KissMeData/308080/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	161109	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	90	2	1.68	215102560	39759	64.75	5360	5490	5290	6960	3760	5360	5410.16	0.63	0	2367	5720	5540	5370	5190	5020	5630	5280	95	1600	500	3750	10	1	19083660	1040	-5.94	1.16	12	0.21	-917.00	4717.00	9440	20221019	-42.27	5200	20230922	4.81	8100	-32.72	20230208	5200	4.81	20230922	9440	-42.27	20221019	5200	4.81	20230922	1.10	N	308080	500	95 억		120857	N	N	0	N	00	N
3	20230927	151120	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	90	2	1.68	211745640	39143	63.75	5360	5490	5290	6960	3760	5360	5409.54	0.63	0	2367	5720	5540	5370	5190	5020	5630	5280	95	1600	500	3750	10	1	19083660	1040	-5.94	1.16	12	0.21	-917.00	4717.00	9440	20221019	-42.27	5200	20230922	4.81	8100	-32.72	20230208	5200	4.81	20230922	9440	-42.27	20221019	5200	4.81	20230922	1.10	N	308080	500	95 억		120857	N	N	0	N	00	N
4	20230927	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	60	2	1.12	161370050	29903	48.70	5360	5460	5290	6960	3760	5360	5396.45	0.63	0	339	5720	5540	5370	5190	5020	5630	5280	95	1600	500	3750	10	1	19083660	1034	-5.91	1.15	12	0.16	-917.00	4717.00	9440	20221019	-42.58	5200	20230922	4.23	8100	-33.09	20230208	5200	4.23	20230922	9440	-42.58	20221019	5200	4.23	20230922	1.10	N	308080	500	95 억		120857	N	N	0	N	00	N
5	20230927	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	60	2	1.12	151241770	28037	45.66	5360	5460	5290	6960	3760	5360	5394.36	0.63	0	71	5720	5540	5370	5190	5020	5630	5280	95	1600	500	3750	10	1	19083660	1034	-5.91	1.15	12	0.15	-917.00	4717.00	9440	20221019	-42.58	5200	20230922	4.23	8100	-33.09	20230208	5200	4.23	20230922	9440	-42.58	20221019	5200	4.23	20230922	1.10	N	308080	500	95 억		120857	N	N	0	N	00	N
6	20230927	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	40	2	0.75	149934800	27795	45.27	5360	5460	5290	6960	3760	5360	5394.31	0.63	0	71	5720	5540	5370	5190	5020	5630	5280	95	1600	500	3750	10	1	19083660	1031	-5.89	1.14	12	0.15	-917.00	4717.00	9440	20221019	-42.80	5200	20230922	3.85	8100	-33.33	20230208	5200	3.85	20230922	9440	-42.80	20221019	5200	3.85	20230922	1.10	N	308080	500	95 억		120857	N	N	0	N	00	N
7	20230927	111114	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	20	2	0.37	146460860	27149	44.22	5360	5460	5290	6960	3760	5360	5394.71	0.63	0	208	5720	5540	5370	5190	5020	5630	5280	95	1600	500	3750	10	1	19083660	1027	-5.87	1.14	12	0.14	-917.00	4717.00	9440	20221019	-43.01	5200	20230922	3.46	8100	-33.58	20230208	5200	3.46	20230922	9440	-43.01	20221019	5200	3.46	20230922	1.10	N	308080	500	95 억		120857	N	N	0	N	00	N
8	20230927	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-10	5	-0.19	90061880	16704	27.21	5360	5460	5290	6960	3760	5360	5391.64	0.63	0	-1167	5720	5540	5370	5190	5020	5630	5280	95	1600	500	3750	10	1	19083660	1021	-5.83	1.13	12	0.09	-917.00	4717.00	9440	20221019	-43.33	5200	20230922	2.88	8100	-33.95	20230208	5200	2.88	20230922	9440	-43.33	20221019	5200	2.88	20230922	1.10	N	308080	500	95 억		120857	N	N	0	N	00	N
9	20230927	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-40	5	-0.75	5008290	937	1.53	5360	5360	5320	6960	3760	5360	5345.03	0.63	0	-137	5720	5540	5370	5190	5020	5630	5280	95	1600	500	3750	10	1	19083660	1015	-5.80	1.13	12	0.00	-917.00	4717.00	9440	20221019	-43.64	5200	20230922	2.31	8100	-34.32	20230208	5200	2.31	20230922	9440	-43.64	20221019	5200	2.31	20230922	1.10	N	308080	500	95 억		120857	N	N	0	N	00	N
10	20230926	161104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5360	160	2	3.08	326538910	60842	214.19	5210	5550	5200	6760	3640	5200	5367.00	0.66	0	-5826	5360	5280	5240	5160	5120	5260	5140	95	1560	500	3640	10	1	19083660	1023	-5.85	1.14	12	0.32	-917.00	4717.00	9440	20221019	-43.22	5200	20230926	3.08	8100	-33.83	20230208	5200	3.08	20230926	9440	-43.22	20221019	5200	3.08	20230926	1.11	N	308080	500	95 억		126688	N	N	0	N	00	N
11	20230926	151103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5300	100	2	1.92	315172150	58718	206.71	5210	5550	5200	6760	3640	5200	5367.56	0.66	0	-5522	5360	5280	5240	5160	5120	5260	5140	95	1560	500	3640	10	1	19083660	1011	-5.78	1.12	12	0.31	-917.00	4717.00	9440	20221019	-43.86	5200	20230926	1.92	8100	-34.57	20230208	5200	1.92	20230926	9440	-43.86	20221019	5200	1.92	20230926	1.11	N	308080	500	95 억		126688	N	N	0	N	00	N
12	20230926	141056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5290	90	2	1.73	304532430	56704	199.62	5210	5550	5200	6760	3640	5200	5370.56	0.66	0	-5919	5360	5280	5240	5160	5120	5260	5140	95	1560	500	3640	10	1	19083660	1010	-5.77	1.12	12	0.30	-917.00	4717.00	9440	20221019	-43.96	5200	20230926	1.73	8100	-34.69	20230208	5200	1.73	20230926	9440	-43.96	20221019	5200	1.73	20230926	1.11	N	308080	500	95 억		126688	N	N	0	N	00	N
13	20230926	131101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5280	80	2	1.54	275012340	51087	179.85	5210	5550	5200	6760	3640	5200	5383.22	0.66	0	-6106	5360	5280	5240	5160	5120	5260	5140	95	1560	500	3640	10	1	19083660	1008	-5.76	1.12	12	0.27	-917.00	4717.00	9440	20221019	-44.07	5200	20230926	1.54	8100	-34.81	20230208	5200	1.54	20230926	9440	-44.07	20221019	5200	1.54	20230926	1.11	N	308080	500	95 억		126688	N	N	0	N	00	N
14	20230926	121107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5300	100	2	1.92	252364310	46811	164.79	5210	5550	5200	6760	3640	5200	5391.13	0.66	0	-4887	5360	5280	5240	5160	5120	5260	5140	95	1560	500	3640	10	1	19083660	1011	-5.78	1.12	12	0.25	-917.00	4717.00	9440	20221019	-43.86	5200	20230926	1.92	8100	-34.57	20230208	5200	1.92	20230926	9440	-43.86	20221019	5200	1.92	20230926	1.11	N	308080	500	95 억		126688	N	N	0	N	00	N
15	20230926	111101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5350	150	2	2.88	244522060	45340	159.61	5210	5550	5200	6760	3640	5200	5393.08	0.66	0	-5127	5360	5280	5240	5160	5120	5260	5140	95	1560	500	3640	10	1	19083660	1021	-5.83	1.13	12	0.24	-917.00	4717.00	9440	20221019	-43.33	5200	20230926	2.88	8100	-33.95	20230208	5200	2.88	20230926	9440	-43.33	20221019	5200	2.88	20230926	1.11	N	308080	500	95 억		126688	N	N	0	N	00	N
16	20230926	101102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5450	250	2	4.81	177920520	32901	115.82	5210	5550	5200	6760	3640	5200	5407.75	0.66	0	-6219	5360	5280	5240	5160	5120	5260	5140	95	1560	500	3640	10	1	19083660	1040	-5.94	1.16	12	0.17	-917.00	4717.00	9440	20221019	-42.27	5200	20230926	4.81	8100	-32.72	20230208	5200	4.81	20230926	9440	-42.27	20221019	5200	4.81	20230926	1.11	N	308080	500	95 억		126688	N	N	0	N	00	N
17	20230926	091103	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	30	2	0.58	11599950	2222	7.82	5210	5280	5210	6760	3640	5200	5220.50	0.66	0	-4	5360	5280	5240	5160	5120	5260	5140	95	1560	500	3640	10	1	19083660	998	-5.70	1.11	12	0.01	-917.00	4717.00	9440	20221019	-44.60	5200	20230922	0.58	8100	-35.43	20230208	5200	0.58	20230922	9440	-44.60	20221019	5200	0.58	20230922	1.11	N	308080	500	95 억		126688	N	N	0	N	00	N
18	20230925	161106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5200	-80	5	-1.52	149343380	28371	126.76	5220	5320	5200	6860	3700	5280	5264.82	0.65	0	2377	5493	5386	5293	5186	5093	5440	5240	95	1580	500	3690	10	1	19083660	992	-5.67	1.10	12	0.15	-917.00	4717.00	9440	20221019	-44.92	5200	20230925	0.00	8100	-35.80	20230208	5200	0.00	20230925	9440	-44.92	20221019	5200	0.00	20230925	1.17	N	308080	500	95 억		124311	N	N	0	N	00	N
19	20230925	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-40	5	-0.76	136641420	25929	115.85	5220	5320	5210	6860	3700	5280	5269.83	0.65	0	2160	5493	5386	5293	5186	5093	5440	5240	95	1580	500	3690	10	1	19083660	1000	-5.71	1.11	12	0.14	-917.00	4717.00	9440	20221019	-44.49	5200	20230922	0.77	8100	-35.31	20230208	5200	0.77	20230922	9440	-44.49	20221019	5200	0.77	20230922	1.17	N	308080	500	95 억		124311	N	N	0	N	00	N
20	20230925	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	20	2	0.38	98279660	18608	83.14	5220	5320	5220	6860	3700	5280	5281.58	0.65	0	3249	5493	5386	5293	5186	5093	5440	5240	95	1580	500	3690	10	1	19083660	1011	-5.78	1.12	12	0.10	-917.00	4717.00	9440	20221019	-43.86	5200	20230922	1.92	8100	-34.57	20230208	5200	1.92	20230922	9440	-43.86	20221019	5200	1.92	20230922	1.17	N	308080	500	95 억		124311	N	N	0	N	00	N
