28	20230922	141116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3865	-75	5	-1.90	180112730	45820	51.91	3970	4030	3845	5120	2760	3940	3930.88	3.83	0	-1281	4336	4137	4036	3837	3736	4087	3787	61	1180	500	2360	5	1	12256040	474	-2.69	2.52	12	0.37	-1439.00	1532.00	13228	20221220	-70.78	3833	20230904	0.83	11932	-67.61	20230105	3833	0.83	20230904	17350	-77.72	20221220	3845	0.52	20230922	0.23	N	298060	500	61 억		469113	N	N	0	N	00	N
29	20230922	131008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3875	-65	5	-1.65	162499055	41246	46.73	3970	4030	3845	5120	2760	3940	3939.75	3.83	0	-926	4336	4137	4036	3837	3736	4087	3787	61	1180	500	2360	5	1	12256040	475	-2.69	2.53	12	0.34	-1439.00	1532.00	13228	20221220	-70.71	3833	20230904	1.10	11932	-67.52	20230105	3833	1.10	20230904	17350	-77.67	20221220	3845	0.78	20230922	0.23	N	298060	500	61 억		469113	N	N	0	N	00	N
30	20230922	121006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3940	0	3	0.00	119727125	30205	34.22	3970	4030	3870	5120	2760	3940	3963.82	3.83	0	-3539	4336	4137	4036	3837	3736	4087	3787	61	1180	500	2360	5	1	12256040	483	-2.74	2.57	12	0.25	-1439.00	1532.00	13228	20221220	-70.21	3833	20230904	2.79	11932	-66.98	20230105	3833	2.79	20230904	17350	-77.29	20221220	3870	1.81	20230922	0.23	N	298060	500	61 억		469113	N	N	0	N	00	N
31	20230922	111002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3945	5	2	0.13	99478545	25058	28.39	3970	4030	3870	5120	2760	3940	3969.93	3.83	0	-472	4336	4137	4036	3837	3736	4087	3787	61	1180	500	2360	5	1	12256040	484	-2.74	2.58	12	0.20	-1439.00	1532.00	13228	20221220	-70.18	3833	20230904	2.92	11932	-66.94	20230105	3833	2.92	20230904	17350	-77.26	20221220	3870	1.94	20230922	0.23	N	298060	500	61 억		469113	N	N	0	N	00	N
32	20230922	101001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3970	30	2	0.76	47832880	12040	13.64	3970	4030	3870	5120	2760	3940	3972.83	3.83	0	-1732	4336	4137	4036	3837	3736	4087	3787	61	1180	500	2360	5	1	12256040	487	-2.76	2.59	12	0.10	-1439.00	1532.00	13228	20221220	-69.99	3833	20230904	3.57	11932	-66.73	20230105	3833	3.57	20230904	17350	-77.12	20221220	3870	2.58	20230922	0.23	N	298060	500	61 억		469113	N	N	0	N	00	N
33	20230922	090959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3940	0	3	0.00	8971165	2273	2.58	3970	3970	3870	5120	2760	3940	3946.84	3.83	0	-625	4336	4137	4036	3837	3736	4087	3787	61	1180	500	2360	5	1	12256040	483	-2.74	2.57	12	0.02	-1439.00	1532.00	13228	20221220	-70.21	3833	20230904	2.79	11932	-66.98	20230105	3833	2.79	20230904	17350	-77.29	20221220	3870	1.81	20230922	0.23	N	298060	500	61 억		469113	N	N	0	N	00	N
34	20230921	161000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3940	-335	5	-7.84	356116765	88261	177.15	4235	4235	3935	5550	2995	4275	4034.82	3.98	0	-18900	4501	4387	4296	4182	4091	4342	4137	61	1275	500	2560	5	1	12256040	483	-2.74	2.57	12	0.72	-1439.00	1532.00	13228	20221220	-70.21	3833	20230904	2.79	11932	-66.98	20230105	3833	2.79	20230904	17350	-77.29	20221220	3935	0.13	20230921	0.23	N	298060	500	61 억		487956	N	N	0	N	00	N
35	20230921	150949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3970	-305	5	-7.13	318713230	78782	158.13	4235	4235	3935	5550	2995	4275	4045.51	3.98	0	-18228	4501	4387	4296	4182	4091	4342	4137	61	1275	500	2560	5	1	12256040	487	-2.76	2.59	12	0.64	-1439.00	1532.00	13228	20221220	-69.99	3833	20230904	3.57	11932	-66.73	20230105	3833	3.57	20230904	17350	-77.12	20221220	3935	0.89	20230921	0.23	N	298060	500	61 억		487956	N	N	0	N	00	N
36	20230921	140955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3960	-315	5	-7.37	285974645	70509	141.52	4235	4235	3960	5550	2995	4275	4055.86	3.98	0	-13241	4501	4387	4296	4182	4091	4342	4137	61	1275	500	2560	5	1	12256040	485	-2.75	2.58	12	0.58	-1439.00	1532.00	13228	20221220	-70.06	3833	20230904	3.31	11932	-66.81	20230105	3833	3.31	20230904	17350	-77.18	20221220	3960	0.00	20230921	0.23	N	298060	500	61 억		487956	N	N	0	N	00	N
37	20230921	130952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4000	-275	5	-6.43	230999210	56712	113.83	4235	4235	3975	5550	2995	4275	4073.20	3.98	0	-11849	4501	4387	4296	4182	4091	4342	4137	61	1275	500	2560	5	1	12256040	490	-2.78	2.61	12	0.46	-1439.00	1532.00	13228	20221220	-69.76	3833	20230904	4.36	11932	-66.48	20230105	3833	4.36	20230904	17350	-76.95	20221220	3975	0.63	20230921	0.23	N	298060	500	61 억		487956	N	N	0	N	00	N
38	20230921	120945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4030	-245	5	-5.73	172815410	42183	84.67	4235	4235	4025	5550	2995	4275	4096.80	3.98	0	-8015	4501	4387	4296	4182	4091	4342	4137	61	1275	500	2560	5	1	12256040	494	-2.80	2.63	12	0.34	-1439.00	1532.00	13228	20221220	-69.53	3833	20230904	5.14	11932	-66.23	20230105	3833	5.14	20230904	17350	-76.77	20221220	4025	0.12	20230921	0.23	N	298060	500	61 억		487956	N	N	0	N	00	N
39	20230921	111006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4100	-175	5	-4.09	125952400	30620	61.46	4235	4235	4050	5550	2995	4275	4113.40	3.98	0	-3881	4501	4387	4296	4182	4091	4342	4137	61	1275	500	2560	5	1	12256040	502	-2.85	2.68	12	0.25	-1439.00	1532.00	13228	20221220	-69.01	3833	20230904	6.97	11932	-65.64	20230105	3833	6.97	20230904	17350	-76.37	20221220	4050	1.23	20230921	0.23	N	298060	500	61 억		487956	N	N	0	N	00	N
40	20230921	100944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4100	-175	5	-4.09	68508320	16555	33.23	4235	4235	4085	5550	2995	4275	4138.23	3.98	0	-5198	4501	4387	4296	4182	4091	4342	4137	61	1275	500	2560	5	1	12256040	502	-2.85	2.68	12	0.14	-1439.00	1532.00	13228	20221220	-69.01	3833	20230904	6.97	11932	-65.64	20230105	3833	6.97	20230904	17350	-76.37	20221220	4085	0.37	20230921	0.23	N	298060	500	61 억		487956	N	N	0	N	00	N
41	20230921	090949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4190	-85	5	-1.99	19515500	4660	9.35	4235	4235	4145	5550	2995	4275	4187.88	3.98	0	-2561	4501	4387	4296	4182	4091	4342	4137	61	1275	500	2560	5	1	12256040	514	-2.91	2.73	12	0.04	-1439.00	1532.00	13228	20221220	-68.32	3833	20230904	9.31	11932	-64.88	20230105	3833	9.31	20230904	17350	-75.85	20221220	4145	1.09	20230921	0.23	N	298060	500	61 억		487956	N	N	0	N	00	N
42	20230920	160958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4275	-190	5	-4.26	210045045	49120	89.53	4385	4410	4205	5800	3130	4465	4276.16	4.13	0	-17913	4625	4545	4410	4330	4195	4477	4262	61	1335	500	2670	5	1	12256040	524	-2.48	2.33	12	0.40	-1727.00	1838.00	13228	20221220	-67.68	3833	20230904	11.53	11932	-64.17	20230105	3833	11.53	20230904	17350	-75.36	20221220	4205	1.66	20230920	0.24	N	298060	500	61 억		505852	N	N	0	N	00	N
43	20230920	150931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4230	-235	5	-5.26	206886655	48380	88.18	4385	4410	4205	5800	3130	4465	4276.28	4.13	0	-17644	4625	4545	4410	4330	4195	4477	4262	61	1335	500	2670	5	1	12256040	518	-2.45	2.30	12	0.39	-1727.00	1838.00	13228	20221220	-68.02	3833	20230904	10.36	11932	-64.55	20230105	3833	10.36	20230904	17350	-75.62	20221220	4205	0.59	20230920	0.24	N	298060	500	61 억		505852	N	N	0	N	00	N
