KissMeData/310210/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	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	53400	2900	2	5.74	9009889300	169265	194.13	50500	54300	50500	65600	35400	50500	53228.99	3.16	0	-38873	52966	51732	50966	49732	48966	51350	49350	72	15100	500	35350	100	1	14310469	7642	-40.00	24.42	12	1.18	-1335.00	2187.00	82312	20230907	-35.12	16176	20221013	230.12	82312	-35.12	20230907	21746	145.56	20230227	98200	-45.62	20230907	19750	170.38	20221013	2.74	N	310210	500	71 억		451855	N	N	155	N	00	N
3	20230927	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	53400	2900	2	5.74	8545843200	160563	184.15	50500	54300	50500	65600	35400	50500	53224.47	3.16	0	-37937	52966	51732	50966	49732	48966	51350	49350	72	15100	500	35350	100	1	14310469	7642	-40.00	24.42	12	1.12	-1335.00	2187.00	82312	20230907	-35.12	16176	20221013	230.12	82312	-35.12	20230907	21746	145.56	20230227	98200	-45.62	20230907	19750	170.38	20221013	2.74	N	310210	500	71 억		451855	N	N	0	N	00	N
4	20230927	141122	57	100.00	KOSDAQ		제약	N	N	N	N		N	54100	3600	2	7.13	7116415400	134092	153.79	50500	54300	50500	65600	35400	50500	53071.41	3.16	0	-26479	52966	51732	50966	49732	48966	51350	49350	72	15100	500	35350	100	1	14310469	7742	-40.52	24.74	12	0.94	-1335.00	2187.00	82312	20230907	-34.27	16176	20221013	234.45	82312	-34.27	20230907	21746	148.78	20230227	98200	-44.91	20230907	19750	173.92	20221013	2.74	N	310210	500	71 억		451855	N	N	0	N	00	N
5	20230927	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	54100	3600	2	7.13	5334472600	101132	115.99	50500	54300	50500	65600	35400	50500	52747.93	3.16	0	-17193	52966	51732	50966	49732	48966	51350	49350	72	15100	500	35350	100	1	14310469	7742	-40.52	24.74	12	0.71	-1335.00	2187.00	82312	20230907	-34.27	16176	20221013	234.45	82312	-34.27	20230907	21746	148.78	20230227	98200	-44.91	20230907	19750	173.92	20221013	2.74	N	310210	500	71 억		451855	N	N	0	N	00	N
6	20230927	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	53200	2700	2	5.35	3592068300	68586	78.66	50500	53400	50500	65600	35400	50500	52373.58	3.16	0	-18249	52966	51732	50966	49732	48966	51350	49350	72	15100	500	35350	100	1	14310469	7613	-39.85	24.33	12	0.48	-1335.00	2187.00	82312	20230907	-35.37	16176	20221013	228.88	82312	-35.37	20230907	21746	144.64	20230227	98200	-45.82	20230907	19750	169.37	20221013	2.74	N	310210	500	71 억		451855	N	N	0	N	00	N
7	20230927	111116	57	100.00	KOSDAQ		제약	N	N	N	N		N	52600	2100	2	4.16	2889010900	55327	63.45	50500	53100	50500	65600	35400	50500	52217.45	3.16	0	-15318	52966	51732	50966	49732	48966	51350	49350	72	15100	500	35350	100	1	14310469	7527	-39.40	24.05	12	0.39	-1335.00	2187.00	82312	20230907	-36.10	16176	20221013	225.17	82312	-36.10	20230907	21746	141.88	20230227	98200	-46.44	20230907	19750	166.33	20221013	2.74	N	310210	500	71 억		451855	N	N	0	N	00	N
8	20230927	101108	57	100.00	KOSDAQ		제약	N	N	N	N		N	52600	2100	2	4.16	1820061100	34970	40.11	50500	52900	50500	65600	35400	50500	52046.98	3.16	0	-4643	52966	51732	50966	49732	48966	51350	49350	72	15100	500	35350	100	1	14310469	7527	-39.40	24.05	12	0.24	-1335.00	2187.00	82312	20230907	-36.10	16176	20221013	225.17	82312	-36.10	20230907	21746	141.88	20230227	98200	-46.44	20230907	19750	166.33	20221013	2.74	N	310210	500	71 억		451855	N	N	0	N	00	N
9	20230927	091128	57	100.00	KOSDAQ		제약	N	N	N	N		N	51900	1400	2	2.77	439581600	8517	9.77	50500	52700	50500	65600	35400	50500	51614.09	3.16	0	-476	52966	51732	50966	49732	48966	51350	49350	72	15100	500	35350	100	1	14310469	7427	-38.88	23.73	12	0.06	-1335.00	2187.00	82312	20230907	-36.95	16176	20221013	220.85	82312	-36.95	20230907	21746	138.66	20230227	98200	-47.15	20230907	19750	162.78	20221013	2.74	N	310210	500	71 억		451855	N	N	0	N	00	N
10	20230926	161106	57	100.00	KOSDAQ		제약	N	N	N	N		N	50500	-1400	5	-2.70	4419416700	86689	111.48	51000	52200	50200	67400	36400	51900	50981.12	3.11	45686	6540	55033	53466	51933	50366	48833	54250	51150	72	15500	500	36330	100	1	14310469	7227	-37.83	23.09	12	0.61	-1335.00	2187.00	82312	20230907	-38.65	16176	20221013	212.19	82312	-38.65	20230907	21746	132.23	20230227	98200	-48.57	20230907	19750	155.70	20221013	3.09	N	310210	500	71 억		445165	N	N	119	N	00	N
11	20230926	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	50300	-1600	5	-3.08	4096173000	80278	103.23	51000	52200	50200	67400	36400	51900	51024.85	3.11	45686	5297	55033	53466	51933	50366	48833	54250	51150	72	15500	500	36330	100	1	14310469	7198	-37.68	23.00	12	0.56	-1335.00	2187.00	82312	20230907	-38.89	16176	20221013	210.95	82312	-38.89	20230907	21746	131.31	20230227	98200	-48.78	20230907	19750	154.68	20221013	3.09	N	310210	500	71 억		445165	N	N	119	N	00	N
12	20230926	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	50900	-1000	5	-1.93	3044506100	59465	76.47	51000	52200	50300	67400	36400	51900	51198.29	3.11	45686	4492	55033	53466	51933	50366	48833	54250	51150	72	15500	500	36330	100	1	14310469	7284	-38.13	23.27	12	0.42	-1335.00	2187.00	82312	20230907	-38.16	16176	20221013	214.66	82312	-38.16	20230907	21746	134.07	20230227	98200	-48.17	20230907	19750	157.72	20221013	3.09	N	310210	500	71 억		445165	N	N	119	N	00	N
13	20230926	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	51100	-800	5	-1.54	2774152100	54154	69.64	51000	52200	50300	67400	36400	51900	51227.09	3.11	45686	3708	55033	53466	51933	50366	48833	54250	51150	72	15500	500	36330	100	1	14310469	7313	-38.28	23.37	12	0.38	-1335.00	2187.00	82312	20230907	-37.92	16176	20221013	215.90	82312	-37.92	20230907	21746	134.99	20230227	98200	-47.96	20230907	19750	158.73	20221013	3.09	N	310210	500	71 억		445165	N	N	119	N	00	N
14	20230926	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	51900	0	3	0.00	2493536400	48708	62.63	51000	52200	50300	67400	36400	51900	51193.57	3.11	45686	4115	55033	53466	51933	50366	48833	54250	51150	72	15500	500	36330	100	1	14310469	7427	-38.88	23.73	12	0.34	-1335.00	2187.00	82312	20230907	-36.95	16176	20221013	220.85	82312	-36.95	20230907	21746	138.66	20230227	98200	-47.15	20230907	19750	162.78	20221013	3.09	N	310210	500	71 억		445165	N	N	119	N	00	N
15	20230926	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	51300	-600	5	-1.16	2243229600	43855	56.39	51000	52200	50300	67400	36400	51900	51151.06	3.11	45686	3200	55033	53466	51933	50366	48833	54250	51150	72	15500	500	36330	100	1	14310469	7341	-38.43	23.46	12	0.31	-1335.00	2187.00	82312	20230907	-37.68	16176	20221013	217.14	82312	-37.68	20230907	21746	135.91	20230227	98200	-47.76	20230907	19750	159.75	20221013	3.09	N	310210	500	71 억		445165	N	N	119	N	00	N
16	20230926	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	51400	-500	5	-0.96	1671843000	32677	42.02	51000	52200	50300	67400	36400	51900	51162.68	3.11	45686	634	55033	53466	51933	50366	48833	54250	51150	72	15500	500	36330	100	1	14310469	7356	-38.50	23.50	12	0.23	-1335.00	2187.00	82312	20230907	-37.55	16176	20221013	217.75	82312	-37.55	20230907	21746	136.37	20230227	98200	-47.66	20230907	19750	160.25	20221013	3.09	N	310210	500	71 억		445165	N	N	119	N	00	N
17	20230926	091105	57	100.00	KOSDAQ		제약	N	N	N	N		N	51000	-900	5	-1.73	442799700	8648	11.12	51000	51900	50700	67400	36400	51900	51202.56	3.11	45686	-1621	55033	53466	51933	50366	48833	54250	51150	72	15500	500	36330	100	1	14310469	7298	-38.20	23.32	12	0.06	-1335.00	2187.00	82312	20230907	-38.04	16176	20221013	215.28	82312	-38.04	20230907	21746	134.53	20230227	98200	-48.07	20230907	19750	158.23	20221013	3.09	N	310210	500	71 억		445165	N	N	119	N	00	N
18	20230925	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	51900	-100	5	-0.19	3992863700	76619	90.52	51500	53500	50400	67600	36400	52000	52113.88	3.10	0	965	54466	53232	51966	50732	49466	53850	51350	65	15600	500	36400	100	1	13022869	6759	-38.88	23.73	12	0.59	-1335.00	2187.00	82312	20230907	-36.95	16176	20221013	220.85	82312	-36.95	20230907	21746	138.66	20230227	98200	-47.15	20230907	19750	162.78	20221013	3.12	N	310210	500	65 억		404048	N	N	119	N	00	N
19	20230925	151109	57	100.00	KOSDAQ		제약	N	N	N	N		N	51800	-200	5	-0.38	3880126100	74446	87.96	51500	53500	50400	67600	36400	52000	52120.03	3.10	0	40	54466	53232	51966	50732	49466	53850	51350	65	15600	500	36400	100	1	13022869	6746	-38.80	23.69	12	0.57	-1335.00	2187.00	82312	20230907	-37.07	16176	20221013	220.23	82312	-37.07	20230907	21746	138.20	20230227	98200	-47.25	20230907	19750	162.28	20221013	3.12	N	310210	500	65 억		404048	N	N	435	N	00	N
20	20230925	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	52400	400	2	0.77	3354679100	64368	76.05	51500	53500	50400	67600	36400	52000	52117.21	3.10	0	-5731	54466	53232	51966	50732	49466	53850	51350	65	15600	500	36400	100	1	13022869	6824	-39.25	23.96	12	0.49	-1335.00	2187.00	82312	20230907	-36.34	16176	20221013	223.94	82312	-36.34	20230907	21746	140.96	20230227	98200	-46.64	20230907	19750	165.32	20221013	3.12	N	310210	500	65 억		404048	N	N	435	N	00	N