21	20230925	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	20	2	0.38	89938300	17028	76.08	5220	5320	5220	6860	3700	5280	5281.79	0.65	0	3320	5493	5386	5293	5186	5093	5440	5240	95	1580	500	3690	10	1	19083660	1011	-5.78	1.12	12	0.09	-917.00	4717.00	9440	20221019	-43.86	5200	20230922	1.92	8100	-34.57	20230208	5200	1.92	20230922	9440	-43.86	20221019	5200	1.92	20230922	1.17	N	308080	500	95 억		124311	N	N	0	N	00	N
22	20230925	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	20	2	0.38	63864890	12081	53.98	5220	5320	5220	6860	3700	5280	5286.39	0.65	0	1584	5493	5386	5293	5186	5093	5440	5240	95	1580	500	3690	10	1	19083660	1011	-5.78	1.12	12	0.06	-917.00	4717.00	9440	20221019	-43.86	5200	20230922	1.92	8100	-34.57	20230208	5200	1.92	20230922	9440	-43.86	20221019	5200	1.92	20230922	1.17	N	308080	500	95 억		124311	N	N	0	N	00	N
23	20230925	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-10	5	-0.19	50534130	9560	42.71	5220	5320	5220	6860	3700	5280	5286.00	0.65	0	909	5493	5386	5293	5186	5093	5440	5240	95	1580	500	3690	10	1	19083660	1006	-5.75	1.12	12	0.05	-917.00	4717.00	9440	20221019	-44.17	5200	20230922	1.35	8100	-34.94	20230208	5200	1.35	20230922	9440	-44.17	20221019	5200	1.35	20230922	1.17	N	308080	500	95 억		124311	N	N	0	N	00	N
24	20230925	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	20	2	0.38	35391250	6693	29.90	5220	5310	5220	6860	3700	5280	5287.80	0.65	0	908	5493	5386	5293	5186	5093	5440	5240	95	1580	500	3690	10	1	19083660	1011	-5.78	1.12	12	0.04	-917.00	4717.00	9440	20221019	-43.86	5200	20230922	1.92	8100	-34.57	20230208	5200	1.92	20230922	9440	-43.86	20221019	5200	1.92	20230922	1.17	N	308080	500	95 억		124311	N	N	0	N	00	N
25	20230925	091054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	20	2	0.38	985040	188	0.84	5220	5300	5220	6860	3700	5280	5239.57	0.65	0	-18	5493	5386	5293	5186	5093	5440	5240	95	1580	500	3690	10	1	19083660	1011	-5.78	1.12	12	0.00	-917.00	4717.00	9440	20221019	-43.86	5200	20230922	1.92	8100	-34.57	20230208	5200	1.92	20230922	9440	-43.86	20221019	5200	1.92	20230922	1.17	N	308080	500	95 억		124311	N	N	0	N	00	N
26	20230922	161135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5280	-70	5	-1.31	118198970	22259	38.10	5250	5400	5200	6950	3750	5350	5310.17	0.66	0	-1501	5790	5570	5460	5240	5130	5515	5185	95	1600	500	3740	10	1	19083660	1008	-5.76	1.12	12	0.12	-917.00	4717.00	9440	20221019	-44.07	5200	20230922	1.54	8100	-34.81	20230208	5200	1.54	20230922	9440	-44.07	20221019	5200	1.54	20230922	1.15	N	308080	500	95 억		126904	N	N	0	N	00	N
27	20230922	151128	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5330	-20	5	-0.37	105859360	19928	34.11	5250	5400	5200	6950	3750	5350	5312.09	0.66	0	-939	5790	5570	5460	5240	5130	5515	5185	95	1600	500	3740	10	1	19083660	1017	-5.81	1.13	12	0.10	-917.00	4717.00	9440	20221019	-43.54	5200	20230922	2.50	8100	-34.20	20230208	5200	2.50	20230922	9440	-43.54	20221019	5200	2.50	20230922	1.15	N	308080	500	95 억		126904	N	N	0	N	00	N
28	20230922	141127	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5300	-50	5	-0.93	80440880	15124	25.88	5250	5400	5200	6950	3750	5350	5318.76	0.66	0	-2297	5790	5570	5460	5240	5130	5515	5185	95	1600	500	3740	10	1	19083660	1011	-5.78	1.12	12	0.08	-917.00	4717.00	9440	20221019	-43.86	5200	20230922	1.92	8100	-34.57	20230208	5200	1.92	20230922	9440	-43.86	20221019	5200	1.92	20230922	1.15	N	308080	500	95 억		126904	N	N	0	N	00	N
29	20230922	131017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5310	-40	5	-0.75	47604370	8957	15.33	5250	5400	5200	6950	3750	5350	5314.77	0.66	0	-1809	5790	5570	5460	5240	5130	5515	5185	95	1600	500	3740	10	1	19083660	1013	-5.79	1.13	12	0.05	-917.00	4717.00	9440	20221019	-43.75	5200	20230922	2.12	8100	-34.44	20230208	5200	2.12	20230922	9440	-43.75	20221019	5200	2.12	20230922	1.15	N	308080	500	95 억		126904	N	N	0	N	00	N
30	20230922	121014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5350	0	3	0.00	44661330	8403	14.38	5250	5400	5200	6950	3750	5350	5314.93	0.66	0	-1422	5790	5570	5460	5240	5130	5515	5185	95	1600	500	3740	10	1	19083660	1021	-5.83	1.13	12	0.04	-917.00	4717.00	9440	20221019	-43.33	5200	20230922	2.88	8100	-33.95	20230208	5200	2.88	20230922	9440	-43.33	20221019	5200	2.88	20230922	1.15	N	308080	500	95 억		126904	N	N	0	N	00	N
31	20230922	111011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5380	30	2	0.56	41194600	7752	13.27	5250	5400	5200	6950	3750	5350	5314.06	0.66	0	-1345	5790	5570	5460	5240	5130	5515	5185	95	1600	500	3740	10	1	19083660	1027	-5.87	1.14	12	0.04	-917.00	4717.00	9440	20221019	-43.01	5200	20230922	3.46	8100	-33.58	20230208	5200	3.46	20230922	9440	-43.01	20221019	5200	3.46	20230922	1.15	N	308080	500	95 억		126904	N	N	0	N	00	N
32	20230922	101010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5380	30	2	0.56	35981670	6778	11.60	5250	5400	5200	6950	3750	5350	5308.60	0.66	0	-1362	5790	5570	5460	5240	5130	5515	5185	95	1600	500	3740	10	1	19083660	1027	-5.87	1.14	12	0.04	-917.00	4717.00	9440	20221019	-43.01	5200	20230922	3.46	8100	-33.58	20230208	5200	3.46	20230922	9440	-43.01	20221019	5200	3.46	20230922	1.15	N	308080	500	95 억		126904	N	N	0	N	00	N
33	20230922	091008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5310	-40	5	-0.75	16710030	3181	5.44	5250	5400	5200	6950	3750	5350	5253.07	0.66	0	-542	5790	5570	5460	5240	5130	5515	5185	95	1600	500	3740	10	1	19083660	1013	-5.79	1.13	12	0.02	-917.00	4717.00	9440	20221019	-43.75	5200	20230922	2.12	8100	-34.44	20230208	5200	2.12	20230922	9440	-43.75	20221019	5200	2.12	20230922	1.15	N	308080	500	95 억		126904	N	N	0	N	00	N
34	20230921	161009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5350	-290	5	-5.14	315906070	58147	171.13	5510	5680	5350	7330	3950	5640	5434.66	0.70	0	-7504	5866	5752	5626	5512	5386	5690	5450	95	1690	500	3940	10	1	19083660	1021	-5.83	1.13	12	0.30	-917.00	4717.00	9440	20221019	-43.33	5350	20230921	0.00	8100	-33.95	20230208	5350	0.00	20230921	9440	-43.33	20221019	5350	0.00	20230921	1.20	N	308080	500	95 억		134408	N	N	0	N	00	N
35	20230921	150957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5380	-260	5	-4.61	276934850	50863	149.69	5510	5680	5360	7330	3950	5640	5444.72	0.70	0	-6788	5866	5752	5626	5512	5386	5690	5450	95	1690	500	3940	10	1	19083660	1027	-5.87	1.14	12	0.27	-917.00	4717.00	9440	20221019	-43.01	5360	20230921	0.37	8100	-33.58	20230208	5360	0.37	20230921	9440	-43.01	20221019	5360	0.37	20230921	1.20	N	308080	500	95 억		134408	N	N	0	N	00	N
36	20230921	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-190	5	-3.37	217606980	39878	117.36	5510	5680	5400	7330	3950	5640	5456.82	0.70	0	-7552	5866	5752	5626	5512	5386	5690	5450	95	1690	500	3940	10	1	19083660	1040	-5.94	1.16	12	0.21	-917.00	4717.00	9440	20221019	-42.27	5360	20230824	1.68	8100	-32.72	20230208	5360	1.68	20230824	9440	-42.27	20221019	5360	1.68	20230824	1.20	N	308080	500	95 억		134408	N	N	0	N	00	N
37	20230921	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-210	5	-3.72	203620680	37296	109.77	5510	5680	5400	7330	3950	5640	5459.58	0.70	0	-7161	5866	5752	5626	5512	5386	5690	5450	95	1690	500	3940	10	1	19083660	1036	-5.92	1.15	12	0.20	-917.00	4717.00	9440	20221019	-42.48	5360	20230824	1.31	8100	-32.96	20230208	5360	1.31	20230824	9440	-42.48	20221019	5360	1.31	20230824	1.20	N	308080	500	95 억		134408	N	N	0	N	00	N
38	20230921	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-170	5	-3.01	131524250	23981	70.58	5510	5680	5440	7330	3950	5640	5484.52	0.70	0	-7247	5866	5752	5626	5512	5386	5690	5450	95	1690	500	3940	10	1	19083660	1044	-5.97	1.16	12	0.13	-917.00	4717.00	9440	20221019	-42.06	5360	20230824	2.05	8100	-32.47	20230208	5360	2.05	20230824	9440	-42.06	20221019	5360	2.05	20230824	1.20	N	308080	500	95 억		134408	N	N	0	N	00	N
39	20230921	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-160	5	-2.84	88593750	16136	47.49	5510	5680	5440	7330	3950	5640	5490.44	0.70	0	-6202	5866	5752	5626	5512	5386	5690	5450	95	1690	500	3940	10	1	19083660	1046	-5.98	1.16	12	0.08	-917.00	4717.00	9440	20221019	-41.95	5360	20230824	2.24	8100	-32.35	20230208	5360	2.24	20230824	9440	-41.95	20221019	5360	2.24	20230824	1.20	N	308080	500	95 억		134408	N	N	0	N	00	N