44	20230920	140947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4230	-235	5	-5.26	179777545	41944	76.45	4385	4410	4210	5800	3130	4465	4286.13	4.13	0	-16527	4625	4545	4410	4330	4195	4477	4262	61	1335	500	2670	5	1	12256040	518	-2.45	2.30	12	0.34	-1727.00	1838.00	13228	20221220	-68.02	3833	20230904	10.36	11932	-64.55	20230105	3833	10.36	20230904	17350	-75.62	20221220	4210	0.48	20230920	0.24	N	298060	500	61 억		505852	N	N	0	N	00	N
45	20230920	130942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4240	-225	5	-5.04	159345570	37111	67.64	4385	4410	4235	5800	3130	4465	4293.75	4.13	0	-14962	4625	4545	4410	4330	4195	4477	4262	61	1335	500	2670	5	1	12256040	520	-2.46	2.31	12	0.30	-1727.00	1838.00	13228	20221220	-67.95	3833	20230904	10.62	11932	-64.47	20230105	3833	10.62	20230904	17350	-75.56	20221220	4235	0.12	20230920	0.24	N	298060	500	61 억		505852	N	N	0	N	00	N
46	20230920	120941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4250	-215	5	-4.82	140750200	32733	59.66	4385	4410	4240	5800	3130	4465	4299.94	4.13	0	-11937	4625	4545	4410	4330	4195	4477	4262	61	1335	500	2670	5	1	12256040	521	-2.46	2.31	12	0.27	-1727.00	1838.00	13228	20221220	-67.87	3833	20230904	10.88	11932	-64.38	20230105	3833	10.88	20230904	17350	-75.50	20221220	4240	0.24	20230920	0.24	N	298060	500	61 억		505852	N	N	0	N	00	N
47	20230920	110945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4265	-200	5	-4.48	112685335	26135	47.63	4385	4410	4265	5800	3130	4465	4311.66	4.13	0	-10206	4625	4545	4410	4330	4195	4477	4262	61	1335	500	2670	5	1	12256040	523	-2.47	2.32	12	0.21	-1727.00	1838.00	13228	20221220	-67.76	3833	20230904	11.27	11932	-64.26	20230105	3833	11.27	20230904	17350	-75.42	20221220	4265	0.00	20230920	0.24	N	298060	500	61 억		505852	N	N	0	N	00	N
48	20230920	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-115	5	-2.58	84809705	19645	35.81	4385	4410	4285	5800	3130	4465	4317.11	4.13	0	-6099	4625	4545	4410	4330	4195	4477	4262	61	1335	500	2670	5	1	12256040	533	-2.52	2.37	12	0.16	-1727.00	1838.00	13228	20221220	-67.12	3833	20230904	13.49	11932	-63.54	20230105	3833	13.49	20230904	17350	-74.93	20221220	4275	1.75	20230919	0.24	N	298060	500	61 억		505852	N	N	0	N	00	N
49	20230920	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-145	5	-3.25	10438670	2399	4.37	4385	4410	4305	5800	3130	4465	4351.21	4.13	0	-333	4625	4545	4410	4330	4195	4477	4262	61	1335	500	2670	5	1	12256040	529	-2.50	2.35	12	0.02	-1727.00	1838.00	13228	20221220	-67.34	3833	20230904	12.71	11932	-63.79	20230105	3833	12.71	20230904	17350	-75.10	20221220	4275	1.05	20230919	0.24	N	298060	500	61 억		505852	N	N	0	N	00	N
50	20230919	160935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4465	-70	5	-1.54	238329310	54851	100.90	4490	4490	4275	5890	3175	4535	4344.98	4.09	0	4235	4711	4622	4566	4477	4421	4595	4450	61	1355	500	2720	5	1	12256040	547	-2.59	2.43	12	0.45	-1727.00	1838.00	13228	20221220	-66.25	3833	20230904	16.49	11932	-62.58	20230105	3833	16.49	20230904	17350	-74.27	20221220	4275	4.44	20230919	0.25	N	298060	500	61 억		501617	N	N	0	N	00	N
51	20230919	150937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4405	-130	5	-2.87	231360215	53271	97.99	4490	4490	4275	5890	3175	4535	4343.08	4.09	0	4219	4711	4622	4566	4477	4421	4595	4450	61	1355	500	2720	5	1	12256040	540	-2.55	2.40	12	0.43	-1727.00	1838.00	13228	20221220	-66.70	3833	20230904	14.92	11932	-63.08	20230105	3833	14.92	20230904	17350	-74.61	20221220	4275	3.04	20230919	0.25	N	298060	500	61 억		501617	N	N	0	N	00	N
52	20230919	140937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4375	-160	5	-3.53	217428145	50085	92.13	4490	4490	4275	5890	3175	4535	4341.18	4.09	0	4535	4711	4622	4566	4477	4421	4595	4450	61	1355	500	2720	5	1	12256040	536	-2.53	2.38	12	0.41	-1727.00	1838.00	13228	20221220	-66.93	3833	20230904	14.14	11932	-63.33	20230105	3833	14.14	20230904	17350	-74.78	20221220	4275	2.34	20230919	0.25	N	298060	500	61 억		501617	N	N	0	N	00	N
53	20230919	130920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4395	-140	5	-3.09	212354130	48930	90.00	4490	4490	4275	5890	3175	4535	4339.96	4.09	0	4942	4711	4622	4566	4477	4421	4595	4450	61	1355	500	2720	5	1	12256040	539	-2.54	2.39	12	0.40	-1727.00	1838.00	13228	20221220	-66.78	3833	20230904	14.66	11932	-63.17	20230105	3833	14.66	20230904	17350	-74.67	20221220	4275	2.81	20230919	0.25	N	298060	500	61 억		501617	N	N	0	N	00	N
54	20230919	120937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4375	-160	5	-3.53	196022985	45213	83.17	4490	4490	4275	5890	3175	4535	4335.54	4.09	0	5540	4711	4622	4566	4477	4421	4595	4450	61	1355	500	2720	5	1	12256040	536	-2.53	2.38	12	0.37	-1727.00	1838.00	13228	20221220	-66.93	3833	20230904	14.14	11932	-63.33	20230105	3833	14.14	20230904	17350	-74.78	20221220	4275	2.34	20230919	0.25	N	298060	500	61 억		501617	N	N	0	N	00	N
55	20230919	110942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4380	-155	5	-3.42	182146545	42045	77.34	4490	4490	4275	5890	3175	4535	4332.18	4.09	0	5502	4711	4622	4566	4477	4421	4595	4450	61	1355	500	2720	5	1	12256040	537	-2.54	2.38	12	0.34	-1727.00	1838.00	13228	20221220	-66.89	3833	20230904	14.27	11932	-63.29	20230105	3833	14.27	20230904	17350	-74.76	20221220	4275	2.46	20230919	0.25	N	298060	500	61 억		501617	N	N	0	N	00	N
56	20230919	100935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4345	-190	5	-4.19	141193585	32617	60.00	4490	4490	4275	5890	3175	4535	4328.83	4.09	0	3280	4711	4622	4566	4477	4421	4595	4450	61	1355	500	2720	5	1	12256040	533	-2.52	2.36	12	0.27	-1727.00	1838.00	13228	20221220	-67.15	3833	20230904	13.36	11932	-63.59	20230105	3833	13.36	20230904	17350	-74.96	20221220	4275	1.64	20230919	0.25	N	298060	500	61 억		501617	N	N	0	N	00	N
57	20230919	090933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4350	-185	5	-4.08	54030030	12423	22.85	4490	4490	4300	5890	3175	4535	4349.19	4.09	0	2689	4711	4622	4566	4477	4421	4595	4450	61	1355	500	2720	5	1	12256040	533	-2.52	2.37	12	0.10	-1727.00	1838.00	13228	20221220	-67.12	3833	20230904	13.49	11932	-63.54	20230105	3833	13.49	20230904	17350	-74.93	20221220	4300	1.16	20230919	0.25	N	298060	500	61 억		501617	N	N	0	N	00	N
58	20230918	160936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4535	-105	5	-2.26	248801575	54363	33.06	4655	4655	4510	6030	3250	4640	4576.94	4.25	0	-19831	5013	4826	4703	4516	4393	4765	4455	61	1390	500	2780	5	1	12256040	556	-2.39	2.25	12	0.44	-1897.00	2019.00	13228	20221220	-65.72	3833	20230904	18.31	11932	-61.99	20230105	3833	18.31	20230904	17350	-73.86	20221220	4510	0.55	20230918	0.24	N	298060	500	61 억		521448	N	N	7	N	00	N