21	20230925	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	52200	200	2	0.38	3090887400	59302	70.06	51500	53500	50400	67600	36400	52000	52121.15	3.10	0	-6027	54466	53232	51966	50732	49466	53850	51350	65	15600	500	36400	100	1	13022869	6798	-39.10	23.87	12	0.46	-1335.00	2187.00	82312	20230907	-36.58	16176	20221013	222.70	82312	-36.58	20230907	21746	140.04	20230227	98200	-46.84	20230907	19750	164.30	20221013	3.12	N	310210	500	65 억		404048	N	N	435	N	00	N
22	20230925	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	52500	500	2	0.96	2697210700	51861	61.27	51500	53500	50400	67600	36400	52000	52008.46	3.10	0	-2907	54466	53232	51966	50732	49466	53850	51350	65	15600	500	36400	100	1	13022869	6837	-39.33	24.01	12	0.40	-1335.00	2187.00	82312	20230907	-36.22	16176	20221013	224.55	82312	-36.22	20230907	21746	141.42	20230227	98200	-46.54	20230907	19750	165.82	20221013	3.12	N	310210	500	65 억		404048	N	N	435	N	00	N
23	20230925	111057	57	100.00	KOSDAQ		제약	N	N	N	N		N	52200	200	2	0.38	2306889100	44359	52.41	51500	53500	50400	67600	36400	52000	52004.99	3.10	0	-3515	54466	53232	51966	50732	49466	53850	51350	65	15600	500	36400	100	1	13022869	6798	-39.10	23.87	12	0.34	-1335.00	2187.00	82312	20230907	-36.58	16176	20221013	222.70	82312	-36.58	20230907	21746	140.04	20230227	98200	-46.84	20230907	19750	164.30	20221013	3.12	N	310210	500	65 억		404048	N	N	435	N	00	N
24	20230925	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	52600	600	2	1.15	1558574700	30111	35.57	51500	53500	50400	67600	36400	52000	51760.89	3.10	0	1841	54466	53232	51966	50732	49466	53850	51350	65	15600	500	36400	100	1	13022869	6850	-39.40	24.05	12	0.23	-1335.00	2187.00	82312	20230907	-36.10	16176	20221013	225.17	82312	-36.10	20230907	21746	141.88	20230227	98200	-46.44	20230907	19750	166.33	20221013	3.12	N	310210	500	65 억		404048	N	N	435	N	00	N
25	20230925	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	51600	-400	5	-0.77	572589800	11236	13.27	51500	51900	50400	67600	36400	52000	50959.27	3.10	0	5696	54466	53232	51966	50732	49466	53850	51350	65	15600	500	36400	100	1	13022869	6720	-38.65	23.59	12	0.09	-1335.00	2187.00	82312	20230907	-37.31	16176	20221013	218.99	82312	-37.31	20230907	21746	137.29	20230227	98200	-47.45	20230907	19750	161.27	20221013	3.12	N	310210	500	65 억		404048	N	N	435	N	00	N
26	20230922	161137	57	100.00	KOSDAQ		제약	N	N	N	N		N	52000	-1000	5	-1.89	4397104300	84314	75.21	50900	53200	50700	68900	37100	53000	52150.74	2.91	0	26674	56600	54800	53800	52000	51000	54300	51500	65	15900	500	37100	100	1	13022869	6772	-38.95	23.78	12	0.65	-1335.00	2187.00	82312	20230907	-36.83	16176	20221013	221.46	82312	-36.83	20230907	21746	139.12	20230227	98200	-47.05	20230907	19750	163.29	20221013	3.17	N	310210	500	65 억		378607	N	N	435	N	00	N
27	20230922	151130	57	100.00	KOSDAQ		제약	N	N	N	N		N	52000	-1000	5	-1.89	4279227200	82051	73.19	50900	53200	50700	68900	37100	53000	52152.28	2.91	0	25649	56600	54800	53800	52000	51000	54300	51500	65	15900	500	37100	100	1	13022869	6772	-38.95	23.78	12	0.63	-1335.00	2187.00	82312	20230907	-36.83	16176	20221013	221.46	82312	-36.83	20230907	21746	139.12	20230227	98200	-47.05	20230907	19750	163.29	20221013	3.17	N	310210	500	65 억		378607	N	N	64	N	00	N
28	20230922	141128	57	100.00	KOSDAQ		제약	N	N	N	N		N	52400	-600	5	-1.13	3649528200	69975	62.42	50900	53200	50700	68900	37100	53000	52153.59	2.91	0	18474	56600	54800	53800	52000	51000	54300	51500	65	15900	500	37100	100	1	13022869	6824	-39.25	23.96	12	0.54	-1335.00	2187.00	82312	20230907	-36.34	16176	20221013	223.94	82312	-36.34	20230907	21746	140.96	20230227	98200	-46.64	20230907	19750	165.32	20221013	3.17	N	310210	500	65 억		378607	N	N	64	N	00	N
29	20230922	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	52400	-600	5	-1.13	3047146800	58425	52.11	50900	53200	50700	68900	37100	53000	52153.47	2.91	0	13857	56600	54800	53800	52000	51000	54300	51500	65	15900	500	37100	100	1	13022869	6824	-39.25	23.96	12	0.45	-1335.00	2187.00	82312	20230907	-36.34	16176	20221013	223.94	82312	-36.34	20230907	21746	140.96	20230227	98200	-46.64	20230907	19750	165.32	20221013	3.17	N	310210	500	65 억		378607	N	N	64	N	00	N
30	20230922	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	51700	-1300	5	-2.45	2732941000	52408	46.75	50900	53200	50700	68900	37100	53000	52145.85	2.91	0	10977	56600	54800	53800	52000	51000	54300	51500	65	15900	500	37100	100	1	13022869	6733	-38.73	23.64	12	0.40	-1335.00	2187.00	82312	20230907	-37.19	16176	20221013	219.61	82312	-37.19	20230907	21746	137.74	20230227	98200	-47.35	20230907	19750	161.77	20221013	3.17	N	310210	500	65 억		378607	N	N	64	N	00	N
31	20230922	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	52600	-400	5	-0.75	2325914800	44599	39.78	50900	53200	50700	68900	37100	53000	52149.91	2.91	0	10100	56600	54800	53800	52000	51000	54300	51500	65	15900	500	37100	100	1	13022869	6850	-39.40	24.05	12	0.34	-1335.00	2187.00	82312	20230907	-36.10	16176	20221013	225.17	82312	-36.10	20230907	21746	141.88	20230227	98200	-46.44	20230907	19750	166.33	20221013	3.17	N	310210	500	65 억		378607	N	N	64	N	00	N
32	20230922	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	52200	-800	5	-1.51	1977065600	37985	33.88	50900	53200	50700	68900	37100	53000	52046.20	2.91	0	9581	56600	54800	53800	52000	51000	54300	51500	65	15900	500	37100	100	1	13022869	6798	-39.10	23.87	12	0.29	-1335.00	2187.00	82312	20230907	-36.58	16176	20221013	222.70	82312	-36.58	20230907	21746	140.04	20230227	98200	-46.84	20230907	19750	164.30	20221013	3.17	N	310210	500	65 억		378607	N	N	64	N	00	N
33	20230922	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	53000	0	3	0.00	864490900	16759	14.95	50900	53000	50700	68900	37100	53000	51575.61	2.91	0	6841	56600	54800	53800	52000	51000	54300	51500	65	15900	500	37100	100	1	13022869	6902	-39.70	24.23	12	0.13	-1335.00	2187.00	82312	20230907	-35.61	16176	20221013	227.65	82312	-35.61	20230907	21746	143.72	20230227	98200	-46.03	20230907	19750	168.35	20221013	3.17	N	310210	500	65 억		378607	N	N	64	N	00	N
34	20230921	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	53000	-3600	5	-6.36	5981415200	111639	122.90	55100	55600	52800	73500	39700	56600	53578.72	2.49	0	26264	59133	57866	55933	54666	52733	58200	55000	65	16900	500	39620	100	1	13022869	6902	-39.70	24.23	12	0.86	-1335.00	2187.00	82312	20230907	-35.61	16176	20221013	227.65	82312	-35.61	20230907	21746	143.72	20230227	98200	-46.03	20230907	19750	168.35	20221013	3.19	N	310210	500	65 억		324525	N	N	64	N	00	N
35	20230921	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	53200	-3400	5	-6.01	5714418600	106612	117.36	55100	55600	52800	73500	39700	56600	53600.14	2.49	0	25062	59133	57866	55933	54666	52733	58200	55000	65	16900	500	39620	100	1	13022869	6928	-39.85	24.33	12	0.82	-1335.00	2187.00	82312	20230907	-35.37	16176	20221013	228.88	82312	-35.37	20230907	21746	144.64	20230227	98200	-45.82	20230907	19750	169.37	20221013	3.19	N	310210	500	65 억		324525	N	N	6	N	00	N
36	20230921	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	53400	-3200	5	-5.65	4900303600	91383	100.60	55100	55600	52800	73500	39700	56600	53623.80	2.49	0	23251	59133	57866	55933	54666	52733	58200	55000	65	16900	500	39620	100	1	13022869	6954	-40.00	24.42	12	0.70	-1335.00	2187.00	82312	20230907	-35.12	16176	20221013	230.12	82312	-35.12	20230907	21746	145.56	20230227	98200	-45.62	20230907	19750	170.38	20221013	3.19	N	310210	500	65 억		324525	N	N	6	N	00	N
37	20230921	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	53500	-3100	5	-5.48	4356952000	81206	89.39	55100	55600	52800	73500	39700	56600	53653.08	2.49	0	17890	59133	57866	55933	54666	52733	58200	55000	65	16900	500	39620	100	1	13022869	6967	-40.07	24.46	12	0.62	-1335.00	2187.00	82312	20230907	-35.00	16176	20221013	230.74	82312	-35.00	20230907	21746	146.02	20230227	98200	-45.52	20230907	19750	170.89	20221013	3.19	N	310210	500	65 억		324525	N	N	6	N	00	N
38	20230921	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	53900	-2700	5	-4.77	4005931200	74677	82.21	55100	55600	52800	73500	39700	56600	53643.44	2.49	0	15748	59133	57866	55933	54666	52733	58200	55000	65	16900	500	39620	100	1	13022869	7019	-40.37	24.65	12	0.57	-1335.00	2187.00	82312	20230907	-34.52	16176	20221013	233.21	82312	-34.52	20230907	21746	147.86	20230227	98200	-45.11	20230907	19750	172.91	20221013	3.19	N	310210	500	65 억		324525	N	N	6	N	00	N
39	20230921	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	53100	-3500	5	-6.18	3412283900	63592	70.00	55100	55600	52800	73500	39700	56600	53659.01	2.49	0	10949	59133	57866	55933	54666	52733	58200	55000	65	16900	500	39620	100	1	13022869	6915	-39.78	24.28	12	0.49	-1335.00	2187.00	82312	20230907	-35.49	16176	20221013	228.26	82312	-35.49	20230907	21746	144.18	20230227	98200	-45.93	20230907	19750	168.86	20221013	3.19	N	310210	500	65 억		324525	N	N	6	N	00	N