40	20230921	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-150	5	-2.66	42147490	7631	22.46	5510	5680	5480	7330	3950	5640	5523.19	0.70	0	-4416	5866	5752	5626	5512	5386	5690	5450	95	1690	500	3940	10	1	19083660	1048	-5.99	1.16	12	0.04	-917.00	4717.00	9440	20221019	-41.84	5360	20230824	2.43	8100	-32.22	20230208	5360	2.43	20230824	9440	-41.84	20221019	5360	2.43	20230824	1.20	N	308080	500	95 억		134408	N	N	0	N	00	N
41	20230921	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	3733400	668	1.97	5510	5680	5510	7330	3950	5640	5588.92	0.70	0	-249	5866	5752	5626	5512	5386	5690	5450	95	1690	500	3940	10	1	19083660	1071	-6.12	1.19	12	0.00	-917.00	4717.00	9440	20221019	-40.57	5360	20230824	4.66	8100	-30.74	20230208	5360	4.66	20230824	9440	-40.57	20221019	5360	4.66	20230824	1.20	N	308080	500	95 억		134408	N	N	0	N	00	N
42	20230920	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-20	5	-0.35	188694120	33977	98.86	5740	5740	5500	7350	3970	5660	5553.46	0.73	0	-5637	5800	5730	5690	5620	5580	5710	5600	95	1690	500	3960	10	1	19083660	1076	-6.15	1.20	12	0.18	-917.00	4717.00	9440	20221019	-40.25	5360	20230824	5.22	8100	-30.37	20230208	5360	5.22	20230824	9440	-40.25	20221019	5360	5.22	20230824	1.22	N	308080	500	95 억		140045	N	N	0	N	00	N
43	20230920	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-120	5	-2.12	160317370	28927	84.16	5740	5740	5500	7350	3970	5660	5542.14	0.73	0	-5253	5800	5730	5690	5620	5580	5710	5600	95	1690	500	3960	10	1	19083660	1057	-6.04	1.17	12	0.15	-917.00	4717.00	9440	20221019	-41.31	5360	20230824	3.36	8100	-31.60	20230208	5360	3.36	20230824	9440	-41.31	20221019	5360	3.36	20230824	1.22	N	308080	500	95 억		140045	N	N	0	N	00	N
44	20230920	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-150	5	-2.65	135017410	24361	70.88	5740	5740	5500	7350	3970	5660	5542.36	0.73	0	-5146	5800	5730	5690	5620	5580	5710	5600	95	1690	500	3960	10	1	19083660	1052	-6.01	1.17	12	0.13	-917.00	4717.00	9440	20221019	-41.63	5360	20230824	2.80	8100	-31.98	20230208	5360	2.80	20230824	9440	-41.63	20221019	5360	2.80	20230824	1.22	N	308080	500	95 억		140045	N	N	0	N	00	N
45	20230920	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-140	5	-2.47	109466820	19729	57.40	5740	5740	5510	7350	3970	5660	5548.52	0.73	0	-3038	5800	5730	5690	5620	5580	5710	5600	95	1690	500	3960	10	1	19083660	1053	-6.02	1.17	12	0.10	-917.00	4717.00	9440	20221019	-41.53	5360	20230824	2.99	8100	-31.85	20230208	5360	2.99	20230824	9440	-41.53	20221019	5360	2.99	20230824	1.22	N	308080	500	95 억		140045	N	N	0	N	00	N
46	20230920	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-70	5	-1.24	84375820	15194	44.21	5740	5740	5510	7350	3970	5660	5553.23	0.73	0	-2071	5800	5730	5690	5620	5580	5710	5600	95	1690	500	3960	10	1	19083660	1067	-6.10	1.19	12	0.08	-917.00	4717.00	9440	20221019	-40.78	5360	20230824	4.29	8100	-30.99	20230208	5360	4.29	20230824	9440	-40.78	20221019	5360	4.29	20230824	1.22	N	308080	500	95 억		140045	N	N	0	N	00	N
47	20230920	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-110	5	-1.94	67730960	12182	35.44	5740	5740	5510	7350	3970	5660	5559.92	0.73	0	-1802	5800	5730	5690	5620	5580	5710	5600	95	1690	500	3960	10	1	19083660	1059	-6.05	1.18	12	0.06	-917.00	4717.00	9440	20221019	-41.21	5360	20230824	3.54	8100	-31.48	20230208	5360	3.54	20230824	9440	-41.21	20221019	5360	3.54	20230824	1.22	N	308080	500	95 억		140045	N	N	0	N	00	N
48	20230920	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-80	5	-1.41	36946740	6620	19.26	5740	5740	5540	7350	3970	5660	5581.08	0.73	0	-1798	5800	5730	5690	5620	5580	5710	5600	95	1690	500	3960	10	1	19083660	1065	-6.09	1.18	12	0.03	-917.00	4717.00	9440	20221019	-40.89	5360	20230824	4.10	8100	-31.11	20230208	5360	4.10	20230824	9440	-40.89	20221019	5360	4.10	20230824	1.22	N	308080	500	95 억		140045	N	N	0	N	00	N
49	20230920	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	0	3	0.00	874220	153	0.45	5740	5740	5640	7350	3970	5660	5713.86	0.73	0	-70	5800	5730	5690	5620	5580	5710	5600	95	1690	500	3960	10	1	19083660	1080	-6.17	1.20	12	0.00	-917.00	4717.00	9440	20221019	-40.04	5360	20230824	5.60	8100	-30.12	20230208	5360	5.60	20230824	9440	-40.04	20221019	5360	5.60	20230824	1.22	N	308080	500	95 억		140045	N	N	0	N	00	N
50	20230919	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-90	5	-1.57	193399850	34010	78.63	5710	5760	5650	7470	4030	5750	5686.63	0.75	0	-3026	6010	5880	5790	5660	5570	5945	5725	95	1720	500	4020	10	1	19083660	1080	-6.17	1.20	12	0.18	-917.00	4717.00	9440	20221019	-40.04	5360	20230824	5.60	8100	-30.12	20230208	5360	5.60	20230824	9440	-40.04	20221019	5360	5.60	20230824	1.22	N	308080	500	95 억		143071	N	N	0	N	00	N
51	20230919	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-30	5	-0.52	164488800	28907	66.83	5710	5760	5650	7470	4030	5750	5690.28	0.75	0	-3032	6010	5880	5790	5660	5570	5945	5725	95	1720	500	4020	10	1	19083660	1092	-6.24	1.21	12	0.15	-917.00	4717.00	9440	20221019	-39.41	5360	20230824	6.72	8100	-29.38	20230208	5360	6.72	20230824	9440	-39.41	20221019	5360	6.72	20230824	1.22	N	308080	500	95 억		143071	N	N	0	N	00	N
52	20230919	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-70	5	-1.22	125882820	22096	51.09	5710	5760	5660	7470	4030	5750	5697.09	0.75	0	-2857	6010	5880	5790	5660	5570	5945	5725	95	1720	500	4020	10	1	19083660	1084	-6.19	1.20	12	0.12	-917.00	4717.00	9440	20221019	-39.83	5360	20230824	5.97	8100	-29.88	20230208	5360	5.97	20230824	9440	-39.83	20221019	5360	5.97	20230824	1.22	N	308080	500	95 억		143071	N	N	0	N	00	N
53	20230919	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-90	5	-1.57	121498730	21323	49.30	5710	5760	5660	7470	4030	5750	5698.01	0.75	0	-2848	6010	5880	5790	5660	5570	5945	5725	95	1720	500	4020	10	1	19083660	1080	-6.17	1.20	12	0.11	-917.00	4717.00	9440	20221019	-40.04	5360	20230824	5.60	8100	-30.12	20230208	5360	5.60	20230824	9440	-40.04	20221019	5360	5.60	20230824	1.22	N	308080	500	95 억		143071	N	N	0	N	00	N
54	20230919	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-50	5	-0.87	91518890	16039	37.08	5710	5760	5680	7470	4030	5750	5706.02	0.75	0	-3551	6010	5880	5790	5660	5570	5945	5725	95	1720	500	4020	10	1	19083660	1088	-6.22	1.21	12	0.08	-917.00	4717.00	9440	20221019	-39.62	5360	20230824	6.34	8100	-29.63	20230208	5360	6.34	20230824	9440	-39.62	20221019	5360	6.34	20230824	1.22	N	308080	500	95 억		143071	N	N	0	N	00	N
55	20230919	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	0	3	0.00	81482600	14285	33.03	5710	5760	5680	7470	4030	5750	5704.07	0.75	0	-2181	6010	5880	5790	5660	5570	5945	5725	95	1720	500	4020	10	1	19083660	1097	-6.27	1.22	12	0.07	-917.00	4717.00	9440	20221019	-39.09	5360	20230824	7.28	8100	-29.01	20230208	5360	7.28	20230824	9440	-39.09	20221019	5360	7.28	20230824	1.22	N	308080	500	95 억		143071	N	N	0	N	00	N
56	20230919	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-70	5	-1.22	76488780	13416	31.02	5710	5760	5680	7470	4030	5750	5701.31	0.75	0	-2060	6010	5880	5790	5660	5570	5945	5725	95	1720	500	4020	10	1	19083660	1084	-6.19	1.20	12	0.07	-917.00	4717.00	9440	20221019	-39.83	5360	20230824	5.97	8100	-29.88	20230208	5360	5.97	20230824	9440	-39.83	20221019	5360	5.97	20230824	1.22	N	308080	500	95 억		143071	N	N	0	N	00	N
57	20230919	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-30	5	-0.52	4108740	718	1.66	5710	5760	5710	7470	4030	5750	5722.48	0.75	0	260	6010	5880	5790	5660	5570	5945	5725	95	1720	500	4020	10	1	19083660	1092	-6.24	1.21	12	0.00	-917.00	4717.00	9440	20221019	-39.41	5360	20230824	6.72	8100	-29.38	20230208	5360	6.72	20230824	9440	-39.41	20221019	5360	6.72	20230824	1.22	N	308080	500	95 억		143071	N	N	0	N	00	N
58	20230918	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-70	5	-1.20	248968340	43011	112.49	5700	5920	5700	7560	4080	5820	5789.17	0.74	0	805	5940	5880	5830	5770	5720	5855	5745	95	1740	500	4070	10	1	19083660	1097	-6.27	1.22	12	0.23	-917.00	4717.00	9440	20221019	-39.09	5360	20230824	7.28	8100	-29.01	20230208	5360	7.28	20230824	9440	-39.09	20221019	5360	7.28	20230824	1.16	N	308080	500	95 억		140266	N	N	0	N	00	N