59	20230918	150934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4550	-90	5	-1.94	244519995	53420	32.48	4655	4655	4510	6030	3250	4640	4577.31	4.25	0	-19831	5013	4826	4703	4516	4393	4765	4455	61	1390	500	2780	5	1	12256040	558	-2.40	2.25	12	0.44	-1897.00	2019.00	13228	20221220	-65.60	3833	20230904	18.71	11932	-61.87	20230105	3833	18.71	20230904	17350	-73.78	20221220	4510	0.89	20230918	0.24	N	298060	500	61 억		521448	N	N	7	N	00	N
60	20230918	140955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4550	-90	5	-1.94	202169030	44087	26.81	4655	4655	4530	6030	3250	4640	4585.68	4.25	0	-12931	5013	4826	4703	4516	4393	4765	4455	61	1390	500	2780	5	1	12256040	558	-2.40	2.25	12	0.36	-1897.00	2019.00	13228	20221220	-65.60	3833	20230904	18.71	11932	-61.87	20230105	3833	18.71	20230904	17350	-73.78	20221220	4530	0.44	20230918	0.24	N	298060	500	61 억		521448	N	N	7	N	00	N
61	20230918	130931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4570	-70	5	-1.51	182341485	39739	24.16	4655	4655	4530	6030	3250	4640	4588.48	4.25	0	-11400	5013	4826	4703	4516	4393	4765	4455	61	1390	500	2780	5	1	12256040	560	-2.41	2.26	12	0.32	-1897.00	2019.00	13228	20221220	-65.45	3833	20230904	19.23	11932	-61.70	20230105	3833	19.23	20230904	17350	-73.66	20221220	4530	0.88	20230918	0.24	N	298060	500	61 억		521448	N	N	7	N	00	N
62	20230918	120939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4595	-45	5	-0.97	148497445	32355	19.67	4655	4655	4530	6030	3250	4640	4589.63	4.25	0	-9868	5013	4826	4703	4516	4393	4765	4455	61	1390	500	2780	5	1	12256040	563	-2.42	2.28	12	0.26	-1897.00	2019.00	13228	20221220	-65.26	3833	20230904	19.88	11932	-61.49	20230105	3833	19.88	20230904	17350	-73.52	20221220	4530	1.43	20230918	0.24	N	298060	500	61 억		521448	N	N	7	N	00	N
63	20230918	110923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4625	-15	5	-0.32	132390960	28864	17.55	4655	4655	4530	6030	3250	4640	4586.72	4.25	0	-8561	5013	4826	4703	4516	4393	4765	4455	61	1390	500	2780	5	1	12256040	567	-2.44	2.29	12	0.24	-1897.00	2019.00	13228	20221220	-65.04	3833	20230904	20.66	11932	-61.24	20230105	3833	20.66	20230904	17350	-73.34	20221220	4530	2.10	20230918	0.24	N	298060	500	61 억		521448	N	N	7	N	00	N
64	20230918	100915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4625	-15	5	-0.32	84373335	18350	11.16	4655	4655	4530	6030	3250	4640	4598.00	4.25	0	-6667	5013	4826	4703	4516	4393	4765	4455	61	1390	500	2780	5	1	12256040	567	-2.44	2.29	12	0.15	-1897.00	2019.00	13228	20221220	-65.04	3833	20230904	20.66	11932	-61.24	20230105	3833	20.66	20230904	17350	-73.34	20221220	4530	2.10	20230918	0.24	N	298060	500	61 억		521448	N	N	7	N	00	N
65	20230918	090919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4585	-55	5	-1.19	26619665	5801	3.53	4655	4655	4530	6030	3250	4640	4588.81	4.25	0	-3485	5013	4826	4703	4516	4393	4765	4455	61	1390	500	2780	5	1	12256040	562	-2.42	2.27	12	0.05	-1897.00	2019.00	13228	20221220	-65.34	3833	20230904	19.62	11932	-61.57	20230105	3833	19.62	20230904	17350	-73.57	20221220	4530	1.21	20230918	0.24	N	298060	500	61 억		521448	N	N	7	N	00	N
66	20230915	160930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4640	-35	5	-0.75	772873615	164082	82.88	4675	4890	4580	6070	3275	4675	4710.29	4.69	0	-54124	5030	4852	4530	4352	4030	4941	4441	61	1395	500	2800	5	1	12256040	569	-2.45	2.30	12	1.34	-1897.00	2019.00	13228	20221220	-64.92	3833	20230904	21.05	11932	-61.11	20230105	3833	21.05	20230904	17350	-73.26	20221220	4580	1.31	20230915	0.25	N	298060	500	61 억		575060	N	N	7	N	00	N
67	20230915	150926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4655	-20	5	-0.43	744261655	157924	79.77	4675	4890	4580	6070	3275	4675	4712.78	4.69	0	-53646	5030	4852	4530	4352	4030	4941	4441	61	1395	500	2800	5	1	12256040	571	-2.45	2.31	12	1.29	-1897.00	2019.00	13228	20221220	-64.81	3833	20230904	21.45	11932	-60.99	20230105	3833	21.45	20230904	17350	-73.17	20221220	4580	1.64	20230915	0.25	N	298060	500	61 억		575060	N	N	0	N	00	N
68	20230915	140932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4645	-30	5	-0.64	707821000	150095	75.82	4675	4890	4580	6070	3275	4675	4715.82	4.69	0	-52516	5030	4852	4530	4352	4030	4941	4441	61	1395	500	2800	5	1	12256040	569	-2.45	2.30	12	1.22	-1897.00	2019.00	13228	20221220	-64.89	3833	20230904	21.18	11932	-61.07	20230105	3833	21.18	20230904	17350	-73.23	20221220	4580	1.42	20230915	0.25	N	298060	500	61 억		575060	N	N	0	N	00	N
69	20230915	130921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4650	-25	5	-0.53	674514375	142919	72.19	4675	4890	4580	6070	3275	4675	4719.56	4.69	0	-51378	5030	4852	4530	4352	4030	4941	4441	61	1395	500	2800	5	1	12256040	570	-2.45	2.30	12	1.17	-1897.00	2019.00	13228	20221220	-64.85	3833	20230904	21.31	11932	-61.03	20230105	3833	21.31	20230904	17350	-73.20	20221220	4580	1.53	20230915	0.25	N	298060	500	61 억		575060	N	N	0	N	00	N
70	20230915	120928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4740	65	2	1.39	585409720	123789	62.53	4675	4890	4580	6070	3275	4675	4729.09	4.69	0	-45501	5030	4852	4530	4352	4030	4941	4441	61	1395	500	2800	5	1	12256040	581	-2.50	2.35	12	1.01	-1897.00	2019.00	13228	20221220	-64.17	3833	20230904	23.66	11932	-60.27	20230105	3833	23.66	20230904	17350	-72.68	20221220	4580	3.49	20230915	0.25	N	298060	500	61 억		575060	N	N	0	N	00	N
71	20230915	110935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4765	90	2	1.93	554464850	117233	59.22	4675	4890	4580	6070	3275	4675	4729.60	4.69	0	-43176	5030	4852	4530	4352	4030	4941	4441	61	1395	500	2800	5	1	12256040	584	-2.51	2.36	12	0.96	-1897.00	2019.00	13228	20221220	-63.98	3833	20230904	24.32	11932	-60.07	20230105	3833	24.32	20230904	17350	-72.54	20221220	4580	4.04	20230915	0.25	N	298060	500	61 억		575060	N	N	0	N	00	N
72	20230915	100933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4775	100	2	2.14	416231550	88337	44.62	4675	4890	4580	6070	3275	4675	4711.86	4.69	0	-31693	5030	4852	4530	4352	4030	4941	4441	61	1395	500	2800	5	1	12256040	585	-2.52	2.37	12	0.72	-1897.00	2019.00	13228	20221220	-63.90	3833	20230904	24.58	11932	-59.98	20230105	3833	24.58	20230904	17350	-72.48	20221220	4580	4.26	20230915	0.25	N	298060	500	61 억		575060	N	N	0	N	00	N
73	20230915	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	95	2	2.03	120901050	25829	13.05	4675	4775	4625	6070	3275	4675	4680.83	4.69	0	-1316	5030	4852	4530	4352	4030	4941	4441	61	1395	500	2800	5	1	12256040	585	-2.51	2.36	12	0.21	-1897.00	2019.00	13228	20221220	-63.94	3833	20230904	24.45	11932	-60.02	20230105	3833	24.45	20230904	17350	-72.51	20221220	4600	3.70	20230904	0.25	N	298060	500	61 억		575060	N	N	0	N	00	N
74	20230914	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	580	2	11.53	1266689980	233672	236.67	5050	5650	5050	6530	3530	5030	5420.67	4.68	0	1693	5663	5346	5173	4856	4683	5260	4770	61	1500	500	3010	10	1	12256040	688	-2.96	2.78	12	1.91	-1897.00	2019.00	15874	20221220	-64.66	4600	20230904	21.96	14319	-60.82	20230105	4600	21.96	20230904	17350	-67.67	20221220	4600	21.96	20230904	0.25	N	298060	500	61 억		573401	N	N	0	N	00	N