40	20230921	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	53400	-3200	5	-5.65	2195946800	40802	44.92	55100	55600	53000	73500	39700	56600	53819.59	2.49	0	121	59133	57866	55933	54666	52733	58200	55000	65	16900	500	39620	100	1	13022869	6954	-40.00	24.42	12	0.31	-1335.00	2187.00	82312	20230907	-35.12	16176	20221013	230.12	82312	-35.12	20230907	21746	145.56	20230227	98200	-45.62	20230907	19750	170.38	20221013	3.19	N	310210	500	65 억		324525	N	N	6	N	00	N
41	20230921	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	54800	-1800	5	-3.18	256967900	4682	5.15	55100	55600	54500	73500	39700	56600	54884.22	2.49	0	-1448	59133	57866	55933	54666	52733	58200	55000	65	16900	500	39620	100	1	13022869	7137	-41.05	25.06	12	0.04	-1335.00	2187.00	82312	20230907	-33.42	16176	20221013	238.77	82312	-33.42	20230907	21746	152.00	20230227	98200	-44.20	20230907	19750	177.47	20221013	3.19	N	310210	500	65 억		324525	N	N	6	N	00	N
42	20230920	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	56600	0	3	0.00	5013004900	90259	146.22	56600	57200	54000	73500	39700	56600	55538.75	2.44	0	9853	58600	57600	56500	55500	54400	57050	54950	65	16900	500	39620	100	1	13022869	7371	-42.40	25.88	12	0.69	-1335.00	2187.00	82312	20230907	-31.24	16176	20221013	249.90	82312	-31.24	20230907	21746	160.28	20230227	98200	-42.36	20230907	19750	186.58	20221013	3.22	N	310210	500	65 억		317608	N	N	6	N	00	N
43	20230920	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	56000	-600	5	-1.06	4907936600	88394	143.20	56600	57200	54000	73500	39700	56600	55522.39	2.44	0	10329	58600	57600	56500	55500	54400	57050	54950	65	16900	500	39620	100	1	13022869	7293	-41.95	25.61	12	0.68	-1335.00	2187.00	82312	20230907	-31.97	16176	20221013	246.19	82312	-31.97	20230907	21746	157.52	20230227	98200	-42.97	20230907	19750	183.54	20221013	3.22	N	310210	500	65 억		317608	N	N	145	N	00	N
44	20230920	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	56700	100	2	0.18	3764998800	68187	110.46	56600	57200	54000	73500	39700	56600	55214.08	2.44	0	13734	58600	57600	56500	55500	54400	57050	54950	65	16900	500	39620	100	1	13022869	7384	-42.47	25.93	12	0.52	-1335.00	2187.00	82312	20230907	-31.12	16176	20221013	250.52	82312	-31.12	20230907	21746	160.74	20230227	98200	-42.26	20230907	19750	187.09	20221013	3.22	N	310210	500	65 억		317608	N	N	145	N	00	N
45	20230920	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	55300	-1300	5	-2.30	3114827500	56604	91.70	56600	56600	54000	73500	39700	56600	55026.06	2.44	0	13799	58600	57600	56500	55500	54400	57050	54950	65	16900	500	39620	100	1	13022869	7202	-41.42	25.29	12	0.43	-1335.00	2187.00	82312	20230907	-32.82	16176	20221013	241.86	82312	-32.82	20230907	21746	154.30	20230227	98200	-43.69	20230907	19750	180.00	20221013	3.22	N	310210	500	65 억		317608	N	N	145	N	00	N
46	20230920	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	55400	-1200	5	-2.12	2836169000	51573	83.55	56600	56600	54000	73500	39700	56600	54990.67	2.44	0	13002	58600	57600	56500	55500	54400	57050	54950	65	16900	500	39620	100	1	13022869	7215	-41.50	25.33	12	0.40	-1335.00	2187.00	82312	20230907	-32.70	16176	20221013	242.48	82312	-32.70	20230907	21746	154.76	20230227	98200	-43.58	20230907	19750	180.51	20221013	3.22	N	310210	500	65 억		317608	N	N	145	N	00	N
47	20230920	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	55300	-1300	5	-2.30	2556404100	46506	75.34	56600	56600	54000	73500	39700	56600	54966.39	2.44	0	13463	58600	57600	56500	55500	54400	57050	54950	65	16900	500	39620	100	1	13022869	7202	-41.42	25.29	12	0.36	-1335.00	2187.00	82312	20230907	-32.82	16176	20221013	241.86	82312	-32.82	20230907	21746	154.30	20230227	98200	-43.69	20230907	19750	180.00	20221013	3.22	N	310210	500	65 억		317608	N	N	145	N	00	N
48	20230920	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	54900	-1700	5	-3.00	1996923500	36365	58.91	56600	56600	54000	73500	39700	56600	54909.43	2.44	0	6911	58600	57600	56500	55500	54400	57050	54950	65	16900	500	39620	100	1	13022869	7150	-41.12	25.10	12	0.28	-1335.00	2187.00	82312	20230907	-33.30	16176	20221013	239.39	82312	-33.30	20230907	21746	152.46	20230227	98200	-44.09	20230907	19750	177.97	20221013	3.22	N	310210	500	65 억		317608	N	N	145	N	00	N
49	20230920	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	55700	-900	5	-1.59	180733000	3230	5.23	56600	56600	55600	73500	39700	56600	55937.25	2.44	0	-1358	58600	57600	56500	55500	54400	57050	54950	65	16900	500	39620	100	1	13022869	7254	-41.72	25.47	12	0.02	-1335.00	2187.00	82312	20230907	-32.33	16176	20221013	244.34	82312	-32.33	20230907	21746	156.14	20230227	98200	-43.28	20230907	19750	182.03	20221013	3.22	N	310210	500	65 억		317608	N	N	145	N	00	N
50	20230919	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	56600	100	2	0.18	3474772300	61495	89.21	57400	57500	55400	73400	39600	56500	56504.92	2.43	0	-2980	59966	58232	56966	55232	53966	57600	54600	65	16900	500	39550	100	1	13022869	7371	-42.40	25.88	12	0.47	-1335.00	2187.00	82312	20230907	-31.24	16176	20221013	249.90	82312	-31.24	20230907	21746	160.28	20230227	98200	-42.36	20230907	19750	186.58	20221013	3.21	N	310210	500	65 억		316038	N	N	145	N	00	N
51	20230919	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	57000	500	2	0.88	3246725900	57482	83.38	57400	57500	55400	73400	39600	56500	56482.48	2.43	0	-3517	59966	58232	56966	55232	53966	57600	54600	65	16900	500	39550	100	1	13022869	7423	-42.70	26.06	12	0.44	-1335.00	2187.00	82312	20230907	-30.75	16176	20221013	252.37	82312	-30.75	20230907	21746	162.12	20230227	98200	-41.96	20230907	19750	188.61	20221013	3.21	N	310210	500	65 억		316038	N	N	398	N	00	N
52	20230919	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	56500	0	3	0.00	2680329500	47485	68.88	57400	57500	55400	73400	39600	56500	56445.81	2.43	0	-2224	59966	58232	56966	55232	53966	57600	54600	65	16900	500	39550	100	1	13022869	7358	-42.32	25.83	12	0.36	-1335.00	2187.00	82312	20230907	-31.36	16176	20221013	249.28	82312	-31.36	20230907	21746	159.82	20230227	98200	-42.46	20230907	19750	186.08	20221013	3.21	N	310210	500	65 억		316038	N	N	398	N	00	N
53	20230919	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	56200	-300	5	-0.53	2416935300	42818	62.11	57400	57500	55400	73400	39600	56500	56446.71	2.43	0	-2546	59966	58232	56966	55232	53966	57600	54600	65	16900	500	39550	100	1	13022869	7319	-42.10	25.70	12	0.33	-1335.00	2187.00	82312	20230907	-31.72	16176	20221013	247.43	82312	-31.72	20230907	21746	158.44	20230227	98200	-42.77	20230907	19750	184.56	20221013	3.21	N	310210	500	65 억		316038	N	N	398	N	00	N
54	20230919	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	56200	-300	5	-0.53	2003569200	35463	51.44	57400	57500	55400	73400	39600	56500	56497.45	2.43	0	-2090	59966	58232	56966	55232	53966	57600	54600	65	16900	500	39550	100	1	13022869	7319	-42.10	25.70	12	0.27	-1335.00	2187.00	82312	20230907	-31.72	16176	20221013	247.43	82312	-31.72	20230907	21746	158.44	20230227	98200	-42.77	20230907	19750	184.56	20221013	3.21	N	310210	500	65 억		316038	N	N	398	N	00	N
55	20230919	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	57000	500	2	0.88	1650571100	29184	42.33	57400	57500	55400	73400	39600	56500	56557.40	2.43	0	-1956	59966	58232	56966	55232	53966	57600	54600	65	16900	500	39550	100	1	13022869	7423	-42.70	26.06	12	0.22	-1335.00	2187.00	82312	20230907	-30.75	16176	20221013	252.37	82312	-30.75	20230907	21746	162.12	20230227	98200	-41.96	20230907	19750	188.61	20221013	3.21	N	310210	500	65 억		316038	N	N	398	N	00	N
56	20230919	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	57100	600	2	1.06	1346114700	23825	34.56	57400	57500	55400	73400	39600	56500	56500.09	2.43	0	-2022	59966	58232	56966	55232	53966	57600	54600	65	16900	500	39550	100	1	13022869	7436	-42.77	26.11	12	0.18	-1335.00	2187.00	82312	20230907	-30.63	16176	20221013	252.99	82312	-30.63	20230907	21746	162.58	20230227	98200	-41.85	20230907	19750	189.11	20221013	3.21	N	310210	500	65 억		316038	N	N	398	N	00	N
57	20230919	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	57000	500	2	0.88	229001600	4045	5.87	57400	57400	55800	73400	39600	56500	56613.50	2.43	0	-1658	59966	58232	56966	55232	53966	57600	54600	65	16900	500	39550	100	1	13022869	7423	-42.70	26.06	12	0.03	-1335.00	2187.00	82312	20230907	-30.75	16176	20221013	252.37	82312	-30.75	20230907	21746	162.12	20230227	98200	-41.96	20230907	19750	188.61	20221013	3.21	N	310210	500	65 억		316038	N	N	398	N	00	N
58	20230918	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	56500	-1000	5	-1.74	3899431500	68633	56.34	57300	58700	55700	74700	40300	57500	56815.60	2.42	0	228	63566	60532	58666	55632	53766	59600	54700	65	17200	500	40250	100	1	13022869	7358	-35.42	21.62	12	0.53	-1595.00	2613.00	82312	20230907	-31.36	16176	20221013	249.28	82312	-31.36	20230907	21746	159.82	20230227	98200	-42.46	20230907	19750	186.08	20221013	3.24	N	310210	500	65 억		314716	N	N	398	N	00	N