59	20230918	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	0	3	0.00	215579250	37211	97.32	5700	5920	5700	7560	4080	5820	5793.43	0.74	0	783	5940	5880	5830	5770	5720	5855	5745	95	1740	500	4070	10	1	19083660	1111	-6.35	1.23	12	0.19	-917.00	4717.00	9440	20221019	-38.35	5360	20230824	8.58	8100	-28.15	20230208	5360	8.58	20230824	9440	-38.35	20221019	5360	8.58	20230824	1.16	N	308080	500	95 억		140266	N	N	0	N	00	N
60	20230918	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-70	5	-1.20	177505080	30644	80.15	5700	5920	5700	7560	4080	5820	5792.49	0.74	0	1308	5940	5880	5830	5770	5720	5855	5745	95	1740	500	4070	10	1	19083660	1097	-6.27	1.22	12	0.16	-917.00	4717.00	9440	20221019	-39.09	5360	20230824	7.28	8100	-29.01	20230208	5360	7.28	20230824	9440	-39.09	20221019	5360	7.28	20230824	1.16	N	308080	500	95 억		140266	N	N	0	N	00	N
61	20230918	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	10	2	0.17	153570640	26504	69.32	5700	5920	5700	7560	4080	5820	5794.24	0.74	0	1536	5940	5880	5830	5770	5720	5855	5745	95	1740	500	4070	10	1	19083660	1113	-6.36	1.24	12	0.14	-917.00	4717.00	9440	20221019	-38.24	5360	20230824	8.77	8100	-28.02	20230208	5360	8.77	20230824	9440	-38.24	20221019	5360	8.77	20230824	1.16	N	308080	500	95 억		140266	N	N	0	N	00	N
62	20230918	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	20	2	0.34	113835680	19693	51.51	5700	5920	5700	7560	4080	5820	5780.51	0.74	0	2103	5940	5880	5830	5770	5720	5855	5745	95	1740	500	4070	10	1	19083660	1114	-6.37	1.24	12	0.10	-917.00	4717.00	9440	20221019	-38.14	5360	20230824	8.96	8100	-27.90	20230208	5360	8.96	20230824	9440	-38.14	20221019	5360	8.96	20230824	1.16	N	308080	500	95 억		140266	N	N	0	N	00	N
63	20230918	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	20	2	0.34	111019660	19209	50.24	5700	5920	5700	7560	4080	5820	5779.56	0.74	0	2328	5940	5880	5830	5770	5720	5855	5745	95	1740	500	4070	10	1	19083660	1114	-6.37	1.24	12	0.10	-917.00	4717.00	9440	20221019	-38.14	5360	20230824	8.96	8100	-27.90	20230208	5360	8.96	20230824	9440	-38.14	20221019	5360	8.96	20230824	1.16	N	308080	500	95 억		140266	N	N	0	N	00	N
64	20230918	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-70	5	-1.20	67784330	11851	31.00	5700	5880	5700	7560	4080	5820	5719.71	0.74	0	1293	5940	5880	5830	5770	5720	5855	5745	95	1740	500	4070	10	1	19083660	1097	-6.27	1.22	12	0.06	-917.00	4717.00	9440	20221019	-39.09	5360	20230824	7.28	8100	-29.01	20230208	5360	7.28	20230824	9440	-39.09	20221019	5360	7.28	20230824	1.16	N	308080	500	95 억		140266	N	N	0	N	00	N
65	20230918	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-90	5	-1.55	54022910	9449	24.71	5700	5880	5700	7560	4080	5820	5717.32	0.74	0	940	5940	5880	5830	5770	5720	5855	5745	95	1740	500	4070	10	1	19083660	1093	-6.25	1.21	12	0.05	-917.00	4717.00	9440	20221019	-39.30	5360	20230824	6.90	8100	-29.26	20230208	5360	6.90	20230824	9440	-39.30	20221019	5360	6.90	20230824	1.16	N	308080	500	95 억		140266	N	N	0	N	00	N
66	20230915	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-70	5	-1.19	220565030	37892	53.15	5840	5890	5780	7650	4130	5890	5820.89	0.71	0	4116	6050	5970	5860	5780	5670	5985	5795	95	1760	500	4120	10	1	19083660	1111	-6.35	1.23	12	0.20	-917.00	4717.00	9440	20221019	-38.35	5360	20230824	8.58	8100	-28.15	20230208	5360	8.58	20230824	9440	-38.35	20221019	5360	8.58	20230824	1.16	N	308080	500	95 억		136150	N	N	0	N	00	N
67	20230915	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-20	5	-0.34	166329470	28584	40.10	5840	5890	5780	7650	4130	5890	5818.97	0.71	0	5168	6050	5970	5860	5780	5670	5985	5795	95	1760	500	4120	10	1	19083660	1120	-6.40	1.24	12	0.15	-917.00	4717.00	9440	20221019	-37.82	5360	20230824	9.51	8100	-27.53	20230208	5360	9.51	20230824	9440	-37.82	20221019	5360	9.51	20230824	1.16	N	308080	500	95 억		136150	N	N	0	N	00	N
68	20230915	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-40	5	-0.68	145804410	25066	35.16	5840	5890	5780	7650	4130	5890	5816.82	0.71	0	5216	6050	5970	5860	5780	5670	5985	5795	95	1760	500	4120	10	1	19083660	1116	-6.38	1.24	12	0.13	-917.00	4717.00	9440	20221019	-38.03	5360	20230824	9.14	8100	-27.78	20230208	5360	9.14	20230824	9440	-38.03	20221019	5360	9.14	20230824	1.16	N	308080	500	95 억		136150	N	N	0	N	00	N
69	20230915	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-40	5	-0.68	121020890	20805	29.18	5840	5890	5780	7650	4130	5890	5816.91	0.71	0	4777	6050	5970	5860	5780	5670	5985	5795	95	1760	500	4120	10	1	19083660	1116	-6.38	1.24	12	0.11	-917.00	4717.00	9440	20221019	-38.03	5360	20230824	9.14	8100	-27.78	20230208	5360	9.14	20230824	9440	-38.03	20221019	5360	9.14	20230824	1.16	N	308080	500	95 억		136150	N	N	0	N	00	N
70	20230915	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-20	5	-0.34	119004650	20460	28.70	5840	5890	5780	7650	4130	5890	5816.45	0.71	0	4815	6050	5970	5860	5780	5670	5985	5795	95	1760	500	4120	10	1	19083660	1120	-6.40	1.24	12	0.11	-917.00	4717.00	9440	20221019	-37.82	5360	20230824	9.51	8100	-27.53	20230208	5360	9.51	20230824	9440	-37.82	20221019	5360	9.51	20230824	1.16	N	308080	500	95 억		136150	N	N	0	N	00	N
71	20230915	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-40	5	-0.68	115310270	19827	27.81	5840	5890	5780	7650	4130	5890	5815.82	0.71	0	4825	6050	5970	5860	5780	5670	5985	5795	95	1760	500	4120	10	1	19083660	1116	-6.38	1.24	12	0.10	-917.00	4717.00	9440	20221019	-38.03	5360	20230824	9.14	8100	-27.78	20230208	5360	9.14	20230824	9440	-38.03	20221019	5360	9.14	20230824	1.16	N	308080	500	95 억		136150	N	N	0	N	00	N
72	20230915	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-30	5	-0.51	97663250	16817	23.59	5840	5880	5780	7650	4130	5890	5807.41	0.71	0	6602	6050	5970	5860	5780	5670	5985	5795	95	1760	500	4120	10	1	19083660	1118	-6.39	1.24	12	0.09	-917.00	4717.00	9440	20221019	-37.92	5360	20230824	9.33	8100	-27.65	20230208	5360	9.33	20230824	9440	-37.92	20221019	5360	9.33	20230824	1.16	N	308080	500	95 억		136150	N	N	0	N	00	N
73	20230915	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-100	5	-1.70	63136260	10874	15.25	5840	5880	5780	7650	4130	5890	5806.17	0.71	0	7604	6050	5970	5860	5780	5670	5985	5795	95	1760	500	4120	10	1	19083660	1105	-6.31	1.23	12	0.06	-917.00	4717.00	9440	20221019	-38.67	5360	20230824	8.02	8100	-28.52	20230208	5360	8.02	20230824	9440	-38.67	20221019	5360	8.02	20230824	1.16	N	308080	500	95 억		136150	N	N	0	N	00	N
74	20230914	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-40	5	-0.67	416206550	71268	131.72	5890	5940	5750	7700	4160	5930	5839.45	0.78	0	-10853	6103	6016	5873	5786	5643	5945	5715	95	1770	500	4150	10	1	19083660	1124	-6.42	1.25	12	0.37	-917.00	4717.00	9440	20221019	-37.61	5360	20230824	9.89	8100	-27.28	20230208	5360	9.89	20230824	9440	-37.61	20221019	5360	9.89	20230824	1.15	N	308080	500	95 억		147964	N	N	0	N	00	N
75	20230914	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-60	5	-1.01	310877420	53291	98.49	5890	5940	5750	7700	4160	5930	5833.58	0.78	0	-10762	6103	6016	5873	5786	5643	5945	5715	95	1770	500	4150	10	1	19083660	1120	-6.40	1.24	12	0.28	-917.00	4717.00	9440	20221019	-37.82	5360	20230824	9.51	8100	-27.53	20230208	5360	9.51	20230824	9440	-37.82	20221019	5360	9.51	20230824	1.15	N	308080	500	95 억		147964	N	N	0	N	00	N
76	20230914	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-120	5	-2.02	282242470	48386	89.43	5890	5940	5750	7700	4160	5930	5833.14	0.78	0	-10584	6103	6016	5873	5786	5643	5945	5715	95	1770	500	4150	10	1	19083660	1109	-6.34	1.23	12	0.25	-917.00	4717.00	9440	20221019	-38.45	5360	20230824	8.40	8100	-28.27	20230208	5360	8.40	20230824	9440	-38.45	20221019	5360	8.40	20230824	1.15	N	308080	500	95 억		147964	N	N	0	N	00	N
77	20230914	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-50	5	-0.84	250451460	42919	79.32	5890	5940	5750	7700	4160	5930	5835.44	0.78	0	-9800	6103	6016	5873	5786	5643	5945	5715	95	1770	500	4150	10	1	19083660	1122	-6.41	1.25	12	0.22	-917.00	4717.00	9440	20221019	-37.71	5360	20230824	9.70	8100	-27.41	20230208	5360	9.70	20230824	9440	-37.71	20221019	5360	9.70	20230824	1.15	N	308080	500	95 억		147964	N	N	0	N	00	N