75	20230914	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	470	2	9.34	1113954450	206187	208.83	5050	5650	5050	6530	3530	5030	5402.64	4.68	0	9867	5663	5346	5173	4856	4683	5260	4770	61	1500	500	3010	10	1	12256040	674	-2.90	2.72	12	1.68	-1897.00	2019.00	15874	20221220	-65.35	4600	20230904	19.57	14319	-61.59	20230105	4600	19.57	20230904	17350	-68.30	20221220	4600	19.57	20230904	0.25	N	298060	500	61 억		573401	N	N	0	N	00	N
76	20230914	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	350	2	6.96	1013851110	187640	190.04	5050	5650	5050	6530	3530	5030	5403.17	4.68	0	14742	5663	5346	5173	4856	4683	5260	4770	61	1500	500	3010	10	1	12256040	659	-2.84	2.66	12	1.53	-1897.00	2019.00	15874	20221220	-66.11	4600	20230904	16.96	14319	-62.43	20230105	4600	16.96	20230904	17350	-68.99	20221220	4600	16.96	20230904	0.25	N	298060	500	61 억		573401	N	N	0	N	00	N
77	20230914	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	400	2	7.95	955866640	176812	179.08	5050	5650	5050	6530	3530	5030	5406.12	4.68	0	18372	5663	5346	5173	4856	4683	5260	4770	61	1500	500	3010	10	1	12256040	666	-2.86	2.69	12	1.44	-1897.00	2019.00	15874	20221220	-65.79	4600	20230904	18.04	14319	-62.08	20230105	4600	18.04	20230904	17350	-68.70	20221220	4600	18.04	20230904	0.25	N	298060	500	61 억		573401	N	N	0	N	00	N
78	20230914	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	400	2	7.95	862431250	159466	161.51	5050	5650	5050	6530	3530	5030	5408.25	4.68	0	18174	5663	5346	5173	4856	4683	5260	4770	61	1500	500	3010	10	1	12256040	666	-2.86	2.69	12	1.30	-1897.00	2019.00	15874	20221220	-65.79	4600	20230904	18.04	14319	-62.08	20230105	4600	18.04	20230904	17350	-68.70	20221220	4600	18.04	20230904	0.25	N	298060	500	61 억		573401	N	N	0	N	00	N
79	20230914	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	480	2	9.54	743502910	137752	139.52	5050	5650	5050	6530	3530	5030	5397.40	4.68	0	20342	5663	5346	5173	4856	4683	5260	4770	61	1500	500	3010	10	1	12256040	675	-2.90	2.73	12	1.12	-1897.00	2019.00	15874	20221220	-65.29	4600	20230904	19.78	14319	-61.52	20230105	4600	19.78	20230904	17350	-68.24	20221220	4600	19.78	20230904	0.25	N	298060	500	61 억		573401	N	N	0	N	00	N
80	20230914	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	520	2	10.34	363910480	68032	68.90	5050	5550	5050	6530	3530	5030	5349.11	4.68	0	6745	5663	5346	5173	4856	4683	5260	4770	61	1500	500	3010	10	1	12256040	680	-2.93	2.75	12	0.56	-1897.00	2019.00	15874	20221220	-65.04	4600	20230904	20.65	14319	-61.24	20230105	4600	20.65	20230904	17350	-68.01	20221220	4600	20.65	20230904	0.25	N	298060	500	61 억		573401	Y	N	0	N	00	N
81	20230914	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	60	2	1.19	22901500	4526	4.58	5050	5100	5050	6530	3530	5030	5059.99	4.68	0	992	5663	5346	5173	4856	4683	5260	4770	61	1500	500	3010	10	1	12256040	624	-2.68	2.52	12	0.04	-1897.00	2019.00	15874	20221220	-67.93	4600	20230904	10.65	14319	-64.45	20230105	4600	10.65	20230904	17350	-70.66	20221220	4600	10.65	20230904	0.25	N	298060	500	61 억		573401	N	N	0	N	00	N
82	20230913	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-320	5	-5.98	511267590	98540	24.30	5490	5490	5000	6950	3750	5350	5188.43	4.85	0	-21973	6110	5730	5400	5020	4690	5920	5210	61	1600	500	3210	10	1	12256040	616	-2.65	2.49	12	0.80	-1897.00	2019.00	15874	20221220	-68.31	4600	20230904	9.35	14319	-64.87	20230105	4600	9.35	20230904	17350	-71.01	20221220	4600	9.35	20230904	0.28	N	298060	500	61 억		594705	N	N	0	N	00	N
83	20230913	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-300	5	-5.61	502797910	96856	23.88	5490	5490	5000	6950	3750	5350	5191.19	4.85	0	-22365	6110	5730	5400	5020	4690	5920	5210	61	1600	500	3210	10	1	12256040	619	-2.66	2.50	12	0.79	-1897.00	2019.00	15874	20221220	-68.19	4600	20230904	9.78	14319	-64.73	20230105	4600	9.78	20230904	17350	-70.89	20221220	4600	9.78	20230904	0.28	N	298060	500	61 억		594705	N	N	0	N	00	N
84	20230913	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-290	5	-5.42	440482300	84480	20.83	5490	5490	5000	6950	3750	5350	5214.04	4.85	0	-20990	6110	5730	5400	5020	4690	5920	5210	61	1600	500	3210	10	1	12256040	620	-2.67	2.51	12	0.69	-1897.00	2019.00	15874	20221220	-68.12	4600	20230904	10.00	14319	-64.66	20230105	4600	10.00	20230904	17350	-70.84	20221220	4600	10.00	20230904	0.28	N	298060	500	61 억		594705	N	N	0	N	00	N
85	20230913	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-240	5	-4.49	367938240	70102	17.28	5490	5490	5080	6950	3750	5350	5248.61	4.85	0	-22597	6110	5730	5400	5020	4690	5920	5210	61	1600	500	3210	10	1	12256040	626	-2.69	2.53	12	0.57	-1897.00	2019.00	15874	20221220	-67.81	4600	20230904	11.09	14319	-64.31	20230105	4600	11.09	20230904	17350	-70.55	20221220	4600	11.09	20230904	0.28	N	298060	500	61 억		594705	N	N	0	N	00	N
86	20230913	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-170	5	-3.18	330042010	62702	15.46	5490	5490	5110	6950	3750	5350	5263.66	4.85	0	-19896	6110	5730	5400	5020	4690	5920	5210	61	1600	500	3210	10	1	12256040	635	-2.73	2.57	12	0.51	-1897.00	2019.00	15874	20221220	-67.37	4600	20230904	12.61	14319	-63.82	20230105	4600	12.61	20230904	17350	-70.14	20221220	4600	12.61	20230904	0.28	N	298060	500	61 억		594705	N	N	0	N	00	N
87	20230913	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-160	5	-2.99	285096430	53994	13.31	5490	5490	5180	6950	3750	5350	5280.15	4.85	0	-17186	6110	5730	5400	5020	4690	5920	5210	61	1600	500	3210	10	1	12256040	636	-2.74	2.57	12	0.44	-1897.00	2019.00	15874	20221220	-67.31	4600	20230904	12.83	14319	-63.75	20230105	4600	12.83	20230904	17350	-70.09	20221220	4600	12.83	20230904	0.28	N	298060	500	61 억		594705	N	N	0	N	00	N
88	20230913	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-80	5	-1.50	167046240	31422	7.75	5490	5490	5240	6950	3750	5350	5316.22	4.85	0	-10345	6110	5730	5400	5020	4690	5920	5210	61	1600	500	3210	10	1	12256040	646	-2.78	2.61	12	0.26	-1897.00	2019.00	15874	20221220	-66.80	4600	20230904	14.57	14319	-63.20	20230105	4600	14.57	20230904	17350	-69.63	20221220	4600	14.57	20230904	0.28	N	298060	500	61 억		594705	N	N	0	N	00	N
89	20230913	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-90	5	-1.68	96593800	18087	4.46	5490	5490	5240	6950	3750	5350	5340.51	4.85	0	-6814	6110	5730	5400	5020	4690	5920	5210	61	1600	500	3210	10	1	12256040	645	-2.77	2.61	12	0.15	-1897.00	2019.00	15874	20221220	-66.86	4600	20230904	14.35	14319	-63.27	20230105	4600	14.35	20230904	17350	-69.68	20221220	4600	14.35	20230904	0.28	N	298060	500	61 억		594705	N	N	0	N	00	N