59	20230918	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	56400	-1100	5	-1.91	3735119700	65723	53.95	57300	58700	55700	74700	40300	57500	56831.11	2.42	0	172	63566	60532	58666	55632	53766	59600	54700	65	17200	500	40250	100	1	13022869	7345	-35.36	21.58	12	0.50	-1595.00	2613.00	82312	20230907	-31.48	16176	20221013	248.66	82312	-31.48	20230907	21746	159.36	20230227	98200	-42.57	20230907	19750	185.57	20221013	3.24	N	310210	500	65 억		314716	N	N	0	N	00	N
60	20230918	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	56700	-800	5	-1.39	3337924300	58708	48.20	57300	58700	55700	74700	40300	57500	56856.24	2.42	0	819	63566	60532	58666	55632	53766	59600	54700	65	17200	500	40250	100	1	13022869	7384	-35.55	21.70	12	0.45	-1595.00	2613.00	82312	20230907	-31.12	16176	20221013	250.52	82312	-31.12	20230907	21746	160.74	20230227	98200	-42.26	20230907	19750	187.09	20221013	3.24	N	310210	500	65 억		314716	N	N	0	N	00	N
61	20230918	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	56400	-1100	5	-1.91	3032202000	53322	43.77	57300	58700	55700	74700	40300	57500	56865.72	2.42	0	60	63566	60532	58666	55632	53766	59600	54700	65	17200	500	40250	100	1	13022869	7345	-35.36	21.58	12	0.41	-1595.00	2613.00	82312	20230907	-31.48	16176	20221013	248.66	82312	-31.48	20230907	21746	159.36	20230227	98200	-42.57	20230907	19750	185.57	20221013	3.24	N	310210	500	65 억		314716	N	N	0	N	00	N
62	20230918	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	56500	-1000	5	-1.74	2760063400	48499	39.81	57300	58700	55700	74700	40300	57500	56909.54	2.42	0	-531	63566	60532	58666	55632	53766	59600	54700	65	17200	500	40250	100	1	13022869	7358	-35.42	21.62	12	0.37	-1595.00	2613.00	82312	20230907	-31.36	16176	20221013	249.28	82312	-31.36	20230907	21746	159.82	20230227	98200	-42.46	20230907	19750	186.08	20221013	3.24	N	310210	500	65 억		314716	N	N	0	N	00	N
63	20230918	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	56700	-800	5	-1.39	2301841300	40363	33.14	57300	58700	55700	74700	40300	57500	57028.35	2.42	0	-1690	63566	60532	58666	55632	53766	59600	54700	65	17200	500	40250	100	1	13022869	7384	-35.55	21.70	12	0.31	-1595.00	2613.00	82312	20230907	-31.12	16176	20221013	250.52	82312	-31.12	20230907	21746	160.74	20230227	98200	-42.26	20230907	19750	187.09	20221013	3.24	N	310210	500	65 억		314716	N	N	0	N	00	N
64	20230918	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	57800	300	2	0.52	1111338500	19432	15.95	57300	58200	56000	74700	40300	57500	57190.95	2.42	0	331	63566	60532	58666	55632	53766	59600	54700	65	17200	500	40250	100	1	13022869	7527	-36.24	22.12	12	0.15	-1595.00	2613.00	82312	20230907	-29.78	16176	20221013	257.32	82312	-29.78	20230907	21746	165.80	20230227	98200	-41.14	20230907	19750	192.66	20221013	3.24	N	310210	500	65 억		314716	N	N	0	N	00	N
65	20230918	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	56900	-600	5	-1.04	284891200	4996	4.10	57300	58000	56400	74700	40300	57500	57022.62	2.42	0	-756	63566	60532	58666	55632	53766	59600	54700	65	17200	500	40250	100	1	13022869	7410	-35.67	21.78	12	0.04	-1595.00	2613.00	82312	20230907	-30.87	16176	20221013	251.76	82312	-30.87	20230907	21746	161.66	20230227	98200	-42.06	20230907	19750	188.10	20221013	3.24	N	310210	500	65 억		314716	N	N	0	N	00	N
66	20230915	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	57500	-1500	5	-2.54	7129894800	121205	126.06	59900	61700	56800	76700	41300	59000	58827.11	2.48	0	-26538	64533	61766	59633	56866	54733	60700	55800	65	17700	500	41300	100	1	13022869	7488	-34.76	21.23	12	0.93	-1654.00	2709.00	82312	20230907	-30.14	16176	20221013	255.46	82312	-30.14	20230907	21746	164.42	20230227	98200	-41.45	20230907	19750	191.14	20221013	3.25	N	310210	500	65 억		322755	N	N	177	N	00	N
67	20230915	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	57300	-1700	5	-2.88	6888219000	116996	121.69	59900	61700	56800	76700	41300	59000	58875.61	2.48	0	-26045	64533	61766	59633	56866	54733	60700	55800	65	17700	500	41300	100	1	13022869	7462	-34.64	21.15	12	0.90	-1654.00	2709.00	82312	20230907	-30.39	16176	20221013	254.23	82312	-30.39	20230907	21746	163.50	20230227	98200	-41.65	20230907	19750	190.13	20221013	3.25	N	310210	500	65 억		322755	N	N	177	N	00	N
68	20230915	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	57400	-1600	5	-2.71	5994422300	101354	105.42	59900	61700	57000	76700	41300	59000	59143.51	2.48	0	-24640	64533	61766	59633	56866	54733	60700	55800	65	17700	500	41300	100	1	13022869	7475	-34.70	21.19	12	0.78	-1654.00	2709.00	82312	20230907	-30.27	16176	20221013	254.85	82312	-30.27	20230907	21746	163.96	20230227	98200	-41.55	20230907	19750	190.63	20221013	3.25	N	310210	500	65 억		322755	N	N	177	N	00	N
69	20230915	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	57600	-1400	5	-2.37	4876089900	81865	85.15	59900	61700	57600	76700	41300	59000	59563.00	2.48	0	-21676	64533	61766	59633	56866	54733	60700	55800	65	17700	500	41300	100	1	13022869	7501	-34.82	21.26	12	0.63	-1654.00	2709.00	82312	20230907	-30.02	16176	20221013	256.08	82312	-30.02	20230907	21746	164.88	20230227	98200	-41.34	20230907	19750	191.65	20221013	3.25	N	310210	500	65 억		322755	N	N	177	N	00	N
70	20230915	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	58400	-600	5	-1.02	3960688000	66075	68.72	59900	61700	58200	76700	41300	59000	59943.19	2.48	0	-17284	64533	61766	59633	56866	54733	60700	55800	65	17700	500	41300	100	1	13022869	7605	-35.31	21.56	12	0.51	-1654.00	2709.00	82312	20230907	-29.05	16176	20221013	261.03	82312	-29.05	20230907	21746	168.56	20230227	98200	-40.53	20230907	19750	195.70	20221013	3.25	N	310210	500	65 억		322755	N	N	177	N	00	N
71	20230915	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	59400	400	2	0.68	3003405700	49787	51.78	59900	61700	59200	76700	41300	59000	60326.75	2.48	0	-9555	64533	61766	59633	56866	54733	60700	55800	65	17700	500	41300	100	1	13022869	7736	-35.91	21.93	12	0.38	-1654.00	2709.00	82312	20230907	-27.84	16176	20221013	267.21	82312	-27.84	20230907	21746	173.15	20230227	98200	-39.51	20230907	19750	200.76	20221013	3.25	N	310210	500	65 억		322755	N	N	177	N	00	N
72	20230915	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	59900	900	2	1.53	2278693700	37711	39.22	59900	61700	59200	76700	41300	59000	60427.52	2.48	0	-9144	64533	61766	59633	56866	54733	60700	55800	65	17700	500	41300	100	1	13022869	7801	-36.22	22.11	12	0.29	-1654.00	2709.00	82312	20230907	-27.23	16176	20221013	270.30	82312	-27.23	20230907	21746	175.45	20230227	98200	-39.00	20230907	19750	203.29	20221013	3.25	N	310210	500	65 억		322755	N	N	177	N	00	N
73	20230915	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	60100	1100	2	1.86	461033600	7666	7.97	59900	60700	59800	76700	41300	59000	60149.34	2.48	0	-1102	64533	61766	59633	56866	54733	60700	55800	65	17700	500	41300	100	1	13022869	7827	-36.34	22.19	12	0.06	-1654.00	2709.00	82312	20230907	-26.99	16176	20221013	271.54	82312	-26.99	20230907	21746	176.37	20230227	98200	-38.80	20230907	19750	204.30	20221013	3.25	N	310210	500	65 억		322755	N	N	177	N	00	N
74	20230914	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	59000	700	2	1.20	5612086400	94627	44.58	59900	62400	57500	75700	40900	58300	59308.01	2.56	0	-4708	70300	64300	60800	54800	51300	62550	53050	63	17400	500	40810	100	1	12647869	7462	-35.67	21.78	12	0.75	-1654.00	2709.00	82312	20230907	-28.32	16176	20221013	264.74	82312	-28.32	20230907	21746	171.31	20230227	98200	-39.92	20230907	19750	198.73	20221013	3.24	N	310210	500	63 억		323740	N	N	177	N	00	N
75	20230914	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	60000	1700	2	2.92	5022936100	84675	39.89	59900	62400	57500	75700	40900	58300	59320.18	2.56	0	-5451	70300	64300	60800	54800	51300	62550	53050	63	17400	500	40810	100	1	12647869	7589	-36.28	22.15	12	0.67	-1654.00	2709.00	82312	20230907	-27.11	16176	20221013	270.92	82312	-27.11	20230907	21746	175.91	20230227	98200	-38.90	20230907	19750	203.80	20221013	3.24	N	310210	500	63 억		323740	N	N	960	N	00	N
76	20230914	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	60600	2300	2	3.95	4611722600	77847	36.68	59900	62400	57500	75700	40900	58300	59240.85	2.56	0	-3529	70300	64300	60800	54800	51300	62550	53050	63	17400	500	40810	100	1	12647869	7665	-36.64	22.37	12	0.62	-1654.00	2709.00	82312	20230907	-26.38	16176	20221013	274.63	82312	-26.38	20230907	21746	178.67	20230227	98200	-38.29	20230907	19750	206.84	20221013	3.24	N	310210	500	63 억		323740	N	N	960	N	00	N
77	20230914	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	58500	200	2	0.34	2654379200	45419	21.40	59900	59900	57500	75700	40900	58300	58442.04	2.56	0	-996	70300	64300	60800	54800	51300	62550	53050	63	17400	500	40810	100	1	12647869	7399	-35.37	21.59	12	0.36	-1654.00	2709.00	82312	20230907	-28.93	16176	20221013	261.65	82312	-28.93	20230907	21746	169.01	20230227	98200	-40.43	20230907	19750	196.20	20221013	3.24	N	310210	500	63 억		323740	N	N	960	N	00	N