78	20230914	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-120	5	-2.02	159091310	27441	50.72	5890	5930	5750	7700	4160	5930	5797.58	0.78	0	-8391	6103	6016	5873	5786	5643	5945	5715	95	1770	500	4150	10	1	19083660	1109	-6.34	1.23	12	0.14	-917.00	4717.00	9440	20221019	-38.45	5360	20230824	8.40	8100	-28.27	20230208	5360	8.40	20230824	9440	-38.45	20221019	5360	8.40	20230824	1.15	N	308080	500	95 억		147964	N	N	0	N	00	N
79	20230914	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-130	5	-2.19	149569490	25798	47.68	5890	5930	5750	7700	4160	5930	5797.72	0.78	0	-8368	6103	6016	5873	5786	5643	5945	5715	95	1770	500	4150	10	1	19083660	1107	-6.32	1.23	12	0.14	-917.00	4717.00	9440	20221019	-38.56	5360	20230824	8.21	8100	-28.40	20230208	5360	8.21	20230824	9440	-38.56	20221019	5360	8.21	20230824	1.15	N	308080	500	95 억		147964	N	N	0	N	00	N
80	20230914	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-180	5	-3.04	131350130	22634	41.83	5890	5930	5750	7700	4160	5930	5803.22	0.78	0	-6699	6103	6016	5873	5786	5643	5945	5715	95	1770	500	4150	10	1	19083660	1097	-6.27	1.22	12	0.12	-917.00	4717.00	9440	20221019	-39.09	5360	20230824	7.28	8100	-29.01	20230208	5360	7.28	20230824	9440	-39.09	20221019	5360	7.28	20230824	1.15	N	308080	500	95 억		147964	N	N	0	N	00	N
81	20230914	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-120	5	-2.02	32655290	5580	10.31	5890	5930	5810	7700	4160	5930	5852.20	0.78	0	75	6103	6016	5873	5786	5643	5945	5715	95	1770	500	4150	10	1	19083660	1109	-6.34	1.23	12	0.03	-917.00	4717.00	9440	20221019	-38.45	5360	20230824	8.40	8100	-28.27	20230208	5360	8.40	20230824	9440	-38.45	20221019	5360	8.40	20230824	1.15	N	308080	500	95 억		147964	N	N	0	N	00	N
82	20230913	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-30	5	-0.50	312234780	53523	30.31	5950	5960	5730	7740	4180	5960	5833.66	0.80	0	-4905	6280	6120	5960	5800	5640	6200	5880	95	1780	500	4170	10	1	19083660	1132	-6.47	1.26	12	0.28	-917.00	4717.00	9440	20221019	-37.18	5360	20230824	10.63	8100	-26.79	20230208	5360	10.63	20230824	9440	-37.18	20221019	5360	10.63	20230824	1.15	N	308080	500	95 억		153435	N	N	0	N	00	N
83	20230913	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-180	5	-3.02	262864210	45121	25.55	5950	5960	5730	7740	4180	5960	5825.76	0.80	0	-2738	6280	6120	5960	5800	5640	6200	5880	95	1780	500	4170	10	1	19083660	1103	-6.30	1.23	12	0.24	-917.00	4717.00	9440	20221019	-38.77	5360	20230824	7.84	8100	-28.64	20230208	5360	7.84	20230824	9440	-38.77	20221019	5360	7.84	20230824	1.15	N	308080	500	95 억		153435	N	N	0	N	00	N
84	20230913	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-130	5	-2.18	228994100	39277	22.24	5950	5960	5730	7740	4180	5960	5830.23	0.80	0	-1589	6280	6120	5960	5800	5640	6200	5880	95	1780	500	4170	10	1	19083660	1113	-6.36	1.24	12	0.21	-917.00	4717.00	9440	20221019	-38.24	5360	20230824	8.77	8100	-28.02	20230208	5360	8.77	20230824	9440	-38.24	20221019	5360	8.77	20230824	1.15	N	308080	500	95 억		153435	N	N	0	N	00	N
85	20230913	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-170	5	-2.85	219589980	37655	21.32	5950	5960	5730	7740	4180	5960	5831.63	0.80	0	-1414	6280	6120	5960	5800	5640	6200	5880	95	1780	500	4170	10	1	19083660	1105	-6.31	1.23	12	0.20	-917.00	4717.00	9440	20221019	-38.67	5360	20230824	8.02	8100	-28.52	20230208	5360	8.02	20230824	9440	-38.67	20221019	5360	8.02	20230824	1.15	N	308080	500	95 억		153435	N	N	0	N	00	N
86	20230913	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-150	5	-2.52	206593900	35411	20.05	5950	5960	5730	7740	4180	5960	5834.17	0.80	0	-930	6280	6120	5960	5800	5640	6200	5880	95	1780	500	4170	10	1	19083660	1109	-6.34	1.23	12	0.19	-917.00	4717.00	9440	20221019	-38.45	5360	20230824	8.40	8100	-28.27	20230208	5360	8.40	20230824	9440	-38.45	20221019	5360	8.40	20230824	1.15	N	308080	500	95 억		153435	N	N	0	N	00	N
87	20230913	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-190	5	-3.19	178743120	30598	17.33	5950	5960	5730	7740	4180	5960	5841.66	0.80	0	-947	6280	6120	5960	5800	5640	6200	5880	95	1780	500	4170	10	1	19083660	1101	-6.29	1.22	12	0.16	-917.00	4717.00	9440	20221019	-38.88	5360	20230824	7.65	8100	-28.77	20230208	5360	7.65	20230824	9440	-38.88	20221019	5360	7.65	20230824	1.15	N	308080	500	95 억		153435	N	N	0	N	00	N
88	20230913	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-100	5	-1.68	108958840	18556	10.51	5950	5960	5730	7740	4180	5960	5871.89	0.80	0	37	6280	6120	5960	5800	5640	6200	5880	95	1780	500	4170	10	1	19083660	1118	-6.39	1.24	12	0.10	-917.00	4717.00	9440	20221019	-37.92	5360	20230824	9.33	8100	-27.65	20230208	5360	9.33	20230824	9440	-37.92	20221019	5360	9.33	20230824	1.15	N	308080	500	95 억		153435	N	N	0	N	00	N
89	20230913	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-70	5	-1.17	61266740	10466	5.93	5950	5950	5730	7740	4180	5960	5853.88	0.80	0	883	6280	6120	5960	5800	5640	6200	5880	95	1780	500	4170	10	1	19083660	1124	-6.42	1.25	12	0.05	-917.00	4717.00	9440	20221019	-37.61	5360	20230824	9.89	8100	-27.28	20230208	5360	9.89	20230824	9440	-37.61	20221019	5360	9.89	20230824	1.15	N	308080	500	95 억		153435	N	N	0	N	00	N
90	20230912	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	30	2	0.51	1057294230	176506	226.14	5910	6120	5800	7700	4160	5930	5990.13	0.83	0	-7157	6110	6020	5870	5780	5630	6065	5825	95	1770	500	4150	10	1	19083660	1137	-6.50	1.26	12	0.92	-917.00	4717.00	9440	20221019	-36.86	5360	20230824	11.19	8100	-26.42	20230208	5360	11.19	20230824	9440	-36.86	20221019	5360	11.19	20230824	1.18	N	308080	500	95 억		158390	N	N	0	N	00	N
91	20230912	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-40	5	-0.67	1037735870	173208	221.92	5910	6120	5800	7700	4160	5930	5991.27	0.83	0	-7168	6110	6020	5870	5780	5630	6065	5825	95	1770	500	4150	10	1	19083660	1124	-6.42	1.25	12	0.91	-917.00	4717.00	9440	20221019	-37.61	5360	20230824	9.89	8100	-27.28	20230208	5360	9.89	20230824	9440	-37.61	20221019	5360	9.89	20230824	1.18	N	308080	500	95 억		158390	N	N	0	N	00	N
92	20230912	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-70	5	-1.18	935772880	155904	199.75	5910	6120	5830	7700	4160	5930	6002.24	0.83	0	-5693	6110	6020	5870	5780	5630	6065	5825	95	1770	500	4150	10	1	19083660	1118	-6.39	1.24	12	0.82	-917.00	4717.00	9440	20221019	-37.92	5360	20230824	9.33	8100	-27.65	20230208	5360	9.33	20230824	9440	-37.92	20221019	5360	9.33	20230824	1.18	N	308080	500	95 억		158390	N	N	0	N	00	N
93	20230912	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	60	2	1.01	825365320	137217	175.81	5910	6120	5830	7700	4160	5930	6015.04	0.83	0	3898	6110	6020	5870	5780	5630	6065	5825	95	1770	500	4150	10	1	19083660	1143	-6.53	1.27	12	0.72	-917.00	4717.00	9440	20221019	-36.55	5360	20230824	11.75	8100	-26.05	20230208	5360	11.75	20230824	9440	-36.55	20221019	5360	11.75	20230824	1.18	N	308080	500	95 억		158390	N	N	0	N	00	N
94	20230912	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	40	2	0.67	780927710	129762	166.25	5910	6120	5830	7700	4160	5930	6018.15	0.83	0	6089	6110	6020	5870	5780	5630	6065	5825	95	1770	500	4150	10	1	19083660	1139	-6.51	1.27	12	0.68	-917.00	4717.00	9440	20221019	-36.76	5360	20230824	11.38	8100	-26.30	20230208	5360	11.38	20230824	9440	-36.76	20221019	5360	11.38	20230824	1.18	N	308080	500	95 억		158390	N	N	0	N	00	N
95	20230912	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	140	2	2.36	624389990	103620	132.76	5910	6120	5830	7700	4160	5930	6025.77	0.83	0	12956	6110	6020	5870	5780	5630	6065	5825	95	1770	500	4150	10	1	19083660	1158	-6.62	1.29	12	0.54	-917.00	4717.00	9440	20221019	-35.70	5360	20230824	13.25	8100	-25.06	20230208	5360	13.25	20230824	9440	-35.70	20221019	5360	13.25	20230824	1.18	N	308080	500	95 억		158390	N	N	0	N	00	N
96	20230912	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	70	2	1.18	407771070	67868	86.95	5910	6090	5830	7700	4160	5930	6008.30	0.83	0	6070	6110	6020	5870	5780	5630	6065	5825	95	1770	500	4150	10	1	19083660	1145	-6.54	1.27	12	0.36	-917.00	4717.00	9440	20221019	-36.44	5360	20230824	11.94	8100	-25.93	20230208	5360	11.94	20230824	9440	-36.44	20221019	5360	11.94	20230824	1.18	N	308080	500	95 억		158390	N	N	0	N	00	N