90	20230912	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	200	2	3.88	2186196490	405260	879.38	5070	5780	5070	6690	3610	5150	5394.56	4.88	0	-1847	5296	5222	5126	5052	4956	5260	5090	61	1540	500	3090	10	1	12256040	656	-2.82	2.65	12	3.31	-1897.00	2019.00	15874	20221220	-66.30	4600	20230904	16.30	14319	-62.64	20230105	4600	16.30	20230904	17350	-69.16	20221220	4600	16.30	20230904	0.26	N	298060	500	61 억		598377	N	N	0	N	00	N
91	20230912	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	160	2	3.11	2144664210	397475	862.48	5070	5780	5070	6690	3610	5150	5395.72	4.88	0	-1587	5296	5222	5126	5052	4956	5260	5090	61	1540	500	3090	10	1	12256040	651	-2.80	2.63	12	3.24	-1897.00	2019.00	15874	20221220	-66.55	4600	20230904	15.43	14319	-62.92	20230105	4600	15.43	20230904	17350	-69.39	20221220	4600	15.43	20230904	0.26	N	298060	500	61 억		598377	N	N	0	N	00	N
92	20230912	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	200	2	3.88	2104085290	389851	845.94	5070	5780	5070	6690	3610	5150	5397.15	4.88	0	184	5296	5222	5126	5052	4956	5260	5090	61	1540	500	3090	10	1	12256040	656	-2.82	2.65	12	3.18	-1897.00	2019.00	15874	20221220	-66.30	4600	20230904	16.30	14319	-62.64	20230105	4600	16.30	20230904	17350	-69.16	20221220	4600	16.30	20230904	0.26	N	298060	500	61 억		598377	N	N	0	N	00	N
93	20230912	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	220	2	4.27	1966400150	364060	789.98	5070	5780	5070	6690	3610	5150	5401.31	4.88	0	4383	5296	5222	5126	5052	4956	5260	5090	61	1540	500	3090	10	1	12256040	658	-2.83	2.66	12	2.97	-1897.00	2019.00	15874	20221220	-66.17	4600	20230904	16.74	14319	-62.50	20230105	4600	16.74	20230904	17350	-69.05	20221220	4600	16.74	20230904	0.26	N	298060	500	61 억		598377	N	N	0	N	00	N
94	20230912	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	250	2	4.85	1869440600	346066	750.93	5070	5780	5070	6690	3610	5150	5401.98	4.88	0	-120	5296	5222	5126	5052	4956	5260	5090	61	1540	500	3090	10	1	12256040	662	-2.85	2.67	12	2.82	-1897.00	2019.00	15874	20221220	-65.98	4600	20230904	17.39	14319	-62.29	20230105	4600	17.39	20230904	17350	-68.88	20221220	4600	17.39	20230904	0.26	N	298060	500	61 억		598377	N	N	0	N	00	N
95	20230912	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	200	2	3.88	1676617060	309758	672.14	5070	5780	5070	6690	3610	5150	5412.67	4.88	0	-10692	5296	5222	5126	5052	4956	5260	5090	61	1540	500	3090	10	1	12256040	656	-2.82	2.65	12	2.53	-1897.00	2019.00	15874	20221220	-66.30	4600	20230904	16.30	14319	-62.64	20230105	4600	16.30	20230904	17350	-69.16	20221220	4600	16.30	20230904	0.26	N	298060	500	61 억		598377	N	N	0	N	00	N
96	20230912	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	300	2	5.83	339172050	63919	138.70	5070	5470	5070	6690	3610	5150	5306.28	4.88	0	-4311	5296	5222	5126	5052	4956	5260	5090	61	1540	500	3090	10	1	12256040	668	-2.87	2.70	12	0.52	-1897.00	2019.00	15874	20221220	-65.67	4600	20230904	18.48	14319	-61.94	20230105	4600	18.48	20230904	17350	-68.59	20221220	4600	18.48	20230904	0.26	N	298060	500	61 억		598377	N	N	0	N	00	N
97	20230912	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	30	2	0.58	16327460	3208	6.96	5070	5190	5070	6690	3610	5150	5089.57	4.88	0	208	5296	5222	5126	5052	4956	5260	5090	61	1540	500	3090	10	1	12256040	635	-2.73	2.57	12	0.03	-1897.00	2019.00	15874	20221220	-67.37	4600	20230904	12.61	14319	-63.82	20230105	4600	12.61	20230904	17350	-70.14	20221220	4600	12.61	20230904	0.26	N	298060	500	61 억		598377	N	N	0	N	00	N
98	20230911	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	90	2	1.78	232214670	45420	66.27	5040	5200	5030	6570	3550	5060	5112.27	4.83	0	5903	5496	5277	5021	4802	4546	5387	4912	61	1510	500	3030	10	1	12256040	631	-2.71	2.55	12	0.37	-1897.00	2019.00	15874	20221220	-67.56	4600	20230904	11.96	14319	-64.03	20230105	4600	11.96	20230904	17350	-70.32	20221220	4600	11.96	20230904	0.26	N	298060	500	61 억		592437	N	N	0	N	00	N
99	20230911	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	80	2	1.58	210414830	41182	60.09	5040	5200	5030	6570	3550	5060	5109.39	4.83	0	5808	5496	5277	5021	4802	4546	5387	4912	61	1510	500	3030	10	1	12256040	630	-2.71	2.55	12	0.34	-1897.00	2019.00	15874	20221220	-67.62	4600	20230904	11.74	14319	-64.10	20230105	4600	11.74	20230904	17350	-70.37	20221220	4600	11.74	20230904	0.26	N	298060	500	61 억		592437	N	N	0	N	00	N
100	20230911	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	130	2	2.57	175215190	34305	50.05	5040	5200	5030	6570	3550	5060	5107.57	4.83	0	6094	5496	5277	5021	4802	4546	5387	4912	61	1510	500	3030	10	1	12256040	636	-2.74	2.57	12	0.28	-1897.00	2019.00	15874	20221220	-67.31	4600	20230904	12.83	14319	-63.75	20230105	4600	12.83	20230904	17350	-70.09	20221220	4600	12.83	20230904	0.26	N	298060	500	61 억		592437	N	N	0	N	00	N
101	20230911	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	50	2	0.99	147685350	28977	42.28	5040	5180	5030	6570	3550	5060	5096.64	4.83	0	4794	5496	5277	5021	4802	4546	5387	4912	61	1510	500	3030	10	1	12256040	626	-2.69	2.53	12	0.24	-1897.00	2019.00	15874	20221220	-67.81	4600	20230904	11.09	14319	-64.31	20230105	4600	11.09	20230904	17350	-70.55	20221220	4600	11.09	20230904	0.26	N	298060	500	61 억		592437	N	N	0	N	00	N
102	20230911	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	80	2	1.58	114380540	22503	32.83	5040	5160	5030	6570	3550	5060	5082.90	4.83	0	4502	5496	5277	5021	4802	4546	5387	4912	61	1510	500	3030	10	1	12256040	630	-2.71	2.55	12	0.18	-1897.00	2019.00	15874	20221220	-67.62	4600	20230904	11.74	14319	-64.10	20230105	4600	11.74	20230904	17350	-70.37	20221220	4600	11.74	20230904	0.26	N	298060	500	61 억		592437	N	N	0	N	00	N
103	20230911	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	40	2	0.79	73090880	14426	21.05	5040	5160	5030	6570	3550	5060	5066.61	4.83	0	-411	5496	5277	5021	4802	4546	5387	4912	61	1510	500	3030	10	1	12256040	625	-2.69	2.53	12	0.12	-1897.00	2019.00	15874	20221220	-67.87	4600	20230904	10.87	14319	-64.38	20230105	4600	10.87	20230904	17350	-70.61	20221220	4600	10.87	20230904	0.26	N	298060	500	61 억		592437	N	N	0	N	00	N
104	20230911	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	0	3	0.00	55056370	10858	15.84	5040	5160	5030	6570	3550	5060	5070.58	4.83	0	704	5496	5277	5021	4802	4546	5387	4912	61	1510	500	3030	10	1	12256040	620	-2.67	2.51	12	0.09	-1897.00	2019.00	15874	20221220	-68.12	4600	20230904	10.00	14319	-64.66	20230105	4600	10.00	20230904	17350	-70.84	20221220	4600	10.00	20230904	0.26	N	298060	500	61 억		592437	N	N	0	N	00	N
105	20230911	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	40	2	0.79	16056410	3158	4.61	5040	5160	5040	6570	3550	5060	5084.36	4.83	0	1019	5496	5277	5021	4802	4546	5387	4912	61	1510	500	3030	10	1	12256040	625	-2.69	2.53	12	0.03	-1897.00	2019.00	15874	20221220	-67.87	4600	20230904	10.87	14319	-64.38	20230105	4600	10.87	20230904	17350	-70.61	20221220	4600	10.87	20230904	0.26	N	298060	500	61 억		592437	N	N	0	N	00	N