78	20230914	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	58800	500	2	0.86	2366538300	40519	19.09	59900	59900	57500	75700	40900	58300	58405.64	2.56	0	-921	70300	64300	60800	54800	51300	62550	53050	63	17400	500	40810	100	1	12647869	7437	-35.55	21.71	12	0.32	-1654.00	2709.00	82312	20230907	-28.56	16176	20221013	263.50	82312	-28.56	20230907	21746	170.39	20230227	98200	-40.12	20230907	19750	197.72	20221013	3.24	N	310210	500	63 억		323740	N	N	960	N	00	N
79	20230914	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	57500	-800	5	-1.37	1903292400	32616	15.37	59900	59900	57500	75700	40900	58300	58354.56	2.56	0	-4335	70300	64300	60800	54800	51300	62550	53050	63	17400	500	40810	100	1	12647869	7273	-34.76	21.23	12	0.26	-1654.00	2709.00	82312	20230907	-30.14	16176	20221013	255.46	82312	-30.14	20230907	21746	164.42	20230227	98200	-41.45	20230907	19750	191.14	20221013	3.24	N	310210	500	63 억		323740	N	N	960	N	00	N
80	20230914	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	57800	-500	5	-0.86	1257407800	21479	10.12	59900	59900	57500	75700	40900	58300	58541.26	2.56	0	-4112	70300	64300	60800	54800	51300	62550	53050	63	17400	500	40810	100	1	12647869	7310	-34.95	21.34	12	0.17	-1654.00	2709.00	82312	20230907	-29.78	16176	20221013	257.32	82312	-29.78	20230907	21746	165.80	20230227	98200	-41.14	20230907	19750	192.66	20221013	3.24	N	310210	500	63 억		323740	N	N	960	N	00	N
81	20230914	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	57500	-800	5	-1.37	446200300	7625	3.59	59900	59900	57500	75700	40900	58300	58518.07	2.56	0	-2270	70300	64300	60800	54800	51300	62550	53050	63	17400	500	40810	100	1	12647869	7273	-34.76	21.23	12	0.06	-1654.00	2709.00	82312	20230907	-30.14	16176	20221013	255.46	82312	-30.14	20230907	21746	164.42	20230227	98200	-41.45	20230907	19750	191.14	20221013	3.24	N	310210	500	63 억		323740	N	N	960	N	00	N
82	20230913	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	58300	-7500	5	-11.40	12823137900	210978	111.72	66200	66800	57300	85500	46100	65800	60774.94	2.85	0	-34062	69656	67728	64794	62866	59932	68692	63830	63	19700	500	46060	100	1	12647869	7374	-35.25	21.52	12	1.67	-1654.00	2709.00	82312	20230907	-29.17	16176	20221013	260.41	82312	-29.17	20230907	21746	168.10	20230227	98200	-40.63	20230907	19750	195.19	20221013	3.21	N	310210	500	63 억		359909	N	N	960	N	00	N
83	20230913	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	59100	-6700	5	-10.18	12423619600	204142	108.10	66200	66800	57300	85500	46100	65800	60850.39	2.85	0	-34275	69656	67728	64794	62866	59932	68692	63830	63	19700	500	46060	100	1	12647869	7475	-35.73	21.82	12	1.61	-1654.00	2709.00	82312	20230907	-28.20	16176	20221013	265.36	82312	-28.20	20230907	21746	171.77	20230227	98200	-39.82	20230907	19750	199.24	20221013	3.21	N	310210	500	63 억		359909	N	N	1620	N	00	N
84	20230913	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	59500	-6300	5	-9.57	10355217900	168790	89.38	66200	66800	59300	85500	46100	65800	61341.71	2.85	0	-31658	69656	67728	64794	62866	59932	68692	63830	63	19700	500	46060	100	1	12647869	7525	-35.97	21.96	12	1.33	-1654.00	2709.00	82312	20230907	-27.71	16176	20221013	267.83	82312	-27.71	20230907	21746	173.61	20230227	98200	-39.41	20230907	19750	201.27	20221013	3.21	N	310210	500	63 억		359909	N	N	1620	N	00	N
85	20230913	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	59700	-6100	5	-9.27	9447453100	153579	81.33	66200	66800	59300	85500	46100	65800	61506.80	2.85	0	-29854	69656	67728	64794	62866	59932	68692	63830	63	19700	500	46060	100	1	12647869	7551	-36.09	22.04	12	1.21	-1654.00	2709.00	82312	20230907	-27.47	16176	20221013	269.07	82312	-27.47	20230907	21746	174.53	20230227	98200	-39.21	20230907	19750	202.28	20221013	3.21	N	310210	500	63 억		359909	N	N	1620	N	00	N
86	20230913	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	60400	-5400	5	-8.21	7823311400	126481	66.98	66200	66800	60200	85500	46100	65800	61844.17	2.85	0	-26599	69656	67728	64794	62866	59932	68692	63830	63	19700	500	46060	100	1	12647869	7639	-36.52	22.30	12	1.00	-1654.00	2709.00	82312	20230907	-26.62	16176	20221013	273.39	82312	-26.62	20230907	21746	177.75	20230227	98200	-38.49	20230907	19750	205.82	20221013	3.21	N	310210	500	63 억		359909	N	N	1620	N	00	N
87	20230913	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	60600	-5200	5	-7.90	6954853000	112129	59.38	66200	66800	60200	85500	46100	65800	62015.23	2.85	0	-22673	69656	67728	64794	62866	59932	68692	63830	63	19700	500	46060	100	1	12647869	7665	-36.64	22.37	12	0.89	-1654.00	2709.00	82312	20230907	-26.38	16176	20221013	274.63	82312	-26.38	20230907	21746	178.67	20230227	98200	-38.29	20230907	19750	206.84	20221013	3.21	N	310210	500	63 억		359909	N	N	1620	N	00	N
88	20230913	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	61400	-4400	5	-6.69	5937871100	95513	50.58	66200	66800	60200	85500	46100	65800	62156.64	2.85	0	-17727	69656	67728	64794	62866	59932	68692	63830	63	19700	500	46060	100	1	12647869	7766	-37.12	22.67	12	0.76	-1654.00	2709.00	82312	20230907	-25.41	16176	20221013	279.57	82312	-25.41	20230907	21746	182.35	20230227	98200	-37.47	20230907	19750	210.89	20221013	3.21	N	310210	500	63 억		359909	N	N	1620	N	00	N
89	20230913	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	62100	-3700	5	-5.62	1481280400	22956	12.16	66200	66800	62100	85500	46100	65800	64509.91	2.85	0	-5799	69656	67728	64794	62866	59932	68692	63830	63	19700	500	46060	100	1	12647869	7854	-37.55	22.92	12	0.18	-1654.00	2709.00	82312	20230907	-24.56	16176	20221013	283.90	82312	-24.56	20230907	21746	185.57	20230227	98200	-36.76	20230907	19750	214.43	20221013	3.21	N	310210	500	63 억		359909	N	N	1620	N	00	N
90	20230912	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	78500	900	2	1.16	16802635000	220060	87.32	77200	79600	73800	100800	54400	77600	76352.82	2.73	0	14443	87866	82732	79366	74232	70866	81050	72550	63	23200	500	54320	100	1	12647869	9929	-47.46	28.98	12	1.74	-1654.00	2709.00	98200	20230907	-20.06	19298	20221013	306.78	98200	-20.06	20230907	25943	202.59	20230227	98200	-20.06	20230907	19750	297.47	20221013	3.20	N	310210	500	63 억		345244	N	N	1620	N	00	N
91	20230912	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	76500	-1100	5	-1.42	15582896900	204394	81.10	77200	79600	73800	100800	54400	77600	76239.46	2.73	0	17121	87866	82732	79366	74232	70866	81050	72550	63	23200	500	54320	100	1	12647869	9676	-46.25	28.24	12	1.62	-1654.00	2709.00	98200	20230907	-22.10	19298	20221013	296.41	98200	-22.10	20230907	25943	194.88	20230227	98200	-22.10	20230907	19750	287.34	20221013	3.20	N	310210	500	63 억		345244	N	N	1307	N	00	N
92	20230912	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	75800	-1800	5	-2.32	13689219300	179312	71.15	77200	79600	73800	100800	54400	77600	76342.98	2.73	0	14178	87866	82732	79366	74232	70866	81050	72550	63	23200	500	54320	100	1	12647869	9587	-45.83	27.98	12	1.42	-1654.00	2709.00	98200	20230907	-22.81	19298	20221013	292.79	98200	-22.81	20230907	25943	192.18	20230227	98200	-22.81	20230907	19750	283.80	20221013	3.20	N	310210	500	63 억		345244	N	N	1307	N	00	N
93	20230912	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	76000	-1600	5	-2.06	12022856900	157312	62.42	77200	79600	73800	100800	54400	77600	76426.78	2.73	0	10416	87866	82732	79366	74232	70866	81050	72550	63	23200	500	54320	100	1	12647869	9612	-45.95	28.05	12	1.24	-1654.00	2709.00	98200	20230907	-22.61	19298	20221013	293.82	98200	-22.61	20230907	25943	192.95	20230227	98200	-22.61	20230907	19750	284.81	20221013	3.20	N	310210	500	63 억		345244	N	N	1307	N	00	N
94	20230912	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	76400	-1200	5	-1.55	11077498400	144907	57.50	77200	79600	73800	100800	54400	77600	76445.52	2.73	0	8585	87866	82732	79366	74232	70866	81050	72550	63	23200	500	54320	100	1	12647869	9663	-46.19	28.20	12	1.15	-1654.00	2709.00	98200	20230907	-22.20	19298	20221013	295.90	98200	-22.20	20230907	25943	194.49	20230227	98200	-22.20	20230907	19750	286.84	20221013	3.20	N	310210	500	63 억		345244	N	N	1307	N	00	N
95	20230912	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	78500	900	2	1.16	8593116700	113282	44.95	77200	78600	73800	100800	54400	77600	75855.88	2.73	0	14209	87866	82732	79366	74232	70866	81050	72550	63	23200	500	54320	100	1	12647869	9929	-47.46	28.98	12	0.90	-1654.00	2709.00	98200	20230907	-20.06	19298	20221013	306.78	98200	-20.06	20230907	25943	202.59	20230227	98200	-20.06	20230907	19750	297.47	20221013	3.20	N	310210	500	63 억		345244	N	N	1307	N	00	N
96	20230912	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	76300	-1300	5	-1.68	5676910400	75410	29.92	77200	78600	73800	100800	54400	77600	75280.42	2.73	0	11360	87866	82732	79366	74232	70866	81050	72550	63	23200	500	54320	100	1	12647869	9650	-46.13	28.17	12	0.60	-1654.00	2709.00	98200	20230907	-22.30	19298	20221013	295.38	98200	-22.30	20230907	25943	194.11	20230227	98200	-22.30	20230907	19750	286.33	20221013	3.20	N	310210	500	63 억		345244	N	N	1307	N	00	N