97	20230912	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-30	5	-0.51	17098290	2903	3.72	5910	5910	5830	7700	4160	5930	5889.87	0.83	0	-1720	6110	6020	5870	5780	5630	6065	5825	95	1770	500	4150	10	1	19083660	1126	-6.43	1.25	12	0.02	-917.00	4717.00	9440	20221019	-37.50	5360	20230824	10.07	8100	-27.16	20230208	5360	10.07	20230824	9440	-37.50	20221019	5360	10.07	20230824	1.18	N	308080	500	95 억		158390	N	N	0	N	00	N
98	20230911	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	120	2	2.07	457086850	77867	191.24	5860	5960	5720	7550	4070	5810	5870.10	0.82	0	673	6023	5916	5713	5606	5403	5970	5660	95	1740	500	4060	10	1	19083660	1132	-6.47	1.26	12	0.41	-917.00	4717.00	9440	20221019	-37.18	5360	20230824	10.63	8100	-26.79	20230208	5360	10.63	20230824	9440	-37.18	20221019	5360	10.63	20230824	1.16	N	308080	500	95 억		157304	N	N	0	N	00	N
99	20230911	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	120	2	2.07	364872410	62332	153.09	5860	5930	5720	7550	4070	5810	5853.69	0.82	0	460	6023	5916	5713	5606	5403	5970	5660	95	1740	500	4060	10	1	19083660	1132	-6.47	1.26	12	0.33	-917.00	4717.00	9440	20221019	-37.18	5360	20230824	10.63	8100	-26.79	20230208	5360	10.63	20230824	9440	-37.18	20221019	5360	10.63	20230824	1.16	N	308080	500	95 억		157304	N	N	0	N	00	N
100	20230911	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	60	2	1.03	265798770	45489	111.72	5860	5920	5720	7550	4070	5810	5843.14	0.82	0	89	6023	5916	5713	5606	5403	5970	5660	95	1740	500	4060	10	1	19083660	1120	-6.40	1.24	12	0.24	-917.00	4717.00	9440	20221019	-37.82	5360	20230824	9.51	8100	-27.53	20230208	5360	9.51	20230824	9440	-37.82	20221019	5360	9.51	20230824	1.16	N	308080	500	95 억		157304	N	N	0	N	00	N
101	20230911	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	20	2	0.34	242526960	41524	101.98	5860	5920	5720	7550	4070	5810	5840.65	0.82	0	-1452	6023	5916	5713	5606	5403	5970	5660	95	1740	500	4060	10	1	19083660	1113	-6.36	1.24	12	0.22	-917.00	4717.00	9440	20221019	-38.24	5360	20230824	8.77	8100	-28.02	20230208	5360	8.77	20230824	9440	-38.24	20221019	5360	8.77	20230824	1.16	N	308080	500	95 억		157304	N	N	0	N	00	N
102	20230911	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	60	2	1.03	211207320	36171	88.84	5860	5920	5720	7550	4070	5810	5839.13	0.82	0	568	6023	5916	5713	5606	5403	5970	5660	95	1740	500	4060	10	1	19083660	1120	-6.40	1.24	12	0.19	-917.00	4717.00	9440	20221019	-37.82	5360	20230824	9.51	8100	-27.53	20230208	5360	9.51	20230824	9440	-37.82	20221019	5360	9.51	20230824	1.16	N	308080	500	95 억		157304	N	N	0	N	00	N
103	20230911	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	50	2	0.86	129180520	22238	54.62	5860	5900	5720	7550	4070	5810	5809.00	0.82	0	-1079	6023	5916	5713	5606	5403	5970	5660	95	1740	500	4060	10	1	19083660	1118	-6.39	1.24	12	0.12	-917.00	4717.00	9440	20221019	-37.92	5360	20230824	9.33	8100	-27.65	20230208	5360	9.33	20230824	9440	-37.92	20221019	5360	9.33	20230824	1.16	N	308080	500	95 억		157304	N	N	0	N	00	N
104	20230911	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	89234050	15373	37.76	5860	5900	5720	7550	4070	5810	5804.60	0.82	0	887	6023	5916	5713	5606	5403	5970	5660	95	1740	500	4060	10	1	19083660	1116	-6.38	1.24	12	0.08	-917.00	4717.00	9440	20221019	-38.03	5360	20230824	9.14	8100	-27.78	20230208	5360	9.14	20230824	9440	-38.03	20221019	5360	9.14	20230824	1.16	N	308080	500	95 억		157304	N	N	0	N	00	N
105	20230911	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-20	5	-0.34	21250060	3693	9.07	5860	5860	5720	7550	4070	5810	5754.15	0.82	0	1953	6023	5916	5713	5606	5403	5970	5660	95	1740	500	4060	10	1	19083660	1105	-6.31	1.23	12	0.02	-917.00	4717.00	9440	20221019	-38.67	5360	20230824	8.02	8100	-28.52	20230208	5360	8.02	20230824	9440	-38.67	20221019	5360	8.02	20230824	1.16	N	308080	500	95 억		157304	N	N	0	N	00	N
106	20230908	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	250	2	4.50	223788530	39448	66.63	5550	5820	5510	7220	3900	5560	5672.99	0.79	0	6541	5973	5766	5663	5456	5353	5715	5405	95	1660	500	3890	10	1	19083660	1109	-6.34	1.23	12	0.21	-917.00	4717.00	10450	20220907	-44.40	5360	20230824	8.40	8100	-28.27	20230208	5360	8.40	20230824	9440	-38.45	20221019	5360	8.40	20230824	1.14	N	308080	500	95 억		150763	N	N	0	N	00	N
107	20230908	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	240	2	4.32	192472780	34037	57.49	5550	5820	5510	7220	3900	5560	5654.81	0.79	0	6588	5973	5766	5663	5456	5353	5715	5405	95	1660	500	3890	10	1	19083660	1107	-6.32	1.23	12	0.18	-917.00	4717.00	10450	20220907	-44.50	5360	20230824	8.21	8100	-28.40	20230208	5360	8.21	20230824	9440	-38.56	20221019	5360	8.21	20230824	1.14	N	308080	500	95 억		150763	N	N	0	N	00	N
108	20230908	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	150	2	2.70	131687340	23487	39.67	5550	5770	5510	7220	3900	5560	5606.82	0.79	0	4111	5973	5766	5663	5456	5353	5715	5405	95	1660	500	3890	10	1	19083660	1090	-6.23	1.21	12	0.12	-917.00	4717.00	10450	20220907	-45.36	5360	20230824	6.53	8100	-29.51	20230208	5360	6.53	20230824	9440	-39.51	20221019	5360	6.53	20230824	1.14	N	308080	500	95 억		150763	N	N	0	N	00	N
109	20230908	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	90	2	1.62	100611940	18025	30.45	5550	5700	5510	7220	3900	5560	5581.80	0.79	0	3384	5973	5766	5663	5456	5353	5715	5405	95	1660	500	3890	10	1	19083660	1078	-6.16	1.20	12	0.09	-917.00	4717.00	10450	20220907	-45.93	5360	20230824	5.41	8100	-30.25	20230208	5360	5.41	20230824	9440	-40.15	20221019	5360	5.41	20230824	1.14	N	308080	500	95 억		150763	N	N	0	N	00	N
110	20230908	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	60	2	1.08	70758940	12740	21.52	5550	5630	5510	7220	3900	5560	5554.08	0.79	0	3073	5973	5766	5663	5456	5353	5715	5405	95	1660	500	3890	10	1	19083660	1073	-6.13	1.19	12	0.07	-917.00	4717.00	10450	20220907	-46.22	5360	20230824	4.85	8100	-30.62	20230208	5360	4.85	20230824	9440	-40.47	20221019	5360	4.85	20230824	1.14	N	308080	500	95 억		150763	N	N	0	N	00	N
111	20230908	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	20	2	0.36	58768200	10597	17.90	5550	5630	5510	7220	3900	5560	5545.74	0.79	0	2752	5973	5766	5663	5456	5353	5715	5405	95	1660	500	3890	10	1	19083660	1065	-6.09	1.18	12	0.06	-917.00	4717.00	10450	20220907	-46.60	5360	20230824	4.10	8100	-31.11	20230208	5360	4.10	20230824	9440	-40.89	20221019	5360	4.10	20230824	1.14	N	308080	500	95 억		150763	N	N	0	N	00	N
112	20230908	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	20	2	0.36	49619890	8954	15.12	5550	5630	5510	7220	3900	5560	5541.65	0.79	0	2491	5973	5766	5663	5456	5353	5715	5405	95	1660	500	3890	10	1	19083660	1065	-6.09	1.18	12	0.05	-917.00	4717.00	10450	20220907	-46.60	5360	20230824	4.10	8100	-31.11	20230208	5360	4.10	20230824	9440	-40.89	20221019	5360	4.10	20230824	1.14	N	308080	500	95 억		150763	N	N	0	N	00	N
113	20230908	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	0	3	0.00	17930550	3248	5.49	5550	5560	5510	7220	3900	5560	5520.49	0.79	0	1046	5973	5766	5663	5456	5353	5715	5405	95	1660	500	3890	10	1	19083660	1061	-6.06	1.18	12	0.02	-917.00	4717.00	10450	20220907	-46.79	5360	20230824	3.73	8100	-31.36	20230208	5360	3.73	20230824	9440	-41.10	20221019	5360	3.73	20230824	1.14	N	308080	500	95 억		150763	N	N	0	N	00	N
114	20230907	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-250	5	-4.30	331864430	58481	31.66	5750	5870	5560	7550	4070	5810	5674.72	0.83	0	-8191	6250	6030	5730	5510	5210	6140	5620	95	1740	500	4060	10	1	19083660	1061	-6.06	1.18	12	0.31	-917.00	4717.00	10450	20220907	-46.79	5360	20230824	3.73	8100	-31.36	20230208	5360	3.73	20230824	10450	-46.79	20220907	5360	3.73	20230824	1.15	N	308080	500	95 억		158921	N	N	0	N	00	N
115	20230907	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-230	5	-3.96	317481990	55898	30.26	5750	5870	5560	7550	4070	5810	5679.64	0.83	0	-8197	6250	6030	5730	5510	5210	6140	5620	95	1740	500	4060	10	1	19083660	1065	-6.09	1.18	12	0.29	-917.00	4717.00	10450	20220907	-46.60	5360	20230824	4.10	8100	-31.11	20230208	5360	4.10	20230824	10450	-46.60	20220907	5360	4.10	20230824	1.15	N	308080	500	95 억		158921	N	N	0	N	00	N
