KissMeData/196300/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	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	1020	2	8.12	1365254150	102065	129.27	12700	13650	12560	16320	8800	12560	13373.19	1.41	0	26258	13466	13012	12766	12312	12066	12890	12190	30	3760	500	9040	10	1	5937294	806	-12.27	5.68	12	1.72	-1107.00	2391.00	23650	20230901	-42.58	6510	20230323	108.60	23650	-42.58	20230901	6510	108.60	20230323	23650	-42.58	20230901	6510	108.60	20230323	0.08	N	196300	500	29 억		83978	N	N	0	N	00	N
3	20230927	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	1010	2	8.04	1304100160	97557	123.56	12700	13650	12560	16320	8800	12560	13367.57	1.41	0	26121	13466	13012	12766	12312	12066	12890	12190	30	3760	500	9040	10	1	5937294	806	-12.26	5.68	12	1.64	-1107.00	2391.00	23650	20230901	-42.62	6510	20230323	108.45	23650	-42.62	20230901	6510	108.45	20230323	23650	-42.62	20230901	6510	108.45	20230323	0.08	N	196300	500	29 억		83978	N	N	0	N	00	N
4	20230927	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	960	2	7.64	1189415620	89070	112.82	12700	13650	12560	16320	8800	12560	13353.72	1.41	0	24551	13466	13012	12766	12312	12066	12890	12190	30	3760	500	9040	10	1	5937294	803	-12.21	5.65	12	1.50	-1107.00	2391.00	23650	20230901	-42.83	6510	20230323	107.68	23650	-42.83	20230901	6510	107.68	20230323	23650	-42.83	20230901	6510	107.68	20230323	0.08	N	196300	500	29 억		83978	N	N	0	N	00	N
5	20230927	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	990	2	7.88	1055375710	79138	100.24	12700	13650	12560	16320	8800	12560	13335.89	1.41	0	22070	13466	13012	12766	12312	12066	12890	12190	30	3760	500	9040	10	1	5937294	805	-12.24	5.67	12	1.33	-1107.00	2391.00	23650	20230901	-42.71	6510	20230323	108.14	23650	-42.71	20230901	6510	108.14	20230323	23650	-42.71	20230901	6510	108.14	20230323	0.08	N	196300	500	29 억		83978	N	N	0	N	00	N
6	20230927	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	820	2	6.53	987376290	74108	93.86	12700	13650	12560	16320	8800	12560	13323.48	1.41	0	18676	13466	13012	12766	12312	12066	12890	12190	30	3760	500	9040	10	1	5937294	794	-12.09	5.60	12	1.25	-1107.00	2391.00	23650	20230901	-43.42	6510	20230323	105.53	23650	-43.42	20230901	6510	105.53	20230323	23650	-43.42	20230901	6510	105.53	20230323	0.08	N	196300	500	29 억		83978	N	N	0	N	00	N
7	20230927	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	980	2	7.80	904689620	67973	86.09	12700	13650	12560	16320	8800	12560	13309.54	1.41	0	19970	13466	13012	12766	12312	12066	12890	12190	30	3760	500	9040	10	1	5937294	804	-12.23	5.66	12	1.14	-1107.00	2391.00	23650	20230901	-42.75	6510	20230323	107.99	23650	-42.75	20230901	6510	107.99	20230323	23650	-42.75	20230901	6510	107.99	20230323	0.08	N	196300	500	29 억		83978	N	N	0	N	00	N
8	20230927	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	950	2	7.56	785010370	59142	74.91	12700	13650	12560	16320	8800	12560	13273.31	1.41	0	18160	13466	13012	12766	12312	12066	12890	12190	30	3760	500	9040	10	1	5937294	802	-12.20	5.65	12	1.00	-1107.00	2391.00	23650	20230901	-42.88	6510	20230323	107.53	23650	-42.88	20230901	6510	107.53	20230323	23650	-42.88	20230901	6510	107.53	20230323	0.08	N	196300	500	29 억		83978	N	N	0	N	00	N
9	20230927	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	930	2	7.40	297023350	22827	28.91	12700	13490	12560	16320	8800	12560	13011.93	1.41	0	3187	13466	13012	12766	12312	12066	12890	12190	30	3760	500	9040	10	1	5937294	801	-12.19	5.64	12	0.38	-1107.00	2391.00	23650	20230901	-42.96	6510	20230323	107.22	23650	-42.96	20230901	6510	107.22	20230323	23650	-42.96	20230901	6510	107.22	20230323	0.08	N	196300	500	29 억		83978	N	N	0	N	00	N
10	20230926	160908	54	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-360	5	-2.79	1007235750	78313	33.52	13070	13220	12520	16790	9050	12920	12861.69	1.46	0	-2605	14486	13702	13206	12422	11926	13455	12175	30	3870	500	9300	10	1	5937294	746	-11.35	5.25	12	1.32	-1107.00	2391.00	23650	20230901	-46.89	6510	20230323	92.93	23650	-46.89	20230901	6510	92.93	20230323	23650	-46.89	20230901	6510	92.93	20230323	0.08	N	196300	500	29 억		86583	N	N	0	N	01	N
11	20230926	150908	54	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-130	5	-1.01	886776730	68864	29.48	13070	13220	12520	16790	9050	12920	12877.22	1.46	0	-3582	14486	13702	13206	12422	11926	13455	12175	30	3870	500	9300	10	1	5937294	759	-11.55	5.35	12	1.16	-1107.00	2391.00	23650	20230901	-45.92	6510	20230323	96.47	23650	-45.92	20230901	6510	96.47	20230323	23650	-45.92	20230901	6510	96.47	20230323	0.08	N	196300	500	29 억		86583	N	N	0	N	01	N
12	20230926	140903	54	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-380	5	-2.94	715237130	55274	23.66	13070	13220	12540	16790	9050	12920	12939.85	1.46	0	-7130	14486	13702	13206	12422	11926	13455	12175	30	3870	500	9300	10	1	5937294	745	-11.33	5.24	12	0.93	-1107.00	2391.00	23650	20230901	-46.98	6510	20230323	92.63	23650	-46.98	20230901	6510	92.63	20230323	23650	-46.98	20230901	6510	92.63	20230323	0.08	N	196300	500	29 억		86583	N	N	0	N	01	N