97	20230912	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	75100	-2500	5	-3.22	2069310300	27353	10.85	77200	78600	73800	100800	54400	77600	75651.61	2.73	0	3371	87866	82732	79366	74232	70866	81050	72550	63	23200	500	54320	100	1	12647869	9499	-45.41	27.72	12	0.22	-1654.00	2709.00	98200	20230907	-23.52	19298	20221013	289.16	98200	-23.52	20230907	25943	189.48	20230227	98200	-23.52	20230907	19750	280.25	20221013	3.20	N	310210	500	63 억		345244	N	N	1307	N	00	N
98	20230911	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	77600	-2400	5	-3.00	20059750100	250884	168.68	84500	84500	76000	104000	56000	80000	79957.10	2.76	0	-6353	84333	82166	79333	77166	74333	80750	75750	63	24000	500	56000	100	1	12647869	9815	-46.92	28.65	12	1.98	-1654.00	2709.00	98200	20230907	-20.98	19298	20221013	302.11	98200	-20.98	20230907	25943	199.12	20230227	98200	-20.98	20230907	19750	292.91	20221013	3.15	N	310210	500	63 억		349644	N	N	1307	N	00	N
99	20230911	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	77200	-2800	5	-3.50	19366334900	241996	162.70	84500	84500	76000	104000	56000	80000	80027.51	2.76	0	-3127	84333	82166	79333	77166	74333	80750	75750	63	24000	500	56000	100	1	12647869	9764	-46.67	28.50	12	1.91	-1654.00	2709.00	98200	20230907	-21.38	19298	20221013	300.04	98200	-21.38	20230907	25943	197.58	20230227	98200	-21.38	20230907	19750	290.89	20221013	3.15	N	310210	500	63 억		349644	N	N	692	N	00	N
100	20230911	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	78400	-1600	5	-2.00	17255279700	214726	144.37	84500	84500	76000	104000	56000	80000	80359.64	2.76	0	-7718	84333	82166	79333	77166	74333	80750	75750	63	24000	500	56000	100	1	12647869	9916	-47.40	28.94	12	1.70	-1654.00	2709.00	98200	20230907	-20.16	19298	20221013	306.26	98200	-20.16	20230907	25943	202.20	20230227	98200	-20.16	20230907	19750	296.96	20221013	3.15	N	310210	500	63 억		349644	N	N	692	N	00	N
101	20230911	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	80000	0	3	0.00	16106967900	200131	134.56	84500	84500	76000	104000	56000	80000	80482.29	2.76	0	-9940	84333	82166	79333	77166	74333	80750	75750	63	24000	500	56000	100	1	12647869	10118	-48.37	29.53	12	1.58	-1654.00	2709.00	98200	20230907	-18.53	19298	20221013	314.55	98200	-18.53	20230907	25943	208.37	20230227	98200	-18.53	20230907	19750	305.06	20221013	3.15	N	310210	500	63 억		349644	N	N	692	N	00	N
102	20230911	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	78500	-1500	5	-1.88	14709587700	182628	122.79	84500	84500	76000	104000	56000	80000	80544.20	2.76	0	-6925	84333	82166	79333	77166	74333	80750	75750	63	24000	500	56000	100	1	12647869	9929	-47.46	28.98	12	1.44	-1654.00	2709.00	98200	20230907	-20.06	19298	20221013	306.78	98200	-20.06	20230907	25943	202.59	20230227	98200	-20.06	20230907	19750	297.47	20221013	3.15	N	310210	500	63 억		349644	N	N	692	N	00	N
103	20230911	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	76700	-3300	5	-4.12	13124068200	162460	109.23	84500	84500	76000	104000	56000	80000	80783.72	2.76	0	-9586	84333	82166	79333	77166	74333	80750	75750	63	24000	500	56000	100	1	12647869	9701	-46.37	28.31	12	1.28	-1654.00	2709.00	98200	20230907	-21.89	19298	20221013	297.45	98200	-21.89	20230907	25943	195.65	20230227	98200	-21.89	20230907	19750	288.35	20221013	3.15	N	310210	500	63 억		349644	N	N	692	N	00	N
104	20230911	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	81100	1100	2	1.38	7872697100	95110	63.95	84500	84500	80800	104000	56000	80000	82776.70	2.76	0	-2478	84333	82166	79333	77166	74333	80750	75750	63	24000	500	56000	100	1	12647869	10257	-49.03	29.94	12	0.75	-1654.00	2709.00	98200	20230907	-17.41	19298	20221013	320.25	98200	-17.41	20230907	25943	212.61	20230227	98200	-17.41	20230907	19750	310.63	20221013	3.15	N	310210	500	63 억		349644	N	N	692	N	00	N
105	20230911	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	81100	1100	2	1.38	2731108200	32912	22.13	84500	84500	81100	104000	56000	80000	82988.50	2.76	0	-5829	84333	82166	79333	77166	74333	80750	75750	63	24000	500	56000	100	1	12647869	10257	-49.03	29.94	12	0.26	-1654.00	2709.00	98200	20230907	-17.41	19298	20221013	320.25	98200	-17.41	20230907	25943	212.61	20230227	98200	-17.41	20230907	19750	310.63	20221013	3.15	N	310210	500	63 억		349644	N	N	692	N	00	N
106	20230908	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	80000	400	2	0.50	11681472700	147504	25.25	80600	81500	76500	103400	55800	79600	79192.97	2.77	0	-820	106666	93132	84666	71132	62666	88900	66900	63	23800	500	55720	100	1	12647869	10118	-48.37	29.53	12	1.17	-1654.00	2709.00	98200	20230907	-18.53	19298	20221013	314.55	98200	-18.53	20230907	25943	208.37	20230227	98200	-18.53	20230907	19750	305.06	20221013	3.17	N	310210	500	63 억		349953	N	N	692	N	00	N
107	20230908	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	79200	-400	5	-0.50	10950476400	138312	23.68	80600	81500	76500	103400	55800	79600	79172.20	2.77	0	385	106666	93132	84666	71132	62666	88900	66900	63	23800	500	55720	100	1	12647869	10017	-47.88	29.24	12	1.09	-1654.00	2709.00	98200	20230907	-19.35	19298	20221013	310.41	98200	-19.35	20230907	25943	205.28	20230227	98200	-19.35	20230907	19750	301.01	20221013	3.17	N	310210	500	63 억		349953	N	N	1111	N	00	N
108	20230908	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	79400	-200	5	-0.25	10238969000	129338	22.14	80600	81500	76500	103400	55800	79600	79164.34	2.77	0	-459	106666	93132	84666	71132	62666	88900	66900	63	23800	500	55720	100	1	12647869	10042	-48.00	29.31	12	1.02	-1654.00	2709.00	98200	20230907	-19.14	19298	20221013	311.44	98200	-19.14	20230907	25943	206.06	20230227	98200	-19.14	20230907	19750	302.03	20221013	3.17	N	310210	500	63 억		349953	N	N	1111	N	00	N
109	20230908	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	78700	-900	5	-1.13	9274364300	117205	20.07	80600	81500	76500	103400	55800	79600	79129.32	2.77	0	-1225	106666	93132	84666	71132	62666	88900	66900	63	23800	500	55720	100	1	12647869	9954	-47.58	29.05	12	0.93	-1654.00	2709.00	98200	20230907	-19.86	19298	20221013	307.81	98200	-19.86	20230907	25943	203.36	20230227	98200	-19.86	20230907	19750	298.48	20221013	3.17	N	310210	500	63 억		349953	N	N	1111	N	00	N
110	20230908	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	79400	-200	5	-0.25	8107200100	102584	17.56	80600	81500	76500	103400	55800	79600	79029.72	2.77	0	-92	106666	93132	84666	71132	62666	88900	66900	63	23800	500	55720	100	1	12647869	10042	-48.00	29.31	12	0.81	-1654.00	2709.00	98200	20230907	-19.14	19298	20221013	311.44	98200	-19.14	20230907	25943	206.06	20230227	98200	-19.14	20230907	19750	302.03	20221013	3.17	N	310210	500	63 억		349953	N	N	1111	N	00	N
111	20230908	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	77900	-1700	5	-2.14	6945243700	87823	15.04	80600	81500	76500	103400	55800	79600	79082.13	2.77	0	-254	106666	93132	84666	71132	62666	88900	66900	63	23800	500	55720	100	1	12647869	9853	-47.10	28.76	12	0.69	-1654.00	2709.00	98200	20230907	-20.67	19298	20221013	303.67	98200	-20.67	20230907	25943	200.27	20230227	98200	-20.67	20230907	19750	294.43	20221013	3.17	N	310210	500	63 억		349953	N	N	1111	N	00	N
112	20230908	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	79300	-300	5	-0.38	5423808100	68376	11.71	80600	81500	76500	103400	55800	79600	79323.17	2.77	0	-1710	106666	93132	84666	71132	62666	88900	66900	63	23800	500	55720	100	1	12647869	10030	-47.94	29.27	12	0.54	-1654.00	2709.00	98200	20230907	-19.25	19298	20221013	310.92	98200	-19.25	20230907	25943	205.67	20230227	98200	-19.25	20230907	19750	301.52	20221013	3.17	N	310210	500	63 억		349953	N	N	1111	N	00	N
113	20230908	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	80600	1000	2	1.26	1397302100	17379	2.98	80600	81500	78200	103400	55800	79600	80402.96	2.77	0	-1534	106666	93132	84666	71132	62666	88900	66900	63	23800	500	55720	100	1	12647869	10194	-48.73	29.75	12	0.14	-1654.00	2709.00	98200	20230907	-17.92	19298	20221013	317.66	98200	-17.92	20230907	25943	210.68	20230227	98200	-17.92	20230907	19750	308.10	20221013	3.17	N	310210	500	63 억		349953	N	N	1111	N	00	N
114	20230907	160852	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	79600	-6800	5	-7.87	50608623900	581030	251.42	86500	98200	76200	112300	60500	86400	87110.92	2.72	0	-3516	93333	89866	86533	83066	79733	91600	84800	63	25900	500	60480	100	1	12647869	10068	-48.13	29.38	12	4.59	-1654.00	2709.00	98200	20230907	-18.94	19298	20221013	312.48	98200	-18.94	20230907	25943	206.83	20230227	98200	-18.94	20230907	19750	303.04	20221013	3.17	N	310210	500	63 억		344515	N	N	1111	N	00	N
115	20230907	150859	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	80300	-6100	5	-7.06	48771867800	558025	241.46	86500	98200	76200	112300	60500	86400	87401.56	2.72	0	4113	93333	89866	86533	83066	79733	91600	84800	63	25900	500	60480	100	1	12647869	10156	-48.55	29.64	12	4.41	-1654.00	2709.00	98200	20230907	-18.23	19298	20221013	316.11	98200	-18.23	20230907	25943	209.52	20230227	98200	-18.23	20230907	19750	306.58	20221013	3.17	N	310210	500	63 억		344515	N	N	1427	N	00	N