116	20230907	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-190	5	-3.27	236853540	41457	22.44	5750	5870	5610	7550	4070	5810	5713.21	0.83	0	-10731	6250	6030	5730	5510	5210	6140	5620	95	1740	500	4060	10	1	19083660	1073	-6.13	1.19	12	0.22	-917.00	4717.00	10450	20220907	-46.22	5360	20230824	4.85	8100	-30.62	20230208	5360	4.85	20230824	10450	-46.22	20220907	5360	4.85	20230824	1.15	N	308080	500	95 억		158921	N	N	0	N	00	N
117	20230907	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-140	5	-2.41	218028910	38115	20.64	5750	5870	5610	7550	4070	5810	5720.27	0.83	0	-7800	6250	6030	5730	5510	5210	6140	5620	95	1740	500	4060	10	1	19083660	1082	-6.18	1.20	12	0.20	-917.00	4717.00	10450	20220907	-45.74	5360	20230824	5.78	8100	-30.00	20230208	5360	5.78	20230824	10450	-45.74	20220907	5360	5.78	20230824	1.15	N	308080	500	95 억		158921	N	N	0	N	00	N
118	20230907	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-140	5	-2.41	193672630	33801	18.30	5750	5870	5610	7550	4070	5810	5729.77	0.83	0	-7230	6250	6030	5730	5510	5210	6140	5620	95	1740	500	4060	10	1	19083660	1082	-6.18	1.20	12	0.18	-917.00	4717.00	10450	20220907	-45.74	5360	20230824	5.78	8100	-30.00	20230208	5360	5.78	20230824	10450	-45.74	20220907	5360	5.78	20230824	1.15	N	308080	500	95 억		158921	N	N	0	N	00	N
119	20230907	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-190	5	-3.27	184561140	32190	17.43	5750	5870	5610	7550	4070	5810	5733.47	0.83	0	-7312	6250	6030	5730	5510	5210	6140	5620	95	1740	500	4060	10	1	19083660	1073	-6.13	1.19	12	0.17	-917.00	4717.00	10450	20220907	-46.22	5360	20230824	4.85	8100	-30.62	20230208	5360	4.85	20230824	10450	-46.22	20220907	5360	4.85	20230824	1.15	N	308080	500	95 억		158921	N	N	0	N	00	N
120	20230907	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-100	5	-1.72	116727680	20199	10.94	5750	5870	5690	7550	4070	5810	5778.87	0.83	0	-3638	6250	6030	5730	5510	5210	6140	5620	95	1740	500	4060	10	1	19083660	1090	-6.23	1.21	12	0.11	-917.00	4717.00	10450	20220907	-45.36	5360	20230824	6.53	8100	-29.51	20230208	5360	6.53	20230824	10450	-45.36	20220907	5360	6.53	20230824	1.15	N	308080	500	95 억		158921	N	N	0	N	00	N
121	20230907	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-20	5	-0.34	33664100	5814	3.15	5750	5840	5750	7550	4070	5810	5790.14	0.83	0	-679	6250	6030	5730	5510	5210	6140	5620	95	1740	500	4060	10	1	19083660	1105	-6.31	1.23	12	0.03	-917.00	4717.00	10450	20220907	-44.59	5360	20230824	8.02	8100	-28.52	20230208	5360	8.02	20230824	10450	-44.59	20220907	5360	8.02	20230824	1.15	N	308080	500	95 억		158921	N	N	0	N	00	N
122	20230906	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	340	2	6.22	1070719190	184453	397.67	5470	5950	5430	7110	3830	5470	5804.83	0.74	0	18770	5830	5650	5530	5350	5230	5740	5440	95	1640	500	3820	10	1	19083660	1109	-6.34	1.23	12	0.97	-917.00	4717.00	10450	20220907	-44.40	5360	20230824	8.40	8100	-28.27	20230208	5360	8.40	20230824	10450	-44.40	20220907	5360	8.40	20230824	1.15	N	308080	500	95 억		140964	N	N	0	N	00	N
123	20230906	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	310	2	5.67	1032192770	177807	383.34	5470	5950	5430	7110	3830	5470	5805.13	0.74	0	18514	5830	5650	5530	5350	5230	5740	5440	95	1640	500	3820	10	1	19083660	1103	-6.30	1.23	12	0.93	-917.00	4717.00	10450	20220907	-44.69	5360	20230824	7.84	8100	-28.64	20230208	5360	7.84	20230824	10450	-44.69	20220907	5360	7.84	20230824	1.15	N	308080	500	95 억		140964	N	N	0	N	00	N
124	20230906	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	320	2	5.85	962242180	165687	357.21	5470	5950	5430	7110	3830	5470	5807.59	0.74	0	14958	5830	5650	5530	5350	5230	5740	5440	95	1640	500	3820	10	1	19083660	1105	-6.31	1.23	12	0.87	-917.00	4717.00	10450	20220907	-44.59	5360	20230824	8.02	8100	-28.52	20230208	5360	8.02	20230824	10450	-44.59	20220907	5360	8.02	20230824	1.15	N	308080	500	95 억		140964	N	N	0	N	00	N
125	20230906	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	330	2	6.03	938497170	161590	348.37	5470	5950	5430	7110	3830	5470	5807.89	0.74	0	14515	5830	5650	5530	5350	5230	5740	5440	95	1640	500	3820	10	1	19083660	1107	-6.32	1.23	12	0.85	-917.00	4717.00	10450	20220907	-44.50	5360	20230824	8.21	8100	-28.40	20230208	5360	8.21	20230824	10450	-44.50	20220907	5360	8.21	20230824	1.15	N	308080	500	95 억		140964	N	N	0	N	00	N
126	20230906	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	310	2	5.67	906276140	156004	336.33	5470	5950	5430	7110	3830	5470	5809.31	0.74	0	12991	5830	5650	5530	5350	5230	5740	5440	95	1640	500	3820	10	1	19083660	1103	-6.30	1.23	12	0.82	-917.00	4717.00	10450	20220907	-44.69	5360	20230824	7.84	8100	-28.64	20230208	5360	7.84	20230824	10450	-44.69	20220907	5360	7.84	20230824	1.15	N	308080	500	95 억		140964	N	N	0	N	00	N
127	20230906	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	340	2	6.22	857654590	147620	318.26	5470	5950	5430	7110	3830	5470	5809.88	0.74	0	11320	5830	5650	5530	5350	5230	5740	5440	95	1640	500	3820	10	1	19083660	1109	-6.34	1.23	12	0.77	-917.00	4717.00	10450	20220907	-44.40	5360	20230824	8.40	8100	-28.27	20230208	5360	8.40	20230824	10450	-44.40	20220907	5360	8.40	20230824	1.15	N	308080	500	95 억		140964	N	N	0	N	00	N
128	20230906	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	340	2	6.22	439469230	76380	164.67	5470	5890	5430	7110	3830	5470	5753.72	0.74	0	6536	5830	5650	5530	5350	5230	5740	5440	95	1640	500	3820	10	1	19083660	1109	-6.34	1.23	12	0.40	-917.00	4717.00	10450	20220907	-44.40	5360	20230824	8.40	8100	-28.27	20230208	5360	8.40	20230824	10450	-44.40	20220907	5360	8.40	20230824	1.15	N	308080	500	95 억		140964	N	N	0	N	00	N
129	20230906	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	0	3	0.00	17092530	3131	6.75	5470	5470	5430	7110	3830	5470	5459.13	0.74	0	61	5830	5650	5530	5350	5230	5740	5440	95	1640	500	3820	10	1	19083660	1044	-5.97	1.16	12	0.02	-917.00	4717.00	10450	20220907	-47.66	5360	20230824	2.05	8100	-32.47	20230208	5360	2.05	20230824	10450	-47.66	20220907	5360	2.05	20230824	1.15	N	308080	500	95 억		140964	N	N	0	N	00	N
130	20230905	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	10	2	0.18	255932620	46309	87.84	5410	5710	5410	7090	3830	5460	5526.64	0.74	0	1970	5706	5582	5496	5372	5286	5540	5330	95	1630	500	3820	10	1	19083660	1044	-5.97	1.16	12	0.24	-917.00	4717.00	10450	20220907	-47.66	5360	20230824	2.05	8100	-32.47	20230208	5360	2.05	20230824	10450	-47.66	20220907	5360	2.05	20230824	1.16	N	308080	500	95 억		140994	N	N	0	N	00	N
131	20230905	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	40	2	0.73	252940130	45763	86.81	5410	5710	5410	7090	3830	5460	5527.18	0.74	0	1933	5706	5582	5496	5372	5286	5540	5330	95	1630	500	3820	10	1	19083660	1050	-6.00	1.17	12	0.24	-917.00	4717.00	10450	20220907	-47.37	5360	20230824	2.61	8100	-32.10	20230208	5360	2.61	20230824	10450	-47.37	20220907	5360	2.61	20230824	1.16	N	308080	500	95 억		140994	N	N	0	N	00	N
132	20230905	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-10	5	-0.18	177325120	31927	60.56	5410	5710	5410	7090	3830	5460	5554.08	0.74	0	-402	5706	5582	5496	5372	5286	5540	5330	95	1630	500	3820	10	1	19083660	1040	-5.94	1.16	12	0.17	-917.00	4717.00	10450	20220907	-47.85	5360	20230824	1.68	8100	-32.72	20230208	5360	1.68	20230824	10450	-47.85	20220907	5360	1.68	20230824	1.16	N	308080	500	95 억		140994	N	N	0	N	00	N
133	20230905	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-10	5	-0.18	161218350	28985	54.98	5410	5710	5410	7090	3830	5460	5562.13	0.74	0	-229	5706	5582	5496	5372	5286	5540	5330	95	1630	500	3820	10	1	19083660	1040	-5.94	1.16	12	0.15	-917.00	4717.00	10450	20220907	-47.85	5360	20230824	1.68	8100	-32.72	20230208	5360	1.68	20230824	10450	-47.85	20220907	5360	1.68	20230824	1.16	N	308080	500	95 억		140994	N	N	0	N	00	N
134	20230905	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	70	2	1.28	154014360	27671	52.49	5410	5710	5410	7090	3830	5460	5565.91	0.74	0	8	5706	5582	5496	5372	5286	5540	5330	95	1630	500	3820	10	1	19083660	1055	-6.03	1.17	12	0.14	-917.00	4717.00	10450	20220907	-47.08	5360	20230824	3.17	8100	-31.73	20230208	5360	3.17	20230824	10450	-47.08	20220907	5360	3.17	20230824	1.16	N	308080	500	95 억		140994	N	N	0	N	00	N