13	20230926	130905	54	100.00	KOSDAQ		제약	N	N	N	N		N	13020	100	2	0.77	650937860	50223	21.50	13070	13220	12660	16790	9050	12920	12960.95	1.46	0	-6051	14486	13702	13206	12422	11926	13455	12175	30	3870	500	9300	10	1	5937294	773	-11.76	5.45	12	0.85	-1107.00	2391.00	23650	20230901	-44.95	6510	20230323	100.00	23650	-44.95	20230901	6510	100.00	20230323	23650	-44.95	20230901	6510	100.00	20230323	0.08	N	196300	500	29 억		86583	N	N	0	N	01	N
14	20230926	120911	54	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-90	5	-0.70	588613260	45367	19.42	13070	13220	12660	16790	9050	12920	12974.48	1.46	0	-5072	14486	13702	13206	12422	11926	13455	12175	30	3870	500	9300	10	1	5937294	762	-11.59	5.37	12	0.76	-1107.00	2391.00	23650	20230901	-45.75	6510	20230323	97.08	23650	-45.75	20230901	6510	97.08	20230323	23650	-45.75	20230901	6510	97.08	20230323	0.08	N	196300	500	29 억		86583	N	N	0	N	01	N
15	20230926	110908	54	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-70	5	-0.54	442179920	33931	14.52	13070	13220	12820	16790	9050	12920	13031.74	1.46	0	-4471	14486	13702	13206	12422	11926	13455	12175	30	3870	500	9300	10	1	5937294	763	-11.61	5.37	12	0.57	-1107.00	2391.00	23650	20230901	-45.67	6510	20230323	97.39	23650	-45.67	20230901	6510	97.39	20230323	23650	-45.67	20230901	6510	97.39	20230323	0.08	N	196300	500	29 억		86583	N	N	0	N	01	N
16	20230926	100907	54	100.00	KOSDAQ		제약	N	N	N	N		N	13000	80	2	0.62	257900920	19705	8.43	13070	13220	12880	16790	9050	12920	13088.10	1.46	0	-2753	14486	13702	13206	12422	11926	13455	12175	30	3870	500	9300	10	1	5937294	772	-11.74	5.44	12	0.33	-1107.00	2391.00	23650	20230901	-45.03	6510	20230323	99.69	23650	-45.03	20230901	6510	99.69	20230323	23650	-45.03	20230901	6510	99.69	20230323	0.08	N	196300	500	29 억		86583	N	N	0	N	01	N
17	20230926	090909	54	100.00	KOSDAQ		제약	N	N	N	N		N	13170	250	2	1.93	59759960	4546	1.95	13070	13200	13030	16790	9050	12920	13145.61	1.46	0	-683	14486	13702	13206	12422	11926	13455	12175	30	3870	500	9300	10	1	5937294	782	-11.90	5.51	12	0.08	-1107.00	2391.00	23650	20230901	-44.31	6510	20230323	102.30	23650	-44.31	20230901	6510	102.30	20230323	23650	-44.31	20230901	6510	102.30	20230323	0.08	N	196300	500	29 억		86583	N	N	0	N	01	N
18	20230925	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-4070	5	-23.96	3063310830	232922	282.89	13500	13990	12710	22050	11900	16990	13151.78	1.71	0	-14402	18396	17692	17286	16582	16176	17490	16380	30	5060	500	12230	10	1	5937294	767	-11.67	5.40	12	3.92	-1107.00	2391.00	23650	20230901	-45.37	6510	20230323	98.46	23650	-45.37	20230901	6510	98.46	20230323	23650	-45.37	20230901	6510	98.46	20230323	0.08	N	196300	500	29 억		101486	N	N	0	N	00	N
19	20230925	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-4000	5	-23.54	2990417830	227283	276.04	13500	13990	12710	22050	11900	16990	13157.24	1.71	0	-14654	18396	17692	17286	16582	16176	17490	16380	30	5060	500	12230	10	1	5937294	771	-11.73	5.43	12	3.83	-1107.00	2391.00	23650	20230901	-45.07	6510	20230323	99.54	23650	-45.07	20230901	6510	99.54	20230323	23650	-45.07	20230901	6510	99.54	20230323	0.08	N	196300	500	29 억		101486	N	N	0	N	00	N
20	20230925	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-3890	5	-22.90	2621815220	198873	241.53	13500	13990	12710	22050	11900	16990	13183.36	1.71	0	-11513	18396	17692	17286	16582	16176	17490	16380	30	5060	500	12230	10	1	5937294	778	-11.83	5.48	12	3.35	-1107.00	2391.00	23650	20230901	-44.61	6510	20230323	101.23	23650	-44.61	20230901	6510	101.23	20230323	23650	-44.61	20230901	6510	101.23	20230323	0.08	N	196300	500	29 억		101486	N	N	0	N	00	N
21	20230925	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-3700	5	-21.78	2499785280	189615	230.29	13500	13990	12710	22050	11900	16990	13183.48	1.71	0	-8751	18396	17692	17286	16582	16176	17490	16380	30	5060	500	12230	10	1	5937294	789	-12.01	5.56	12	3.19	-1107.00	2391.00	23650	20230901	-43.81	6510	20230323	104.15	23650	-43.81	20230901	6510	104.15	20230323	23650	-43.81	20230901	6510	104.15	20230323	0.08	N	196300	500	29 억		101486	N	N	0	N	00	N
22	20230925	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-3690	5	-21.72	2390693620	181386	220.29	13500	13990	12710	22050	11900	16990	13180.14	1.71	0	-7796	18396	17692	17286	16582	16176	17490	16380	30	5060	500	12230	10	1	5937294	790	-12.01	5.56	12	3.06	-1107.00	2391.00	23650	20230901	-43.76	6510	20230323	104.30	23650	-43.76	20230901	6510	104.30	20230323	23650	-43.76	20230901	6510	104.30	20230323	0.08	N	196300	500	29 억		101486	N	N	0	N	00	N