116	20230907	140856	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	80600	-5800	5	-6.71	38093507700	421680	182.47	86500	98200	80500	112300	60500	86400	90341.09	2.72	0	-9711	93333	89866	86533	83066	79733	91600	84800	63	25900	500	60480	100	1	12647869	10194	-48.73	29.75	12	3.33	-1654.00	2709.00	98200	20230907	-17.92	19298	20221013	317.66	98200	-17.92	20230907	25943	210.68	20230227	98200	-17.92	20230907	19750	308.10	20221013	3.17	N	310210	500	63 억		344515	N	N	1427	N	00	N
117	20230907	130851	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	87200	800	2	0.93	31514252500	342863	148.36	86500	98200	86500	112300	60500	86400	91921.23	2.72	0	-16352	93333	89866	86533	83066	79733	91600	84800	63	25900	500	60480	100	1	12647869	11029	-52.72	32.19	12	2.71	-1654.00	2709.00	98200	20230907	-11.20	19298	20221013	351.86	98200	-11.20	20230907	25943	236.12	20230227	98200	-11.20	20230907	19750	341.52	20221013	3.17	N	310210	500	63 억		344515	N	N	1427	N	00	N
118	20230907	120905	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	88000	1600	2	1.85	29220948400	316669	137.03	86500	98200	86500	112300	60500	86400	92283.19	2.72	0	-13542	93333	89866	86533	83066	79733	91600	84800	63	25900	500	60480	100	1	12647869	11130	-53.20	32.48	12	2.50	-1654.00	2709.00	98200	20230907	-10.39	19298	20221013	356.01	98200	-10.39	20230907	25943	239.21	20230227	98200	-10.39	20230907	19750	345.57	20221013	3.17	N	310210	500	63 억		344515	N	N	1427	N	00	N
119	20230907	110855	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	88700	2300	2	2.66	27007656900	291629	126.19	86500	98200	86500	112300	60500	86400	92617.89	2.72	0	-8987	93333	89866	86533	83066	79733	91600	84800	63	25900	500	60480	100	1	12647869	11219	-53.63	32.74	12	2.31	-1654.00	2709.00	98200	20230907	-9.67	19298	20221013	359.63	98200	-9.67	20230907	25943	241.90	20230227	98200	-9.67	20230907	19750	349.11	20221013	3.17	N	310210	500	63 억		344515	N	N	1427	N	00	N
120	20230907	100856	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	90000	3600	2	4.17	23628091000	254006	109.91	86500	98200	86500	112300	60500	86400	93031.89	2.72	0	-3222	93333	89866	86533	83066	79733	91600	84800	63	25900	500	60480	100	1	12647869	11383	-54.41	33.22	12	2.01	-1654.00	2709.00	98200	20230907	-8.35	19298	20221013	366.37	98200	-8.35	20230907	25943	246.91	20230227	98200	-8.35	20230907	19750	355.70	20221013	3.17	N	310210	500	63 억		344515	N	N	1427	N	00	N
121	20230907	090910	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	89700	3300	2	3.82	2387176100	26634	11.52	86500	92000	86500	112300	60500	86400	89676.51	2.72	0	-4149	93333	89866	86533	83066	79733	91600	84800	63	25900	500	60480	100	1	12647869	11345	-54.23	33.11	12	0.21	-1654.00	2709.00	92000	20230907	-2.50	19298	20221013	364.82	92000	-2.50	20230907	25943	245.76	20230227	92000	-2.50	20230907	19750	354.18	20221013	3.17	N	310210	500	63 억		344515	N	N	1427	N	00	N
122	20230906	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	86400	3800	2	4.60	20020131400	229478	111.34	85500	90000	83200	107300	57900	82600	87242.79	2.51	0	15552	93400	88000	84100	78700	74800	90700	81400	63	24700	500	57820	100	1	12647869	10928	-52.24	31.89	12	1.81	-1654.00	2709.00	90700	20230831	-4.74	19298	20221013	347.71	90700	-4.74	20230831	25943	233.04	20230227	90700	-4.74	20230831	19750	337.47	20221013	3.24	N	310210	500	63 억		317072	N	N	1427	N	00	N
123	20230906	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	86500	3900	2	4.72	19633150900	225000	109.16	85500	90000	83200	107300	57900	82600	87258.45	2.51	0	15966	93400	88000	84100	78700	74800	90700	81400	63	24700	500	57820	100	1	12647869	10940	-52.30	31.93	12	1.78	-1654.00	2709.00	90700	20230831	-4.63	19298	20221013	348.23	90700	-4.63	20230831	25943	233.42	20230227	90700	-4.63	20230831	19750	337.97	20221013	3.24	N	310210	500	63 억		317072	N	N	812	N	00	N
124	20230906	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	87000	4400	2	5.33	17939607200	205402	99.65	85500	90000	83200	107300	57900	82600	87339.01	2.51	0	13927	93400	88000	84100	78700	74800	90700	81400	63	24700	500	57820	100	1	12647869	11004	-52.60	32.12	12	1.62	-1654.00	2709.00	90700	20230831	-4.08	19298	20221013	350.82	90700	-4.08	20230831	25943	235.35	20230227	90700	-4.08	20230831	19750	340.51	20221013	3.24	N	310210	500	63 억		317072	N	N	812	N	00	N
125	20230906	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	87800	5200	2	6.30	15566424100	178211	86.46	85500	90000	83200	107300	57900	82600	87348.28	2.51	0	7135	93400	88000	84100	78700	74800	90700	81400	63	24700	500	57820	100	1	12647869	11105	-53.08	32.41	12	1.41	-1654.00	2709.00	90700	20230831	-3.20	19298	20221013	354.97	90700	-3.20	20230831	25943	238.43	20230227	90700	-3.20	20230831	19750	344.56	20221013	3.24	N	310210	500	63 억		317072	N	N	812	N	00	N
126	20230906	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	89400	6800	2	8.23	13686693500	157100	76.22	85500	90000	83200	107300	57900	82600	87120.90	2.51	0	4195	93400	88000	84100	78700	74800	90700	81400	63	24700	500	57820	100	1	12647869	11307	-54.05	33.00	12	1.24	-1654.00	2709.00	90700	20230831	-1.43	19298	20221013	363.26	90700	-1.43	20230831	25943	244.60	20230227	90700	-1.43	20230831	19750	352.66	20221013	3.24	N	310210	500	63 억		317072	N	N	812	N	00	N
127	20230906	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	88000	5400	2	6.54	9711459700	112527	54.59	85500	88800	83200	107300	57900	82600	86303.37	2.51	0	69	93400	88000	84100	78700	74800	90700	81400	63	24700	500	57820	100	1	12647869	11130	-53.20	32.48	12	0.89	-1654.00	2709.00	90700	20230831	-2.98	19298	20221013	356.01	90700	-2.98	20230831	25943	239.21	20230227	90700	-2.98	20230831	19750	345.57	20221013	3.24	N	310210	500	63 억		317072	N	N	812	N	00	N
128	20230906	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	85900	3300	2	4.00	7647251700	88810	43.09	85500	88800	83200	107300	57900	82600	86108.00	2.51	0	164	93400	88000	84100	78700	74800	90700	81400	63	24700	500	57820	100	1	12647869	10865	-51.93	31.71	12	0.70	-1654.00	2709.00	90700	20230831	-5.29	19298	20221013	345.12	90700	-5.29	20230831	25943	231.11	20230227	90700	-5.29	20230831	19750	334.94	20221013	3.24	N	310210	500	63 억		317072	N	N	812	N	00	N
129	20230906	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	83700	1100	2	1.33	2087069700	24372	11.82	85500	87500	83200	107300	57900	82600	85633.91	2.51	0	-6299	93400	88000	84100	78700	74800	90700	81400	63	24700	500	57820	100	1	12647869	10586	-50.60	30.90	12	0.19	-1654.00	2709.00	90700	20230831	-7.72	19298	20221013	333.72	90700	-7.72	20230831	25943	222.63	20230227	90700	-7.72	20230831	19750	323.80	20221013	3.24	N	310210	500	63 억		317072	N	N	812	N	00	N
130	20230905	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	82600	200	2	0.24	17473172300	205108	99.25	82400	89500	80200	107100	57700	82400	85191.71	2.42	0	21452	90400	86400	82400	78400	74400	84400	76400	63	24700	500	57680	100	1	12647869	10447	-49.94	30.49	12	1.62	-1654.00	2709.00	90700	20230831	-8.93	19298	20221013	328.02	90700	-8.93	20230831	25943	218.39	20230227	90700	-8.93	20230831	19750	318.23	20221013	3.25	N	310210	500	63 억		305600	N	N	812	N	00	N
131	20230905	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	82900	500	2	0.61	16734547000	196189	94.93	82400	89500	80200	107100	57700	82400	85298.19	2.42	0	20008	90400	86400	82400	78400	74400	84400	76400	63	24700	500	57680	100	1	12647869	10485	-50.12	30.60	12	1.55	-1654.00	2709.00	90700	20230831	-8.60	19298	20221013	329.58	90700	-8.60	20230831	25943	219.55	20230227	90700	-8.60	20230831	19750	319.75	20221013	3.25	N	310210	500	63 억		305600	N	N	5	N	00	N
132	20230905	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	83100	700	2	0.85	14976473000	175088	84.72	82400	89500	80200	107100	57700	82400	85536.96	2.42	0	17244	90400	86400	82400	78400	74400	84400	76400	63	24700	500	57680	100	1	12647869	10510	-50.24	30.68	12	1.38	-1654.00	2709.00	90700	20230831	-8.38	19298	20221013	330.61	90700	-8.38	20230831	25943	220.32	20230227	90700	-8.38	20230831	19750	320.76	20221013	3.25	N	310210	500	63 억		305600	N	N	5	N	00	N
133	20230905	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	83600	1200	2	1.46	12634297500	146846	71.06	82400	89500	80200	107100	57700	82400	86037.91	2.42	0	13161	90400	86400	82400	78400	74400	84400	76400	63	24700	500	57680	100	1	12647869	10574	-50.54	30.86	12	1.16	-1654.00	2709.00	90700	20230831	-7.83	19298	20221013	333.21	90700	-7.83	20230831	25943	222.24	20230227	90700	-7.83	20230831	19750	323.29	20221013	3.25	N	310210	500	63 억		305600	N	N	5	N	00	N
134	20230905	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	85600	3200	2	3.88	10884035200	126135	61.03	82400	89500	80200	107100	57700	82400	86289.00	2.42	0	12777	90400	86400	82400	78400	74400	84400	76400	63	24700	500	57680	100	1	12647869	10827	-51.75	31.60	12	1.00	-1654.00	2709.00	90700	20230831	-5.62	19298	20221013	343.57	90700	-5.62	20230831	25943	229.95	20230227	90700	-5.62	20230831	19750	333.42	20221013	3.25	N	310210	500	63 억		305600	N	N	5	N	00	N