135	20230905	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	100	2	1.83	134397330	24104	45.72	5410	5710	5410	7090	3830	5460	5575.73	0.74	0	-256	5706	5582	5496	5372	5286	5540	5330	95	1630	500	3820	10	1	19083660	1061	-6.06	1.18	12	0.13	-917.00	4717.00	10450	20220907	-46.79	5360	20230824	3.73	8100	-31.36	20230208	5360	3.73	20230824	10450	-46.79	20220907	5360	3.73	20230824	1.16	N	308080	500	95 억		140994	N	N	0	N	00	N
136	20230905	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	90	2	1.65	101872950	18257	34.63	5410	5710	5410	7090	3830	5460	5579.94	0.74	0	-3622	5706	5582	5496	5372	5286	5540	5330	95	1630	500	3820	10	1	19083660	1059	-6.05	1.18	12	0.10	-917.00	4717.00	10450	20220907	-46.89	5360	20230824	3.54	8100	-31.48	20230208	5360	3.54	20230824	10450	-46.89	20220907	5360	3.54	20230824	1.16	N	308080	500	95 억		140994	N	N	0	N	00	N
137	20230905	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	10	2	0.18	8968130	1654	3.14	5410	5470	5410	7090	3830	5460	5422.09	0.74	0	356	5706	5582	5496	5372	5286	5540	5330	95	1630	500	3820	10	1	19083660	1044	-5.97	1.16	12	0.01	-917.00	4717.00	10450	20220907	-47.66	5360	20230824	2.05	8100	-32.47	20230208	5360	2.05	20230824	10450	-47.66	20220907	5360	2.05	20230824	1.16	N	308080	500	95 억		140994	N	N	0	N	00	N
138	20230904	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-160	5	-2.85	289033220	52716	106.05	5590	5620	5410	7300	3940	5620	5482.89	0.79	0	-9767	5806	5712	5616	5522	5426	5760	5570	95	1680	500	3930	10	1	19083660	1042	-5.95	1.16	12	0.28	-917.00	4717.00	10450	20220907	-47.75	5360	20230824	1.87	8100	-32.59	20230208	5360	1.87	20230824	10450	-47.75	20220907	5360	1.87	20230824	1.16	N	308080	500	95 억		150761	N	N	0	N	00	N
139	20230904	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-130	5	-2.31	261562170	47695	95.95	5590	5620	5410	7300	3940	5620	5484.06	0.79	0	-8189	5806	5712	5616	5522	5426	5760	5570	95	1680	500	3930	10	1	19083660	1048	-5.99	1.16	12	0.25	-917.00	4717.00	10450	20220907	-47.46	5360	20230824	2.43	8100	-32.22	20230208	5360	2.43	20230824	10450	-47.46	20220907	5360	2.43	20230824	1.16	N	308080	500	95 억		150761	N	N	0	N	00	N
140	20230904	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-190	5	-3.38	230982730	42080	84.66	5590	5620	5410	7300	3940	5620	5489.13	0.79	0	-5955	5806	5712	5616	5522	5426	5760	5570	95	1680	500	3930	10	1	19083660	1036	-5.92	1.15	12	0.22	-917.00	4717.00	10450	20220907	-48.04	5360	20230824	1.31	8100	-32.96	20230208	5360	1.31	20230824	10450	-48.04	20220907	5360	1.31	20230824	1.16	N	308080	500	95 억		150761	N	N	0	N	00	N
141	20230904	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-150	5	-2.67	173019360	31407	63.18	5590	5620	5460	7300	3940	5620	5508.94	0.79	0	-5771	5806	5712	5616	5522	5426	5760	5570	95	1680	500	3930	10	1	19083660	1044	-5.97	1.16	12	0.16	-917.00	4717.00	10450	20220907	-47.66	5360	20230824	2.05	8100	-32.47	20230208	5360	2.05	20230824	10450	-47.66	20220907	5360	2.05	20230824	1.16	N	308080	500	95 억		150761	N	N	0	N	00	N
142	20230904	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-110	5	-1.96	143617490	26027	52.36	5590	5620	5470	7300	3940	5620	5518.02	0.79	0	-3802	5806	5712	5616	5522	5426	5760	5570	95	1680	500	3930	10	1	19083660	1052	-6.01	1.17	12	0.14	-917.00	4717.00	10450	20220907	-47.27	5360	20230824	2.80	8100	-31.98	20230208	5360	2.80	20230824	10450	-47.27	20220907	5360	2.80	20230824	1.16	N	308080	500	95 억		150761	N	N	0	N	00	N
143	20230904	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-110	5	-1.96	124588900	22561	45.39	5590	5620	5480	7300	3940	5620	5522.31	0.79	0	-2219	5806	5712	5616	5522	5426	5760	5570	95	1680	500	3930	10	1	19083660	1052	-6.01	1.17	12	0.12	-917.00	4717.00	10450	20220907	-47.27	5360	20230824	2.80	8100	-31.98	20230208	5360	2.80	20230824	10450	-47.27	20220907	5360	2.80	20230824	1.16	N	308080	500	95 억		150761	N	N	0	N	00	N
144	20230904	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-80	5	-1.42	106796730	19326	38.88	5590	5620	5510	7300	3940	5620	5526.06	0.79	0	-2107	5806	5712	5616	5522	5426	5760	5570	95	1680	500	3930	10	1	19083660	1057	-6.04	1.17	12	0.10	-917.00	4717.00	10450	20220907	-46.99	5360	20230824	3.36	8100	-31.60	20230208	5360	3.36	20230824	10450	-46.99	20220907	5360	3.36	20230824	1.16	N	308080	500	95 억		150761	N	N	0	N	00	N
145	20230904	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-100	5	-1.78	19695420	3550	7.14	5590	5620	5510	7300	3940	5620	5548.01	0.79	0	-2843	5806	5712	5616	5522	5426	5760	5570	95	1680	500	3930	10	1	19083660	1053	-6.02	1.17	12	0.02	-917.00	4717.00	10450	20220907	-47.18	5360	20230824	2.99	8100	-31.85	20230208	5360	2.99	20230824	10450	-47.18	20220907	5360	2.99	20230824	1.16	N	308080	500	95 억		150761	N	N	0	N	00	N
146	20230901	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	10	2	0.18	276178200	49276	162.85	5610	5710	5520	7290	3930	5610	5604.72	0.80	0	-1232	5696	5652	5596	5552	5496	5675	5575	95	1680	500	3920	10	1	19083660	1073	-6.13	1.19	12	0.26	-917.00	4717.00	10450	20220907	-46.22	5360	20230824	4.85	8100	-30.62	20230208	5360	4.85	20230824	10450	-46.22	20220907	5360	4.85	20230824	1.31	N	308080	500	95 억		151993	N	N	0	N	00	N
147	20230901	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-50	5	-0.89	227285780	40534	133.96	5610	5710	5520	7290	3930	5610	5607.29	0.80	0	293	5696	5652	5596	5552	5496	5675	5575	95	1680	500	3920	10	1	19083660	1061	-6.06	1.18	12	0.21	-917.00	4717.00	10450	20220907	-46.79	5360	20230824	3.73	8100	-31.36	20230208	5360	3.73	20230824	10450	-46.79	20220907	5360	3.73	20230824	1.31	N	308080	500	95 억		151993	N	N	0	N	00	N
148	20230901	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-10	5	-0.18	214078060	38163	126.13	5610	5710	5520	7290	3930	5610	5609.57	0.80	0	-295	5696	5652	5596	5552	5496	5675	5575	95	1680	500	3920	10	1	19083660	1069	-6.11	1.19	12	0.20	-917.00	4717.00	10450	20220907	-46.41	5360	20230824	4.48	8100	-30.86	20230208	5360	4.48	20230824	10450	-46.41	20220907	5360	4.48	20230824	1.31	N	308080	500	95 억		151993	N	N	0	N	00	N
149	20230901	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-30	5	-0.53	188731530	33619	111.11	5610	5710	5520	7290	3930	5610	5613.84	0.80	0	344	5696	5652	5596	5552	5496	5675	5575	95	1680	500	3920	10	1	19083660	1065	-6.09	1.18	12	0.18	-917.00	4717.00	10450	20220907	-46.60	5360	20230824	4.10	8100	-31.11	20230208	5360	4.10	20230824	10450	-46.60	20220907	5360	4.10	20230824	1.31	N	308080	500	95 억		151993	N	N	0	N	00	N
150	20230901	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	10	2	0.18	174828470	31131	102.89	5610	5710	5520	7290	3930	5610	5615.90	0.80	0	805	5696	5652	5596	5552	5496	5675	5575	95	1680	500	3920	10	1	19083660	1073	-6.13	1.19	12	0.16	-917.00	4717.00	10450	20220907	-46.22	5360	20230824	4.85	8100	-30.62	20230208	5360	4.85	20230824	10450	-46.22	20220907	5360	4.85	20230824	1.31	N	308080	500	95 억		151993	N	N	0	N	00	N
151	20230901	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	70	2	1.25	156986550	27948	92.37	5610	5710	5520	7290	3930	5610	5617.09	0.80	0	-283	5696	5652	5596	5552	5496	5675	5575	95	1680	500	3920	10	1	19083660	1084	-6.19	1.20	12	0.15	-917.00	4717.00	10450	20220907	-45.65	5360	20230824	5.97	8100	-29.88	20230208	5360	5.97	20230824	10450	-45.65	20220907	5360	5.97	20230824	1.31	N	308080	500	95 억		151993	N	N	0	N	00	N
152	20230901	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	20	2	0.36	98846760	17700	58.50	5610	5670	5520	7290	3930	5610	5584.56	0.80	0	-2761	5696	5652	5596	5552	5496	5675	5575	95	1680	500	3920	10	1	19083660	1074	-6.14	1.19	12	0.09	-917.00	4717.00	10450	20220907	-46.12	5360	20230824	5.04	8100	-30.49	20230208	5360	5.04	20230824	10450	-46.12	20220907	5360	5.04	20230824	1.31	N	308080	500	95 억		151993	N	N	0	N	00	N
153	20230901	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-90	5	-1.60	28900220	5186	17.14	5610	5610	5520	7290	3930	5610	5572.74	0.80	0	-639	5696	5652	5596	5552	5496	5675	5575	95	1680	500	3920	10	1	19083660	1053	-6.02	1.17	12	0.03	-917.00	4717.00	10450	20220907	-47.18	5360	20230824	2.99	8100	-31.85	20230208	5360	2.99	20230824	10450	-47.18	20220907	5360	2.99	20230824	1.31	N	308080	500	95 억		151993	N	N	0	N	00	N