23	20230925	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-3730	5	-21.95	2204534180	167378	203.28	13500	13990	12710	22050	11900	16990	13170.99	1.71	0	-7655	18396	17692	17286	16582	16176	17490	16380	30	5060	500	12230	10	1	5937294	787	-11.98	5.55	12	2.82	-1107.00	2391.00	23650	20230901	-43.93	6510	20230323	103.69	23650	-43.93	20230901	6510	103.69	20230323	23650	-43.93	20230901	6510	103.69	20230323	0.08	N	196300	500	29 억		101486	N	N	0	N	00	N
24	20230925	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-3950	5	-23.25	1895413140	143977	174.86	13500	13990	12710	22050	11900	16990	13164.69	1.71	0	-9784	18396	17692	17286	16582	16176	17490	16380	30	5060	500	12230	10	1	5937294	774	-11.78	5.45	12	2.42	-1107.00	2391.00	23650	20230901	-44.86	6510	20230323	100.31	23650	-44.86	20230901	6510	100.31	20230323	23650	-44.86	20230901	6510	100.31	20230323	0.08	N	196300	500	29 억		101486	N	N	0	N	00	N
25	20230925	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-3750	5	-22.07	644537790	47915	58.19	13500	13990	13100	22050	11900	16990	13451.69	1.71	0	2123	18396	17692	17286	16582	16176	17490	16380	30	5060	500	12230	10	1	5937294	786	-11.96	5.54	12	0.81	-1107.00	2391.00	23650	20230901	-44.02	6510	20230323	103.38	23650	-44.02	20230901	6510	103.38	20230323	23650	-44.02	20230901	6510	103.38	20230323	0.08	N	196300	500	29 억		101486	N	N	0	N	00	N
26	20230922	160934	58	100.00	KOSDAQ		제약	N	N	N	N		N	16990	-1170	5	-6.44	1426638320	82338	141.54	17990	17990	16880	23600	12720	18160	17327.14	1.86	0	-883	18600	18380	18100	17880	17600	18240	17740	28	5440	500	13070	10	1	5612556	954	-15.35	7.11	12	1.47	-1107.00	2391.00	23650	20230901	-28.16	6510	20230323	160.98	23650	-28.16	20230901	6510	160.98	20230323	23650	-28.16	20230901	6510	160.98	20230323	0.08	N	196300	500	28 억		104630	N	N	0	N	00	N
27	20230922	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	-1170	5	-6.44	1323686550	76266	131.11	17990	17990	16990	23600	12720	18160	17356.18	1.86	0	393	18600	18380	18100	17880	17600	18240	17740	28	5440	500	13070	10	1	5612556	954	-15.35	7.11	12	1.36	-1107.00	2391.00	23650	20230901	-28.16	6510	20230323	160.98	23650	-28.16	20230901	6510	160.98	20230323	23650	-28.16	20230901	6510	160.98	20230323	0.08	N	196300	500	28 억		104630	N	N	0	N	00	N
28	20230922	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-930	5	-5.12	1116744580	64153	110.28	17990	17990	17000	23600	12720	18160	17407.52	1.86	0	1737	18600	18380	18100	17880	17600	18240	17740	28	5440	500	13070	10	1	5612556	967	-15.56	7.21	12	1.14	-1107.00	2391.00	23650	20230901	-27.15	6510	20230323	164.67	23650	-27.15	20230901	6510	164.67	20230323	23650	-27.15	20230901	6510	164.67	20230323	0.08	N	196300	500	28 억		104630	N	N	0	N	00	N
29	20230922	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	-1000	5	-5.51	669387870	37954	65.25	17990	17990	17160	23600	12720	18160	17636.82	1.86	0	-2946	18600	18380	18100	17880	17600	18240	17740	28	5440	500	13070	10	1	5612556	963	-15.50	7.18	12	0.68	-1107.00	2391.00	23650	20230901	-27.44	6510	20230323	163.59	23650	-27.44	20230901	6510	163.59	20230323	23650	-27.44	20230901	6510	163.59	20230323	0.08	N	196300	500	28 억		104630	N	N	0	N	00	N
30	20230922	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	17660	-500	5	-2.75	498277580	28105	48.31	17990	17990	17540	23600	12720	18160	17729.14	1.86	0	-1872	18600	18380	18100	17880	17600	18240	17740	28	5440	500	13070	10	1	5612556	991	-15.95	7.39	12	0.50	-1107.00	2391.00	23650	20230901	-25.33	6510	20230323	171.27	23650	-25.33	20230901	6510	171.27	20230323	23650	-25.33	20230901	6510	171.27	20230323	0.08	N	196300	500	28 억		104630	N	N	0	N	00	N
31	20230922	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	-370	5	-2.04	329809270	18582	31.94	17990	17990	17560	23600	12720	18160	17748.86	1.86	0	-2021	18600	18380	18100	17880	17600	18240	17740	28	5440	500	13070	10	1	5612556	998	-16.07	7.44	12	0.33	-1107.00	2391.00	23650	20230901	-24.78	6510	20230323	173.27	23650	-24.78	20230901	6510	173.27	20230323	23650	-24.78	20230901	6510	173.27	20230323	0.08	N	196300	500	28 억		104630	N	N	0	N	00	N
32	20230922	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	-520	5	-2.86	243850440	13746	23.63	17990	17990	17560	23600	12720	18160	17739.74	1.86	0	-2189	18600	18380	18100	17880	17600	18240	17740	28	5440	500	13070	10	1	5612556	990	-15.93	7.38	12	0.24	-1107.00	2391.00	23650	20230901	-25.41	6510	20230323	170.97	23650	-25.41	20230901	6510	170.97	20230323	23650	-25.41	20230901	6510	170.97	20230323	0.08	N	196300	500	28 억		104630	N	N	0	N	00	N
33	20230922	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	17780	-380	5	-2.09	45195630	2538	4.36	17990	17990	17600	23600	12720	18160	17807.58	1.86	0	-1107	18600	18380	18100	17880	17600	18240	17740	28	5440	500	13070	10	1	5612556	998	-16.06	7.44	12	0.05	-1107.00	2391.00	23650	20230901	-24.82	6510	20230323	173.12	23650	-24.82	20230901	6510	173.12	20230323	23650	-24.82	20230901	6510	173.12	20230323	0.08	N	196300	500	28 억		104630	N	N	0	N	00	N