106	20230908	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	270	2	5.64	341959775	68367	165.58	4795	5240	4765	6220	3355	4790	5001.83	4.71	0	15249	5136	4962	4866	4692	4596	4915	4645	61	1430	500	2870	10	1	12256040	620	-2.67	2.51	12	0.56	-1897.00	2019.00	15874	20221220	-68.12	4600	20230904	10.00	14319	-64.66	20230105	4600	10.00	20230904	17350	-70.84	20221220	4600	10.00	20230904	0.27	N	298060	500	61 억		577225	N	N	0	N	00	N
107	20230908	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	360	2	7.52	300597315	60240	145.90	4795	5240	4765	6220	3355	4790	4990.00	4.71	0	15316	5136	4962	4866	4692	4596	4915	4645	61	1430	500	2870	10	1	12256040	631	-2.71	2.55	12	0.49	-1897.00	2019.00	15874	20221220	-67.56	4600	20230904	11.96	14319	-64.03	20230105	4600	11.96	20230904	17350	-70.32	20221220	4600	11.96	20230904	0.27	N	298060	500	61 억		577225	N	N	0	N	00	N
108	20230908	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	230	2	4.80	196800660	39823	96.45	4795	5030	4765	6220	3355	4790	4941.88	4.71	0	9851	5136	4962	4866	4692	4596	4915	4645	61	1430	500	2870	10	1	12256040	615	-2.65	2.49	12	0.32	-1897.00	2019.00	15874	20221220	-68.38	4600	20230904	9.13	14319	-64.94	20230105	4600	9.13	20230904	17350	-71.07	20221220	4600	9.13	20230904	0.27	N	298060	500	61 억		577225	N	N	0	N	00	N
109	20230908	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	190	2	3.97	162569965	32967	79.84	4795	5030	4765	6220	3355	4790	4931.29	4.71	0	9237	5136	4962	4866	4692	4596	4915	4645	61	1430	500	2870	5	1	12256040	610	-2.63	2.47	12	0.27	-1897.00	2019.00	15874	20221220	-68.63	4600	20230904	8.26	14319	-65.22	20230105	4600	8.26	20230904	17350	-71.30	20221220	4600	8.26	20230904	0.27	N	298060	500	61 억		577225	N	N	0	N	00	N
110	20230908	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	185	2	3.86	144344580	29296	70.95	4795	5030	4765	6220	3355	4790	4927.11	4.71	0	9978	5136	4962	4866	4692	4596	4915	4645	61	1430	500	2870	5	1	12256040	610	-2.62	2.46	12	0.24	-1897.00	2019.00	15874	20221220	-68.66	4600	20230904	8.15	14319	-65.26	20230105	4600	8.15	20230904	17350	-71.33	20221220	4600	8.15	20230904	0.27	N	298060	500	61 억		577225	N	N	0	N	00	N
111	20230908	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	185	2	3.86	136456290	27708	67.11	4795	5030	4765	6220	3355	4790	4924.80	4.71	0	10501	5136	4962	4866	4692	4596	4915	4645	61	1430	500	2870	5	1	12256040	610	-2.62	2.46	12	0.23	-1897.00	2019.00	15874	20221220	-68.66	4600	20230904	8.15	14319	-65.26	20230105	4600	8.15	20230904	17350	-71.33	20221220	4600	8.15	20230904	0.27	N	298060	500	61 억		577225	N	N	0	N	00	N
112	20230908	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	170	2	3.55	68944295	14135	34.23	4795	4990	4765	6220	3355	4790	4877.56	4.71	0	1575	5136	4962	4866	4692	4596	4915	4645	61	1430	500	2870	5	1	12256040	608	-2.61	2.46	12	0.12	-1897.00	2019.00	15874	20221220	-68.75	4600	20230904	7.83	14319	-65.36	20230105	4600	7.83	20230904	17350	-71.41	20221220	4600	7.83	20230904	0.27	N	298060	500	61 억		577225	N	N	0	N	00	N
113	20230908	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	90	2	1.88	10263435	2137	5.18	4795	4880	4765	6220	3355	4790	4802.73	4.71	0	1038	5136	4962	4866	4692	4596	4915	4645	61	1430	500	2870	5	1	12256040	598	-2.57	2.42	12	0.02	-1897.00	2019.00	15874	20221220	-69.26	4600	20230904	6.09	14319	-65.92	20230105	4600	6.09	20230904	17350	-71.87	20221220	4600	6.09	20230904	0.27	N	298060	500	61 억		577225	N	N	0	N	00	N
114	20230907	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	-160	5	-3.23	200790450	41145	44.25	4920	5040	4770	6430	3465	4950	4880.07	4.76	0	-5621	5296	5122	4956	4782	4616	5210	4870	61	1480	500	2970	5	1	12256040	587	-2.53	2.37	12	0.34	-1897.00	2019.00	15874	20221220	-69.82	4600	20230904	4.13	14319	-66.55	20230105	4600	4.13	20230904	17350	-72.39	20221220	4600	4.13	20230904	0.28	N	298060	500	61 억		582846	N	N	0	N	00	N
115	20230907	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-130	5	-2.63	193686285	39664	42.65	4920	5040	4770	6430	3465	4950	4883.18	4.76	0	-5740	5296	5122	4956	4782	4616	5210	4870	61	1480	500	2970	5	1	12256040	591	-2.54	2.39	12	0.32	-1897.00	2019.00	15874	20221220	-69.64	4600	20230904	4.78	14319	-66.34	20230105	4600	4.78	20230904	17350	-72.22	20221220	4600	4.78	20230904	0.28	N	298060	500	61 억		582846	N	N	0	N	00	N
116	20230907	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-150	5	-3.03	166884005	34065	36.63	4920	5040	4800	6430	3465	4950	4898.99	4.76	0	-7978	5296	5122	4956	4782	4616	5210	4870	61	1480	500	2970	5	1	12256040	588	-2.53	2.38	12	0.28	-1897.00	2019.00	15874	20221220	-69.76	4600	20230904	4.35	14319	-66.48	20230105	4600	4.35	20230904	17350	-72.33	20221220	4600	4.35	20230904	0.28	N	298060	500	61 억		582846	N	N	0	N	00	N
117	20230907	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-45	5	-0.91	139071440	28316	30.45	4920	5040	4835	6430	3465	4950	4911.41	4.76	0	-6121	5296	5122	4956	4782	4616	5210	4870	61	1480	500	2970	5	1	12256040	601	-2.59	2.43	12	0.23	-1897.00	2019.00	15874	20221220	-69.10	4600	20230904	6.63	14319	-65.74	20230105	4600	6.63	20230904	17350	-71.73	20221220	4600	6.63	20230904	0.28	N	298060	500	61 억		582846	N	N	0	N	00	N
118	20230907	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-60	5	-1.21	110291005	22393	24.08	4920	5040	4865	6430	3465	4950	4925.24	4.76	0	-6666	5296	5122	4956	4782	4616	5210	4870	61	1480	500	2970	5	1	12256040	599	-2.58	2.42	12	0.18	-1897.00	2019.00	15874	20221220	-69.19	4600	20230904	6.30	14319	-65.85	20230105	4600	6.30	20230904	17350	-71.82	20221220	4600	6.30	20230904	0.28	N	298060	500	61 억		582846	N	N	0	N	00	N
119	20230907	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-45	5	-0.91	93965225	19053	20.49	4920	5040	4865	6430	3465	4950	4931.78	4.76	0	-4730	5296	5122	4956	4782	4616	5210	4870	61	1480	500	2970	5	1	12256040	601	-2.59	2.43	12	0.16	-1897.00	2019.00	15874	20221220	-69.10	4600	20230904	6.63	14319	-65.74	20230105	4600	6.63	20230904	17350	-71.73	20221220	4600	6.63	20230904	0.28	N	298060	500	61 억		582846	N	N	0	N	00	N
120	20230907	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-40	5	-0.81	53949040	10904	11.73	4920	5040	4880	6430	3465	4950	4947.64	4.76	0	-1382	5296	5122	4956	4782	4616	5210	4870	61	1480	500	2970	5	1	12256040	602	-2.59	2.43	12	0.09	-1897.00	2019.00	15874	20221220	-69.07	4600	20230904	6.74	14319	-65.71	20230105	4600	6.74	20230904	17350	-71.70	20221220	4600	6.74	20230904	0.28	N	298060	500	61 억		582846	N	N	0	N	00	N
121	20230907	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	80	2	1.62	10419560	2118	2.28	4920	5040	4880	6430	3465	4950	4919.53	4.76	0	454	5296	5122	4956	4782	4616	5210	4870	61	1480	500	2970	10	1	12256040	616	-2.65	2.49	12	0.02	-1897.00	2019.00	15874	20221220	-68.31	4600	20230904	9.35	14319	-64.87	20230105	4600	9.35	20230904	17350	-71.01	20221220	4600	9.35	20230904	0.28	N	298060	500	61 억		582846	N	N	0	N	00	N