135	20230905	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	88000	5600	2	6.80	8373375800	96967	46.92	82400	89500	80200	107100	57700	82400	86353.12	2.42	0	9086	90400	86400	82400	78400	74400	84400	76400	63	24700	500	57680	100	1	12647869	11130	-53.20	32.48	12	0.77	-1654.00	2709.00	90700	20230831	-2.98	19298	20221013	356.01	90700	-2.98	20230831	25943	239.21	20230227	90700	-2.98	20230831	19750	345.57	20221013	3.25	N	310210	500	63 억		305600	N	N	5	N	00	N
136	20230905	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	87900	5500	2	6.67	4232348700	49902	24.15	82400	88200	80200	107100	57700	82400	84813.55	2.42	0	2482	90400	86400	82400	78400	74400	84400	76400	63	24700	500	57680	100	1	12647869	11117	-53.14	32.45	12	0.39	-1654.00	2709.00	90700	20230831	-3.09	19298	20221013	355.49	90700	-3.09	20230831	25943	238.82	20230227	90700	-3.09	20230831	19750	345.06	20221013	3.25	N	310210	500	63 억		305600	N	N	5	N	00	N
137	20230905	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	82900	500	2	0.61	422228500	5134	2.48	82400	83300	81400	107100	57700	82400	82241.41	2.42	0	1225	90400	86400	82400	78400	74400	84400	76400	63	24700	500	57680	100	1	12647869	10485	-50.12	30.60	12	0.04	-1654.00	2709.00	90700	20230831	-8.60	19298	20221013	329.58	90700	-8.60	20230831	25943	219.55	20230227	90700	-8.60	20230831	19750	319.75	20221013	3.25	N	310210	500	63 억		305600	N	N	5	N	00	N
138	20230904	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	82400	-4000	5	-4.63	16606039800	206082	149.80	86400	86400	78400	112300	60500	86400	80579.06	2.76	0	-11358	93866	90132	86666	82932	79466	88400	81200	63	25900	500	60480	100	1	12647869	10422	-49.82	30.42	12	1.63	-1654.00	2709.00	90700	20230831	-9.15	19298	20221013	326.99	90700	-9.15	20230831	25943	217.62	20230227	90700	-9.15	20230831	19750	317.22	20221013	3.31	N	310210	500	63 억		349110	N	N	5	N	00	N
139	20230904	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	82400	-4000	5	-4.63	16247787600	201735	146.64	86400	86400	78400	112300	60500	86400	80540.19	2.76	0	-12117	93866	90132	86666	82932	79466	88400	81200	63	25900	500	60480	100	1	12647869	10422	-49.82	30.42	12	1.60	-1654.00	2709.00	90700	20230831	-9.15	19298	20221013	326.99	90700	-9.15	20230831	25943	217.62	20230227	90700	-9.15	20230831	19750	317.22	20221013	3.31	N	310210	500	63 억		349110	N	N	199	N	00	N
140	20230904	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	79300	-7100	5	-8.22	12803102400	159575	116.00	86400	86400	78400	112300	60500	86400	80232.43	2.76	0	-7637	93866	90132	86666	82932	79466	88400	81200	63	25900	500	60480	100	1	12647869	10030	-47.94	29.27	12	1.26	-1654.00	2709.00	90700	20230831	-12.57	19298	20221013	310.92	90700	-12.57	20230831	25943	205.67	20230227	90700	-12.57	20230831	19750	301.52	20221013	3.31	N	310210	500	63 억		349110	N	N	199	N	00	N
141	20230904	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	79600	-6800	5	-7.87	10963428600	136379	99.13	86400	86400	78400	112300	60500	86400	80389.33	2.76	0	-6573	93866	90132	86666	82932	79466	88400	81200	63	25900	500	60480	100	1	12647869	10068	-48.13	29.38	12	1.08	-1654.00	2709.00	90700	20230831	-12.24	19298	20221013	312.48	90700	-12.24	20230831	25943	206.83	20230227	90700	-12.24	20230831	19750	303.04	20221013	3.31	N	310210	500	63 억		349110	N	N	199	N	00	N
142	20230904	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	80200	-6200	5	-7.18	9692888500	120402	87.52	86400	86400	78400	112300	60500	86400	80504.28	2.76	0	-5423	93866	90132	86666	82932	79466	88400	81200	63	25900	500	60480	100	1	12647869	10144	-48.49	29.61	12	0.95	-1654.00	2709.00	90700	20230831	-11.58	19298	20221013	315.59	90700	-11.58	20230831	25943	209.14	20230227	90700	-11.58	20230831	19750	306.08	20221013	3.31	N	310210	500	63 억		349110	N	N	199	N	00	N
143	20230904	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	78900	-7500	5	-8.68	8479015300	105119	76.41	86400	86400	78400	112300	60500	86400	80661.00	2.76	0	-4485	93866	90132	86666	82932	79466	88400	81200	63	25900	500	60480	100	1	12647869	9979	-47.70	29.13	12	0.83	-1654.00	2709.00	90700	20230831	-13.01	19298	20221013	308.85	90700	-13.01	20230831	25943	204.13	20230227	90700	-13.01	20230831	19750	299.49	20221013	3.31	N	310210	500	63 억		349110	N	N	199	N	00	N
144	20230904	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	78900	-7500	5	-8.68	5786998300	71191	51.75	86400	86400	78500	112300	60500	86400	81288.20	2.76	0	-219	93866	90132	86666	82932	79466	88400	81200	63	25900	500	60480	100	1	12647869	9979	-47.70	29.13	12	0.56	-1654.00	2709.00	90700	20230831	-13.01	19298	20221013	308.85	90700	-13.01	20230831	25943	204.13	20230227	90700	-13.01	20230831	19750	299.49	20221013	3.31	N	310210	500	63 억		349110	N	N	199	N	00	N
145	20230904	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	84000	-2400	5	-2.78	518676400	6125	4.45	86400	86400	84000	112300	60500	86400	84681.30	2.76	0	166	93866	90132	86666	82932	79466	88400	81200	63	25900	500	60480	100	1	12647869	10624	-50.79	31.01	12	0.05	-1654.00	2709.00	90700	20230831	-7.39	19298	20221013	335.28	90700	-7.39	20230831	25943	223.79	20230227	90700	-7.39	20230831	19750	325.32	20221013	3.31	N	310210	500	63 억		349110	N	N	199	N	00	N
146	20230901	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	86400	-2300	5	-2.59	11930333900	137005	30.33	88200	90400	83200	115300	62100	88700	87081.32	2.97	0	-27224	95766	92232	87166	83632	78566	94000	85400	63	26600	500	62090	100	1	12647869	10928	-52.24	31.89	12	1.08	-1654.00	2709.00	90700	20230831	-4.74	19298	20221013	347.71	90700	-4.74	20230831	25943	233.04	20230227	90700	-4.74	20230831	19750	337.47	20221013	3.29	N	310210	500	63 억		375122	N	N	199	N	00	N
147	20230901	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	86800	-1900	5	-2.14	11330525200	130050	28.79	88200	90400	83200	115300	62100	88700	87123.77	2.97	0	-27388	95766	92232	87166	83632	78566	94000	85400	63	26600	500	62090	100	1	12647869	10978	-52.48	32.04	12	1.03	-1654.00	2709.00	90700	20230831	-4.30	19298	20221013	349.79	90700	-4.30	20230831	25943	234.58	20230227	90700	-4.30	20230831	19750	339.49	20221013	3.29	N	310210	500	63 억		375122	N	N	1153	N	00	N
148	20230901	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	85800	-2900	5	-3.27	9676915300	110873	24.54	88200	90400	83200	115300	62100	88700	87278.64	2.97	0	-24620	95766	92232	87166	83632	78566	94000	85400	63	26600	500	62090	100	1	12647869	10852	-51.87	31.67	12	0.88	-1654.00	2709.00	90700	20230831	-5.40	19298	20221013	344.61	90700	-5.40	20230831	25943	230.73	20230227	90700	-5.40	20230831	19750	334.43	20221013	3.29	N	310210	500	63 억		375122	N	N	1153	N	00	N
149	20230901	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	86600	-2100	5	-2.37	8753650600	100189	22.18	88200	90400	83200	115300	62100	88700	87370.71	2.97	0	-21146	95766	92232	87166	83632	78566	94000	85400	63	26600	500	62090	100	1	12647869	10953	-52.36	31.97	12	0.79	-1654.00	2709.00	90700	20230831	-4.52	19298	20221013	348.75	90700	-4.52	20230831	25943	233.81	20230227	90700	-4.52	20230831	19750	338.48	20221013	3.29	N	310210	500	63 억		375122	N	N	1153	N	00	N
150	20230901	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	87500	-1200	5	-1.35	7889042100	90276	19.98	88200	90400	83200	115300	62100	88700	87387.31	2.97	0	-16770	95766	92232	87166	83632	78566	94000	85400	63	26600	500	62090	100	1	12647869	11067	-52.90	32.30	12	0.71	-1654.00	2709.00	90700	20230831	-3.53	19298	20221013	353.41	90700	-3.53	20230831	25943	237.28	20230227	90700	-3.53	20230831	19750	343.04	20221013	3.29	N	310210	500	63 억		375122	N	N	1153	N	00	N
151	20230901	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	86100	-2600	5	-2.93	6980060800	79842	17.67	88200	90400	83200	115300	62100	88700	87422.62	2.97	0	-14057	95766	92232	87166	83632	78566	94000	85400	63	26600	500	62090	100	1	12647869	10890	-52.06	31.78	12	0.63	-1654.00	2709.00	90700	20230831	-5.07	19298	20221013	346.16	90700	-5.07	20230831	25943	231.88	20230227	90700	-5.07	20230831	19750	335.95	20221013	3.29	N	310210	500	63 억		375122	N	N	1153	N	00	N
152	20230901	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	85100	-3600	5	-4.06	5766130600	65730	14.55	88200	90400	83200	115300	62100	88700	87723.75	2.97	0	-9139	95766	92232	87166	83632	78566	94000	85400	63	26600	500	62090	100	1	12647869	10763	-51.45	31.41	12	0.52	-1654.00	2709.00	90700	20230831	-6.17	19298	20221013	340.98	90700	-6.17	20230831	25943	228.03	20230227	90700	-6.17	20230831	19750	330.89	20221013	3.29	N	310210	500	63 억		375122	N	N	1153	N	00	N
153	20230901	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	90000	1300	2	1.47	809125600	9060	2.01	88200	90400	88000	115300	62100	88700	89310.83	2.97	0	-1987	95766	92232	87166	83632	78566	94000	85400	63	26600	500	62090	100	1	12647869	11383	-54.41	33.22	12	0.07	-1654.00	2709.00	90700	20230831	-0.77	19298	20221013	366.37	90700	-0.77	20230831	25943	246.91	20230227	90700	-0.77	20230831	19750	355.70	20221013	3.29	N	310210	500	63 억		375122	N	N	1153	N	00	N