34	20230921	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	18160	-110	5	-0.60	1043842920	57671	99.99	18260	18320	17820	23750	12790	18270	18099.96	1.90	0	-1424	18870	18570	17970	17670	17070	18720	17820	28	5480	500	13150	10	1	5602556	1017	-16.40	7.60	12	1.03	-1107.00	2391.00	23650	20230901	-23.21	6510	20230323	178.96	23650	-23.21	20230901	6510	178.96	20230323	23650	-23.21	20230901	6510	178.96	20230323	0.08	N	196300	500	28 억		106656	N	N	0	N	00	N
35	20230921	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	18110	-160	5	-0.88	1015244830	56092	97.26	18260	18320	17820	23750	12790	18270	18099.64	1.90	0	-1416	18870	18570	17970	17670	17070	18720	17820	28	5480	500	13150	10	1	5602556	1015	-16.36	7.57	12	1.00	-1107.00	2391.00	23650	20230901	-23.42	6510	20230323	178.19	23650	-23.42	20230901	6510	178.19	20230323	23650	-23.42	20230901	6510	178.19	20230323	0.08	N	196300	500	28 억		106656	N	N	0	N	00	N
36	20230921	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	17920	-350	5	-1.92	932153430	51485	89.27	18260	18320	17820	23750	12790	18270	18105.34	1.90	0	-325	18870	18570	17970	17670	17070	18720	17820	28	5480	500	13150	10	1	5602556	1004	-16.19	7.49	12	0.92	-1107.00	2391.00	23650	20230901	-24.23	6510	20230323	175.27	23650	-24.23	20230901	6510	175.27	20230323	23650	-24.23	20230901	6510	175.27	20230323	0.08	N	196300	500	28 억		106656	N	N	0	N	00	N
37	20230921	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	17890	-380	5	-2.08	846877900	46735	81.03	18260	18320	17820	23750	12790	18270	18120.85	1.90	0	510	18870	18570	17970	17670	17070	18720	17820	28	5480	500	13150	10	1	5602556	1002	-16.16	7.48	12	0.83	-1107.00	2391.00	23650	20230901	-24.36	6510	20230323	174.81	23650	-24.36	20230901	6510	174.81	20230323	23650	-24.36	20230901	6510	174.81	20230323	0.08	N	196300	500	28 억		106656	N	N	0	N	00	N
38	20230921	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	18210	-60	5	-0.33	680831160	37516	65.05	18260	18320	17820	23750	12790	18270	18147.75	1.90	0	2540	18870	18570	17970	17670	17070	18720	17820	28	5480	500	13150	10	1	5602556	1020	-16.45	7.62	12	0.67	-1107.00	2391.00	23650	20230901	-23.00	6510	20230323	179.72	23650	-23.00	20230901	6510	179.72	20230323	23650	-23.00	20230901	6510	179.72	20230323	0.08	N	196300	500	28 억		106656	N	N	0	N	00	N
39	20230921	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	18240	-30	5	-0.16	560969100	30945	53.65	18260	18320	17820	23750	12790	18270	18127.94	1.90	0	1502	18870	18570	17970	17670	17070	18720	17820	28	5480	500	13150	10	1	5602556	1022	-16.48	7.63	12	0.55	-1107.00	2391.00	23650	20230901	-22.88	6510	20230323	180.18	23650	-22.88	20230901	6510	180.18	20230323	23650	-22.88	20230901	6510	180.18	20230323	0.08	N	196300	500	28 억		106656	N	N	0	N	00	N
40	20230921	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	18260	-10	5	-0.05	352302040	19505	33.82	18260	18270	17820	23750	12790	18270	18062.14	1.90	0	3682	18870	18570	17970	17670	17070	18720	17820	28	5480	500	13150	10	1	5602556	1023	-16.50	7.64	12	0.35	-1107.00	2391.00	23650	20230901	-22.79	6510	20230323	180.49	23650	-22.79	20230901	6510	180.49	20230323	23650	-22.79	20230901	6510	180.49	20230323	0.08	N	196300	500	28 억		106656	N	N	0	N	00	N
41	20230921	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	18130	-140	5	-0.77	119282020	6616	11.47	18260	18260	17820	23750	12790	18270	18029.33	1.90	0	471	18870	18570	17970	17670	17070	18720	17820	28	5480	500	13150	10	1	5602556	1016	-16.38	7.58	12	0.12	-1107.00	2391.00	23650	20230901	-23.34	6510	20230323	178.49	23650	-23.34	20230901	6510	178.49	20230323	23650	-23.34	20230901	6510	178.49	20230323	0.08	N	196300	500	28 억		106656	N	N	0	N	00	N
42	20230920	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	18270	190	2	1.05	1020556040	57475	85.29	18070	18270	17370	23500	12660	18080	17754.44	2.09	0	-10221	18820	18450	17710	17340	16600	18635	17525	28	5420	500	13010	10	1	5602556	1024	-16.50	7.64	12	1.03	-1107.00	2391.00	23650	20230901	-22.75	6510	20230323	180.65	23650	-22.75	20230901	6510	180.65	20230323	23650	-22.75	20230901	6510	180.65	20230323	0.08	N	196300	500	28 억		116877	N	N	0	N	00	N
43	20230920	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	18210	130	2	0.72	961919360	54258	80.52	18070	18210	17370	23500	12660	18080	17728.62	2.09	0	-10199	18820	18450	17710	17340	16600	18635	17525	28	5420	500	13010	10	1	5602556	1020	-16.45	7.62	12	0.97	-1107.00	2391.00	23650	20230901	-23.00	6510	20230323	179.72	23650	-23.00	20230901	6510	179.72	20230323	23650	-23.00	20230901	6510	179.72	20230323	0.08	N	196300	500	28 억		116877	N	N	0	N	00	N
44	20230920	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	-430	5	-2.38	669761250	38036	56.45	18070	18070	17370	23500	12660	18080	17608.61	2.09	0	-13908	18820	18450	17710	17340	16600	18635	17525	28	5420	500	13010	10	1	5602556	989	-15.94	7.38	12	0.68	-1107.00	2391.00	23650	20230901	-25.37	6510	20230323	171.12	23650	-25.37	20230901	6510	171.12	20230323	23650	-25.37	20230901	6510	171.12	20230323	0.08	N	196300	500	28 억		116877	N	N	0	N	00	N