122	20230906	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	100	2	2.06	463065670	92951	151.61	4850	5130	4790	6300	3395	4850	4981.83	4.57	0	23063	5063	4956	4828	4721	4593	5010	4775	61	1450	500	2910	5	1	12256040	607	-2.61	2.45	12	0.76	-1897.00	2019.00	15874	20221220	-68.82	4600	20230904	7.61	14319	-65.43	20230105	4600	7.61	20230904	17350	-71.47	20221220	4600	7.61	20230904	0.28	N	298060	500	61 억		559689	N	N	0	N	00	N
123	20230906	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	80	2	1.65	431731970	86570	141.20	4850	5130	4790	6300	3395	4850	4987.09	4.57	0	22971	5063	4956	4828	4721	4593	5010	4775	61	1450	500	2910	5	1	12256040	604	-2.60	2.44	12	0.71	-1897.00	2019.00	15874	20221220	-68.94	4600	20230904	7.17	14319	-65.57	20230105	4600	7.17	20230904	17350	-71.59	20221220	4600	7.17	20230904	0.28	N	298060	500	61 억		559689	N	N	0	N	00	N
124	20230906	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	90	2	1.86	386873315	77424	126.28	4850	5130	4790	6300	3395	4850	4996.81	4.57	0	17197	5063	4956	4828	4721	4593	5010	4775	61	1450	500	2910	5	1	12256040	605	-2.60	2.45	12	0.63	-1897.00	2019.00	15874	20221220	-68.88	4600	20230904	7.39	14319	-65.50	20230105	4600	7.39	20230904	17350	-71.53	20221220	4600	7.39	20230904	0.28	N	298060	500	61 억		559689	N	N	0	N	00	N
125	20230906	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	100	2	2.06	337799740	67461	110.03	4850	5130	4790	6300	3395	4850	5007.33	4.57	0	15436	5063	4956	4828	4721	4593	5010	4775	61	1450	500	2910	5	1	12256040	607	-2.61	2.45	12	0.55	-1897.00	2019.00	15874	20221220	-68.82	4600	20230904	7.61	14319	-65.43	20230105	4600	7.61	20230904	17350	-71.47	20221220	4600	7.61	20230904	0.28	N	298060	500	61 억		559689	N	N	0	N	00	N
126	20230906	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	135	2	2.78	309244840	61738	100.70	4850	5130	4790	6300	3395	4850	5008.99	4.57	0	18150	5063	4956	4828	4721	4593	5010	4775	61	1450	500	2910	5	1	12256040	611	-2.63	2.47	12	0.50	-1897.00	2019.00	15874	20221220	-68.60	4600	20230904	8.37	14319	-65.19	20230105	4600	8.37	20230904	17350	-71.27	20221220	4600	8.37	20230904	0.28	N	298060	500	61 억		559689	N	N	0	N	00	N
127	20230906	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	170	2	3.51	270325270	53911	87.93	4850	5130	4790	6300	3395	4850	5014.29	4.57	0	19243	5063	4956	4828	4721	4593	5010	4775	61	1450	500	2910	10	1	12256040	615	-2.65	2.49	12	0.44	-1897.00	2019.00	15874	20221220	-68.38	4600	20230904	9.13	14319	-64.94	20230105	4600	9.13	20230904	17350	-71.07	20221220	4600	9.13	20230904	0.28	N	298060	500	61 억		559689	N	N	0	N	00	N
128	20230906	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	140	2	2.89	127903290	25672	41.87	4850	5050	4790	6300	3395	4850	4982.21	4.57	0	7925	5063	4956	4828	4721	4593	5010	4775	61	1450	500	2910	5	1	12256040	612	-2.63	2.47	12	0.21	-1897.00	2019.00	15874	20221220	-68.56	4600	20230904	8.48	14319	-65.15	20230105	4600	8.48	20230904	17350	-71.24	20221220	4600	8.48	20230904	0.28	N	298060	500	61 억		559689	N	N	0	N	00	N
129	20230906	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	0	3	0.00	11910895	2474	4.04	4850	4885	4790	6300	3395	4850	4814.43	4.57	0	512	5063	4956	4828	4721	4593	5010	4775	61	1450	500	2910	5	1	12256040	594	-2.56	2.40	12	0.02	-1897.00	2019.00	15874	20221220	-69.45	4600	20230904	5.43	14319	-66.13	20230105	4600	5.43	20230904	17350	-72.05	20221220	4600	5.43	20230904	0.28	N	298060	500	61 억		559689	N	N	0	N	00	N
130	20230905	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	115	2	2.43	295755880	61286	92.26	4735	4935	4700	6150	3315	4735	4825.79	4.41	0	18863	5005	4870	4735	4600	4465	4802	4532	61	1415	500	2840	5	1	12256040	594	-2.56	2.40	12	0.50	-1897.00	2019.00	15874	20221220	-69.45	4600	20230904	5.43	14319	-66.13	20230105	4600	5.43	20230904	17350	-72.05	20221220	4600	5.43	20230904	0.28	N	298060	500	61 억		540826	N	N	0	N	00	N
131	20230905	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	135	2	2.85	278688185	57762	86.95	4735	4935	4700	6150	3315	4735	4824.77	4.41	0	17751	5005	4870	4735	4600	4465	4802	4532	61	1415	500	2840	5	1	12256040	597	-2.57	2.41	12	0.47	-1897.00	2019.00	15874	20221220	-69.32	4600	20230904	5.87	14319	-65.99	20230105	4600	5.87	20230904	17350	-71.93	20221220	4600	5.87	20230904	0.28	N	298060	500	61 억		540826	N	N	0	N	00	N
132	20230905	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	135	2	2.85	256157950	53131	79.98	4735	4935	4700	6150	3315	4735	4821.25	4.41	0	17187	5005	4870	4735	4600	4465	4802	4532	61	1415	500	2840	5	1	12256040	597	-2.57	2.41	12	0.43	-1897.00	2019.00	15874	20221220	-69.32	4600	20230904	5.87	14319	-65.99	20230105	4600	5.87	20230904	17350	-71.93	20221220	4600	5.87	20230904	0.28	N	298060	500	61 억		540826	N	N	0	N	00	N
133	20230905	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	150	2	3.17	230557830	47874	72.07	4735	4935	4700	6150	3315	4735	4815.93	4.41	0	16328	5005	4870	4735	4600	4465	4802	4532	61	1415	500	2840	5	1	12256040	599	-2.58	2.42	12	0.39	-1897.00	2019.00	15874	20221220	-69.23	4600	20230904	6.20	14319	-65.88	20230105	4600	6.20	20230904	17350	-71.84	20221220	4600	6.20	20230904	0.28	N	298060	500	61 억		540826	N	N	0	N	00	N
134	20230905	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	125	2	2.64	179450765	37419	56.33	4735	4890	4700	6150	3315	4735	4795.71	4.41	0	11144	5005	4870	4735	4600	4465	4802	4532	61	1415	500	2840	5	1	12256040	596	-2.56	2.41	12	0.31	-1897.00	2019.00	15874	20221220	-69.38	4600	20230904	5.65	14319	-66.06	20230105	4600	5.65	20230904	17350	-71.99	20221220	4600	5.65	20230904	0.28	N	298060	500	61 억		540826	N	N	0	N	00	N
135	20230905	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	85	2	1.80	137463310	28782	43.33	4735	4885	4700	6150	3315	4735	4776.02	4.41	0	10297	5005	4870	4735	4600	4465	4802	4532	61	1415	500	2840	5	1	12256040	591	-2.54	2.39	12	0.23	-1897.00	2019.00	15874	20221220	-69.64	4600	20230904	4.78	14319	-66.34	20230105	4600	4.78	20230904	17350	-72.22	20221220	4600	4.78	20230904	0.28	N	298060	500	61 억		540826	N	N	0	N	00	N
136	20230905	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	10	2	0.21	46496585	9823	14.79	4735	4760	4700	6150	3315	4735	4733.44	4.41	0	-950	5005	4870	4735	4600	4465	4802	4532	61	1415	500	2840	5	1	12256040	582	-2.50	2.35	12	0.08	-1897.00	2019.00	15874	20221220	-70.11	4600	20230904	3.15	14319	-66.86	20230105	4600	3.15	20230904	17350	-72.65	20221220	4600	3.15	20230904	0.28	N	298060	500	61 억		540826	N	N	0	N	00	N
137	20230905	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	10	2	0.21	7973035	1684	2.53	4735	4745	4725	6150	3315	4735	4734.58	4.41	0	-17	5005	4870	4735	4600	4465	4802	4532	61	1415	500	2840	5	1	12256040	582	-2.50	2.35	12	0.01	-1897.00	2019.00	15874	20221220	-70.11	4600	20230904	3.15	14319	-66.86	20230105	4600	3.15	20230904	17350	-72.65	20221220	4600	3.15	20230904	0.28	N	298060	500	61 억		540826	N	N	0	N	00	N