45	20230920	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	17680	-400	5	-2.21	523670660	29732	44.12	18070	18070	17370	23500	12660	18080	17613.03	2.09	0	-12784	18820	18450	17710	17340	16600	18635	17525	28	5420	500	13010	10	1	5602556	991	-15.97	7.39	12	0.53	-1107.00	2391.00	23650	20230901	-25.24	6510	20230323	171.58	23650	-25.24	20230901	6510	171.58	20230323	23650	-25.24	20230901	6510	171.58	20230323	0.08	N	196300	500	28 억		116877	N	N	0	N	00	N
46	20230920	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-650	5	-3.60	483098610	27427	40.70	18070	18070	17370	23500	12660	18080	17613.98	2.09	0	-12189	18820	18450	17710	17340	16600	18635	17525	28	5420	500	13010	10	1	5602556	977	-15.75	7.29	12	0.49	-1107.00	2391.00	23650	20230901	-26.30	6510	20230323	167.74	23650	-26.30	20230901	6510	167.74	20230323	23650	-26.30	20230901	6510	167.74	20230323	0.08	N	196300	500	28 억		116877	N	N	0	N	00	N
47	20230920	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	-600	5	-3.32	446486150	25331	37.59	18070	18070	17370	23500	12660	18080	17626.08	2.09	0	-11617	18820	18450	17710	17340	16600	18635	17525	28	5420	500	13010	10	1	5602556	979	-15.79	7.31	12	0.45	-1107.00	2391.00	23650	20230901	-26.09	6510	20230323	168.51	23650	-26.09	20230901	6510	168.51	20230323	23650	-26.09	20230901	6510	168.51	20230323	0.08	N	196300	500	28 억		116877	N	N	0	N	00	N
48	20230920	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	-530	5	-2.93	319372010	18059	26.80	18070	18070	17500	23500	12660	18080	17684.92	2.09	0	-8444	18820	18450	17710	17340	16600	18635	17525	28	5420	500	13010	10	1	5602556	983	-15.85	7.34	12	0.32	-1107.00	2391.00	23650	20230901	-25.79	6510	20230323	169.59	23650	-25.79	20230901	6510	169.59	20230323	23650	-25.79	20230901	6510	169.59	20230323	0.08	N	196300	500	28 억		116877	N	N	0	N	00	N
49	20230920	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	17760	-320	5	-1.77	52131310	2913	4.32	18070	18070	17710	23500	12660	18080	17896.09	2.09	0	-1944	18820	18450	17710	17340	16600	18635	17525	28	5420	500	13010	10	1	5602556	995	-16.04	7.43	12	0.05	-1107.00	2391.00	23650	20230901	-24.90	6510	20230323	172.81	23650	-24.90	20230901	6510	172.81	20230323	23650	-24.90	20230901	6510	172.81	20230323	0.08	N	196300	500	28 억		116877	N	N	0	N	00	N
50	20230919	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	18080	960	2	5.61	1182114400	67179	181.05	17500	18080	16970	22250	11990	17120	17595.69	2.09	0	-1804	17833	17476	17143	16786	16453	17310	16620	28	5130	500	12320	10	1	5602556	1013	-16.33	7.56	12	1.20	-1107.00	2391.00	23650	20230901	-23.55	6510	20230323	177.73	23650	-23.55	20230901	6510	177.73	20230323	23650	-23.55	20230901	6510	177.73	20230323	0.08	N	196300	500	28 억		116894	N	N	0	N	00	N
51	20230919	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	920	2	5.37	1108469650	63092	170.04	17500	18080	16970	22250	11990	17120	17569.10	2.09	0	-2176	17833	17476	17143	16786	16453	17310	16620	28	5130	500	12320	10	1	5602556	1011	-16.30	7.54	12	1.13	-1107.00	2391.00	23650	20230901	-23.72	6510	20230323	177.11	23650	-23.72	20230901	6510	177.11	20230323	23650	-23.72	20230901	6510	177.11	20230323	0.08	N	196300	500	28 억		116894	N	N	0	N	00	N
52	20230919	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	670	2	3.91	857097410	49069	132.24	17500	17930	16970	22250	11990	17120	17467.19	2.09	0	-453	17833	17476	17143	16786	16453	17310	16620	28	5130	500	12320	10	1	5602556	997	-16.07	7.44	12	0.88	-1107.00	2391.00	23650	20230901	-24.78	6510	20230323	173.27	23650	-24.78	20230901	6510	173.27	20230323	23650	-24.78	20230901	6510	173.27	20230323	0.08	N	196300	500	28 억		116894	N	N	0	N	00	N
53	20230919	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17570	450	2	2.63	793070740	45446	122.48	17500	17930	16970	22250	11990	17120	17450.84	2.09	0	1162	17833	17476	17143	16786	16453	17310	16620	28	5130	500	12320	10	1	5602556	984	-15.87	7.35	12	0.81	-1107.00	2391.00	23650	20230901	-25.71	6510	20230323	169.89	23650	-25.71	20230901	6510	169.89	20230323	23650	-25.71	20230901	6510	169.89	20230323	0.08	N	196300	500	28 억		116894	N	N	0	N	00	N
54	20230919	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	17730	610	2	3.56	567957380	32771	88.32	17500	17850	16970	22250	11990	17120	17331.10	2.09	0	1142	17833	17476	17143	16786	16453	17310	16620	28	5130	500	12320	10	1	5602556	993	-16.02	7.42	12	0.58	-1107.00	2391.00	23650	20230901	-25.03	6510	20230323	172.35	23650	-25.03	20230901	6510	172.35	20230323	23650	-25.03	20230901	6510	172.35	20230323	0.08	N	196300	500	28 억		116894	N	N	0	N	00	N
55	20230919	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	100	2	0.58	262558280	15334	41.33	17500	17500	16970	22250	11990	17120	17122.62	2.09	0	-4618	17833	17476	17143	16786	16453	17310	16620	28	5130	500	12320	10	1	5602556	965	-15.56	7.20	12	0.27	-1107.00	2391.00	23650	20230901	-27.19	6510	20230323	164.52	23650	-27.19	20230901	6510	164.52	20230323	23650	-27.19	20230901	6510	164.52	20230323	0.08	N	196300	500	28 억		116894	N	N	0	N	00	N
56	20230919	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	-30	5	-0.18	174114790	10153	27.36	17500	17500	16980	22250	11990	17120	17149.10	2.09	0	-5523	17833	17476	17143	16786	16453	17310	16620	28	5130	500	12320	10	1	5602556	957	-15.44	7.15	12	0.18	-1107.00	2391.00	23650	20230901	-27.74	6510	20230323	162.52	23650	-27.74	20230901	6510	162.52	20230323	23650	-27.74	20230901	6510	162.52	20230323	0.08	N	196300	500	28 억		116894	N	N	0	N	00	N
57	20230919	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	280	2	1.64	15394550	888	2.39	17500	17500	17130	22250	11990	17120	17336.20	2.09	0	-455	17833	17476	17143	16786	16453	17310	16620	28	5130	500	12320	10	1	5602556	975	-15.72	7.28	12	0.02	-1107.00	2391.00	23650	20230901	-26.43	6510	20230323	167.28	23650	-26.43	20230901	6510	167.28	20230323	23650	-26.43	20230901	6510	167.28	20230323	0.08	N	196300	500	28 억		116894	N	N	0	N	00	N
58	20230918	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	-180	5	-1.04	628124670	36915	39.79	17300	17500	16810	22450	12110	17300	17015.39	2.05	0	2081	18260	17780	17390	16910	16520	17585	16715	28	5150	500	12450	10	1	5602556	959	-15.47	7.16	12	0.66	-1107.00	2391.00	23650	20230901	-27.61	6510	20230323	162.98	23650	-27.61	20230901	6510	162.98	20230323	23650	-27.61	20230901	6510	162.98	20230323	0.08	N	196300	500	28 억		114911	N	N	0	N	00	N
59	20230918	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	-200	5	-1.16	608372500	35760	38.54	17300	17500	16810	22450	12110	17300	17012.63	2.05	0	1375	18260	17780	17390	16910	16520	17585	16715	28	5150	500	12450	10	1	5602556	958	-15.45	7.15	12	0.64	-1107.00	2391.00	23650	20230901	-27.70	6510	20230323	162.67	23650	-27.70	20230901	6510	162.67	20230323	23650	-27.70	20230901	6510	162.67	20230323	0.08	N	196300	500	28 억		114911	N	N	0	N	00	N
60	20230918	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	-240	5	-1.39	554576610	32612	35.15	17300	17500	16810	22450	12110	17300	17005.27	2.05	0	-222	18260	17780	17390	16910	16520	17585	16715	28	5150	500	12450	10	1	5602556	956	-15.41	7.14	12	0.58	-1107.00	2391.00	23650	20230901	-27.86	6510	20230323	162.06	23650	-27.86	20230901	6510	162.06	20230323	23650	-27.86	20230901	6510	162.06	20230323	0.08	N	196300	500	28 억		114911	N	N	0	N	00	N
61	20230918	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	-280	5	-1.62	503266840	29589	31.89	17300	17500	16810	22450	12110	17300	17008.55	2.05	0	-591	18260	17780	17390	16910	16520	17585	16715	28	5150	500	12450	10	1	5602556	954	-15.37	7.12	12	0.53	-1107.00	2391.00	23650	20230901	-28.03	6510	20230323	161.44	23650	-28.03	20230901	6510	161.44	20230323	23650	-28.03	20230901	6510	161.44	20230323	0.08	N	196300	500	28 억		114911	N	N	0	N	00	N
62	20230918	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-230	5	-1.33	445551060	26203	28.24	17300	17500	16810	22450	12110	17300	17003.78	2.05	0	355	18260	17780	17390	16910	16520	17585	16715	28	5150	500	12450	10	1	5602556	956	-15.42	7.14	12	0.47	-1107.00	2391.00	23650	20230901	-27.82	6510	20230323	162.21	23650	-27.82	20230901	6510	162.21	20230323	23650	-27.82	20230901	6510	162.21	20230323	0.08	N	196300	500	28 억		114911	N	N	0	N	00	N
63	20230918	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	-380	5	-2.20	329193110	19372	20.88	17300	17500	16810	22450	12110	17300	16993.20	2.05	0	557	18260	17780	17390	16910	16520	17585	16715	28	5150	500	12450	10	1	5602556	948	-15.28	7.08	12	0.35	-1107.00	2391.00	23650	20230901	-28.46	6510	20230323	159.91	23650	-28.46	20230901	6510	159.91	20230323	23650	-28.46	20230901	6510	159.91	20230323	0.08	N	196300	500	28 억		114911	N	N	0	N	00	N
64	20230918	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-300	5	-1.73	227537760	13402	14.45	17300	17500	16810	22450	12110	17300	16977.82	2.05	0	2688	18260	17780	17390	16910	16520	17585	16715	28	5150	500	12450	10	1	5602556	952	-15.36	7.11	12	0.24	-1107.00	2391.00	23650	20230901	-28.12	6510	20230323	161.14	23650	-28.12	20230901	6510	161.14	20230323	23650	-28.12	20230901	6510	161.14	20230323	0.08	N	196300	500	28 억		114911	N	N	0	N	00	N
65	20230918	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	0	3	0.00	27312920	1583	1.71	17300	17500	17000	22450	12110	17300	17253.81	2.05	0	-48	18260	17780	17390	16910	16520	17585	16715	28	5150	500	12450	10	1	5602556	969	-15.63	7.24	12	0.03	-1107.00	2391.00	23650	20230901	-26.85	6510	20230323	165.75	23650	-26.85	20230901	6510	165.75	20230323	23650	-26.85	20230901	6510	165.75	20230323	0.08	N	196300	500	28 억		114911	N	N	0	N	00	N