138	20230904	160824	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4735	-60	5	-1.25	292864410	62172	73.67	4785	4870	4600	6230	3360	4795	4710.55	4.47	0	-7453	5295	5045	4900	4650	4505	4972	4577	61	1435	500	2870	5	1	12256040	580	-2.50	2.35	12	0.51	-1897.00	2019.00	15874	20221220	-70.17	4600	20230904	2.93	14319	-66.93	20230105	4600	2.93	20230904	17350	-72.71	20221220	4600	2.93	20230904	0.28	N	298060	500	61 억		548279	N	N	187	N	00	N
139	20230904	150811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4735	-60	5	-1.25	288150985	61176	72.49	4785	4870	4600	6230	3360	4795	4710.20	4.47	0	-7422	5295	5045	4900	4650	4505	4972	4577	61	1435	500	2870	5	1	12256040	580	-2.50	2.35	12	0.50	-1897.00	2019.00	15874	20221220	-70.17	4600	20230904	2.93	14319	-66.93	20230105	4600	2.93	20230904	17350	-72.71	20221220	4600	2.93	20230904	0.28	N	298060	500	61 억		548279	N	N	187	N	00	N
140	20230904	140810	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4715	-80	5	-1.67	253114125	53728	63.67	4785	4870	4600	6230	3360	4795	4711.03	4.47	0	-7529	5295	5045	4900	4650	4505	4972	4577	61	1435	500	2870	5	1	12256040	578	-2.49	2.34	12	0.44	-1897.00	2019.00	15874	20221220	-70.30	4600	20230904	2.50	14319	-67.07	20230105	4600	2.50	20230904	17350	-72.82	20221220	4600	2.50	20230904	0.28	N	298060	500	61 억		548279	N	N	187	N	00	N
141	20230904	130821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4700	-95	5	-1.98	231440810	49113	58.20	4785	4870	4600	6230	3360	4795	4712.41	4.47	0	-4821	5295	5045	4900	4650	4505	4972	4577	61	1435	500	2870	5	1	12256040	576	-2.48	2.33	12	0.40	-1897.00	2019.00	15874	20221220	-70.39	4600	20230904	2.17	14319	-67.18	20230105	4600	2.17	20230904	17350	-72.91	20221220	4600	2.17	20230904	0.28	N	298060	500	61 억		548279	N	N	187	N	00	N
142	20230904	120806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4745	-50	5	-1.04	214836210	45581	54.01	4785	4870	4600	6230	3360	4795	4713.28	4.47	0	-2824	5295	5045	4900	4650	4505	4972	4577	61	1435	500	2870	5	1	12256040	582	-2.50	2.35	12	0.37	-1897.00	2019.00	15874	20221220	-70.11	4600	20230904	3.15	14319	-66.86	20230105	4600	3.15	20230904	17350	-72.65	20221220	4600	3.15	20230904	0.28	N	298060	500	61 억		548279	N	N	187	N	00	N
143	20230904	110752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4765	-30	5	-0.63	180980140	38426	45.53	4785	4870	4600	6230	3360	4795	4709.84	4.47	0	3472	5295	5045	4900	4650	4505	4972	4577	61	1435	500	2870	5	1	12256040	584	-2.51	2.36	12	0.31	-1897.00	2019.00	15874	20221220	-69.98	4600	20230904	3.59	14319	-66.72	20230105	4600	3.59	20230904	17350	-72.54	20221220	4600	3.59	20230904	0.28	N	298060	500	61 억		548279	N	N	187	N	00	N
144	20230904	100757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4780	-15	5	-0.31	156481400	33264	39.42	4785	4870	4600	6230	3360	4795	4704.23	4.47	0	3119	5295	5045	4900	4650	4505	4972	4577	61	1435	500	2870	5	1	12256040	586	-2.52	2.37	12	0.27	-1897.00	2019.00	15874	20221220	-69.89	4600	20230904	3.91	14319	-66.62	20230105	4600	3.91	20230904	17350	-72.45	20221220	4600	3.91	20230904	0.28	N	298060	500	61 억		548279	N	N	187	N	00	N
145	20230904	090810	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4780	-15	5	-0.31	66292790	14169	16.79	4785	4795	4600	6230	3360	4795	4678.72	4.47	0	1144	5295	5045	4900	4650	4505	4972	4577	61	1435	500	2870	5	1	12256040	586	-2.52	2.37	12	0.12	-1897.00	2019.00	15874	20221220	-69.89	4600	20230904	3.91	14319	-66.62	20230105	4600	3.91	20230904	17350	-72.45	20221220	4600	3.91	20230904	0.28	N	298060	500	61 억		548279	N	N	187	N	00	N
146	20230901	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-285	5	-5.61	411935445	84386	168.89	5020	5150	4755	6600	3560	5080	4881.57	4.58	0	-13734	5340	5210	5110	4980	4880	5160	4930	61	1520	500	3040	5	1	12256040	588	-2.53	2.37	12	0.69	-1897.00	2019.00	15874	20221220	-69.79	4605	20230823	4.13	14319	-66.51	20230105	4605	4.13	20230823	17350	-72.36	20221220	4605	4.13	20230823	0.29	N	298060	500	61 억		561337	N	N	187	N	00	N
147	20230901	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-240	5	-4.72	378462770	77417	154.94	5020	5150	4755	6600	3560	5080	4888.63	4.58	0	-12112	5340	5210	5110	4980	4880	5160	4930	61	1520	500	3040	5	1	12256040	593	-2.55	2.40	12	0.63	-1897.00	2019.00	15874	20221220	-69.51	4605	20230823	5.10	14319	-66.20	20230105	4605	5.10	20230823	17350	-72.10	20221220	4605	5.10	20230823	0.29	N	298060	500	61 억		561337	N	N	0	N	00	N
148	20230901	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-240	5	-4.72	320195040	65343	130.77	5020	5150	4755	6600	3560	5080	4900.22	4.58	0	-5451	5340	5210	5110	4980	4880	5160	4930	61	1520	500	3040	5	1	12256040	593	-2.55	2.40	12	0.53	-1897.00	2019.00	15874	20221220	-69.51	4605	20230823	5.10	14319	-66.20	20230105	4605	5.10	20230823	17350	-72.10	20221220	4605	5.10	20230823	0.29	N	298060	500	61 억		561337	N	N	0	N	00	N
149	20230901	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-230	5	-4.53	291115410	59313	118.71	5020	5150	4755	6600	3560	5080	4908.12	4.58	0	-4707	5340	5210	5110	4980	4880	5160	4930	61	1520	500	3040	5	1	12256040	594	-2.56	2.40	12	0.48	-1897.00	2019.00	15874	20221220	-69.45	4605	20230823	5.32	14319	-66.13	20230105	4605	5.32	20230823	17350	-72.05	20221220	4605	5.32	20230823	0.29	N	298060	500	61 억		561337	N	N	0	N	00	N
150	20230901	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-215	5	-4.23	221664065	44831	89.72	5020	5150	4760	6600	3560	5080	4944.44	4.58	0	-7362	5340	5210	5110	4980	4880	5160	4930	61	1520	500	3040	5	1	12256040	596	-2.56	2.41	12	0.37	-1897.00	2019.00	15874	20221220	-69.35	4605	20230823	5.65	14319	-66.02	20230105	4605	5.65	20230823	17350	-71.96	20221220	4605	5.65	20230823	0.29	N	298060	500	61 억		561337	N	N	0	N	00	N
151	20230901	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-145	5	-2.85	131575395	26323	52.68	5020	5150	4930	6600	3560	5080	4998.50	4.58	0	-3985	5340	5210	5110	4980	4880	5160	4930	61	1520	500	3040	5	1	12256040	605	-2.60	2.44	12	0.21	-1897.00	2019.00	15874	20221220	-68.91	4605	20230823	7.17	14319	-65.54	20230105	4605	7.17	20230823	17350	-71.56	20221220	4605	7.17	20230823	0.29	N	298060	500	61 억		561337	N	N	0	N	00	N
152	20230901	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-100	5	-1.97	58305710	11546	23.11	5020	5150	4965	6600	3560	5080	5049.86	4.58	0	-464	5340	5210	5110	4980	4880	5160	4930	61	1520	500	3040	5	1	12256040	610	-2.63	2.47	12	0.09	-1897.00	2019.00	15874	20221220	-68.63	4605	20230823	8.14	14319	-65.22	20230105	4605	8.14	20230823	17350	-71.30	20221220	4605	8.14	20230823	0.29	N	298060	500	61 억		561337	N	N	0	N	00	N
153	20230901	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	13485420	2684	5.37	5020	5090	5010	6600	3560	5080	5024.37	4.58	0	-106	5340	5210	5110	4980	4880	5160	4930	61	1520	500	3040	10	1	12256040	621	-2.67	2.51	12	0.02	-1897.00	2019.00	15874	20221220	-68.06	4605	20230823	10.10	14319	-64.59	20230105	4605	10.10	20230823	17350	-70.78	20221220	4605	10.10	20230823	0.29	N	298060	500	61 억		561337	N	N	0	N	00	N