66	20230915	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	-580	5	-3.24	1598279990	92592	87.65	17870	17870	17000	23200	12520	17880	17261.45	2.08	0	-1471	19213	18546	18053	17386	16893	18300	17140	28	5320	500	12870	10	1	5602556	969	-15.63	7.24	12	1.65	-1107.00	2391.00	23650	20230901	-26.85	6510	20230323	165.75	23650	-26.85	20230901	6510	165.75	20230323	23650	-26.85	20230901	6510	165.75	20230323	0.08	N	196300	500	28 억		116507	N	N	0	N	00	N
67	20230915	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-450	5	-2.52	1489412580	86307	81.70	17870	17870	17000	23200	12520	17880	17257.15	2.08	0	-1092	19213	18546	18053	17386	16893	18300	17140	28	5320	500	12870	10	1	5602556	977	-15.75	7.29	12	1.54	-1107.00	2391.00	23650	20230901	-26.30	6510	20230323	167.74	23650	-26.30	20230901	6510	167.74	20230323	23650	-26.30	20230901	6510	167.74	20230323	0.08	N	196300	500	28 억		116507	N	N	0	N	00	N
68	20230915	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	-360	5	-2.01	1406337900	81539	77.19	17870	17870	17000	23200	12520	17880	17247.43	2.08	0	130	19213	18546	18053	17386	16893	18300	17140	28	5320	500	12870	10	1	5602556	982	-15.83	7.33	12	1.46	-1107.00	2391.00	23650	20230901	-25.92	6510	20230323	169.12	23650	-25.92	20230901	6510	169.12	20230323	23650	-25.92	20230901	6510	169.12	20230323	0.08	N	196300	500	28 억		116507	N	N	0	N	00	N
69	20230915	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	-460	5	-2.57	1334338510	77415	73.29	17870	17870	17000	23200	12520	17880	17236.18	2.08	0	1494	19213	18546	18053	17386	16893	18300	17140	28	5320	500	12870	10	1	5602556	976	-15.74	7.29	12	1.38	-1107.00	2391.00	23650	20230901	-26.34	6510	20230323	167.59	23650	-26.34	20230901	6510	167.59	20230323	23650	-26.34	20230901	6510	167.59	20230323	0.08	N	196300	500	28 억		116507	N	N	0	N	00	N
70	20230915	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	-210	5	-1.17	1213746970	70522	66.76	17870	17870	17000	23200	12520	17880	17210.90	2.08	0	1835	19213	18546	18053	17386	16893	18300	17140	28	5320	500	12870	10	1	5602556	990	-15.96	7.39	12	1.26	-1107.00	2391.00	23650	20230901	-25.29	6510	20230323	171.43	23650	-25.29	20230901	6510	171.43	20230323	23650	-25.29	20230901	6510	171.43	20230323	0.08	N	196300	500	28 억		116507	N	N	0	N	00	N
71	20230915	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	-470	5	-2.63	995931110	57985	54.89	17870	17870	17000	23200	12520	17880	17175.67	2.08	0	3172	19213	18546	18053	17386	16893	18300	17140	28	5320	500	12870	10	1	5602556	975	-15.73	7.28	12	1.03	-1107.00	2391.00	23650	20230901	-26.38	6510	20230323	167.43	23650	-26.38	20230901	6510	167.43	20230323	23650	-26.38	20230901	6510	167.43	20230323	0.08	N	196300	500	28 억		116507	N	N	0	N	00	N
72	20230915	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-700	5	-3.91	505589910	29320	27.76	17870	17870	17060	23200	12520	17880	17243.86	2.08	0	-5663	19213	18546	18053	17386	16893	18300	17140	28	5320	500	12870	10	1	5602556	963	-15.52	7.19	12	0.52	-1107.00	2391.00	23650	20230901	-27.36	6510	20230323	163.90	23650	-27.36	20230901	6510	163.90	20230323	23650	-27.36	20230901	6510	163.90	20230323	0.08	N	196300	500	28 억		116507	N	N	0	N	00	N
73	20230915	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	-240	5	-1.34	24867070	1406	1.33	17870	17870	17570	23200	12520	17880	17686.39	2.08	0	-929	19213	18546	18053	17386	16893	18300	17140	28	5320	500	12870	10	1	5602556	988	-15.93	7.38	12	0.03	-1107.00	2391.00	23650	20230901	-25.41	6510	20230323	170.97	23650	-25.41	20230901	6510	170.97	20230323	23650	-25.41	20230901	6510	170.97	20230323	0.08	N	196300	500	28 억		116507	N	N	0	N	00	N
74	20230914	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	-610	5	-3.30	1889309260	105426	73.11	18490	18720	17560	24000	12950	18490	17920.62	2.65	0	-32476	19170	18830	18240	17900	17310	19000	18070	28	5510	500	13310	10	1	5602556	1002	-16.15	7.48	12	1.88	-1107.00	2391.00	23650	20230901	-24.40	6510	20230323	174.65	23650	-24.40	20230901	6510	174.65	20230323	23650	-24.40	20230901	6510	174.65	20230323	0.08	N	196300	500	28 억		148366	N	N	0	N	00	N
75	20230914	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	-740	5	-4.00	1829591750	102092	70.80	18490	18720	17560	24000	12950	18490	17920.90	2.65	0	-31446	19170	18830	18240	17900	17310	19000	18070	28	5510	500	13310	10	1	5602556	994	-16.03	7.42	12	1.82	-1107.00	2391.00	23650	20230901	-24.95	6510	20230323	172.66	23650	-24.95	20230901	6510	172.66	20230323	23650	-24.95	20230901	6510	172.66	20230323	0.08	N	196300	500	28 억		148366	N	N	0	N	00	N
76	20230914	140752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	-870	5	-4.71	1615473620	89944	62.38	18490	18720	17570	24000	12950	18490	17960.77	2.65	0	-27363	19170	18830	18240	17900	17310	19000	18070	28	5510	500	13310	10	1	5602556	987	-15.92	7.37	12	1.61	-1107.00	2391.00	23650	20230901	-25.50	6510	20230323	170.66	23650	-25.50	20230901	6510	170.66	20230323	23650	-25.50	20230901	6510	170.66	20230323	0.08	N	196300	500	28 억		148366	N	N	0	N	00	N
77	20230914	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	-790	5	-4.27	1292080720	71650	49.69	18490	18720	17700	24000	12950	18490	18033.11	2.65	0	-25749	19170	18830	18240	17900	17310	19000	18070	28	5510	500	13310	10	1	5602556	992	-15.99	7.40	12	1.28	-1107.00	2391.00	23650	20230901	-25.16	6510	20230323	171.89	23650	-25.16	20230901	6510	171.89	20230323	23650	-25.16	20230901	6510	171.89	20230323	0.08	N	196300	500	28 억		148366	N	N	0	N	00	N
78	20230914	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	18030	-460	5	-2.49	1038952810	57515	39.89	18490	18720	17720	24000	12950	18490	18063.89	2.65	0	-23857	19170	18830	18240	17900	17310	19000	18070	28	5510	500	13310	10	1	5602556	1010	-16.29	7.54	12	1.03	-1107.00	2391.00	23650	20230901	-23.76	6510	20230323	176.96	23650	-23.76	20230901	6510	176.96	20230323	23650	-23.76	20230901	6510	176.96	20230323	0.08	N	196300	500	28 억		148366	N	N	0	N	00	N
79	20230914	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	17920	-570	5	-3.08	988395200	54704	37.94	18490	18720	17720	24000	12950	18490	18067.91	2.65	0	-23508	19170	18830	18240	17900	17310	19000	18070	28	5510	500	13310	10	1	5602556	1004	-16.19	7.49	12	0.98	-1107.00	2391.00	23650	20230901	-24.23	6510	20230323	175.27	23650	-24.23	20230901	6510	175.27	20230323	23650	-24.23	20230901	6510	175.27	20230323	0.08	N	196300	500	28 억		148366	N	N	0	N	00	N
80	20230914	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	17820	-670	5	-3.62	749818490	41369	28.69	18490	18720	17720	24000	12950	18490	18124.96	2.65	0	-17937	19170	18830	18240	17900	17310	19000	18070	28	5510	500	13310	10	1	5602556	998	-16.10	7.45	12	0.74	-1107.00	2391.00	23650	20230901	-24.65	6510	20230323	173.73	23650	-24.65	20230901	6510	173.73	20230323	23650	-24.65	20230901	6510	173.73	20230323	0.08	N	196300	500	28 억		148366	N	N	0	N	00	N
81	20230914	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	18430	-60	5	-0.32	138892840	7465	5.18	18490	18720	18330	24000	12950	18490	18606.17	2.65	0	-1025	19170	18830	18240	17900	17310	19000	18070	28	5510	500	13310	10	1	5602556	1033	-16.65	7.71	12	0.13	-1107.00	2391.00	23650	20230901	-22.07	6510	20230323	183.10	23650	-22.07	20230901	6510	183.10	20230323	23650	-22.07	20230901	6510	183.10	20230323	0.08	N	196300	500	28 억		148366	N	N	0	N	00	N
82	20230913	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	18490	840	2	4.76	2583835140	141885	65.94	17770	18580	17650	22900	12360	17650	18210.70	2.12	0	29918	19610	18630	17800	16820	15990	18215	16405	28	5250	500	12700	10	1	5602556	1036	-16.70	7.73	12	2.53	-1107.00	2391.00	23650	20230901	-21.82	6510	20230323	184.02	23650	-21.82	20230901	6510	184.02	20230323	23650	-21.82	20230901	6510	184.02	20230323	0.08	N	196300	500	28 억		118950	N	N	0	N	00	N
83	20230913	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	18560	910	2	5.16	2452100850	134768	62.64	17770	18580	17650	22900	12360	17650	18194.98	2.12	0	30033	19610	18630	17800	16820	15990	18215	16405	28	5250	500	12700	10	1	5602556	1040	-16.77	7.76	12	2.41	-1107.00	2391.00	23650	20230901	-21.52	6510	20230323	185.10	23650	-21.52	20230901	6510	185.10	20230323	23650	-21.52	20230901	6510	185.10	20230323	0.08	N	196300	500	28 억		118950	N	N	0	N	00	N
84	20230913	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	18350	700	2	3.97	2067736990	113977	52.97	17770	18530	17650	22900	12360	17650	18141.70	2.12	0	25344	19610	18630	17800	16820	15990	18215	16405	28	5250	500	12700	10	1	5602556	1028	-16.58	7.67	12	2.03	-1107.00	2391.00	23650	20230901	-22.41	6510	20230323	181.87	23650	-22.41	20230901	6510	181.87	20230323	23650	-22.41	20230901	6510	181.87	20230323	0.08	N	196300	500	28 억		118950	N	N	0	N	00	N
85	20230913	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	18160	510	2	2.89	1752295580	96727	44.96	17770	18530	17650	22900	12360	17650	18115.89	2.12	0	19569	19610	18630	17800	16820	15990	18215	16405	28	5250	500	12700	10	1	5602556	1017	-16.40	7.60	12	1.73	-1107.00	2391.00	23650	20230901	-23.21	6510	20230323	178.96	23650	-23.21	20230901	6510	178.96	20230323	23650	-23.21	20230901	6510	178.96	20230323	0.08	N	196300	500	28 억		118950	N	N	0	N	00	N
86	20230913	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	18380	730	2	4.14	1469008770	81186	37.73	17770	18530	17650	22900	12360	17650	18094.36	2.12	0	22140	19610	18630	17800	16820	15990	18215	16405	28	5250	500	12700	10	1	5602556	1030	-16.60	7.69	12	1.45	-1107.00	2391.00	23650	20230901	-22.28	6510	20230323	182.33	23650	-22.28	20230901	6510	182.33	20230323	23650	-22.28	20230901	6510	182.33	20230323	0.08	N	196300	500	28 억		118950	N	N	0	N	00	N
87	20230913	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	18020	370	2	2.10	1025440490	56947	26.47	17770	18180	17650	22900	12360	17650	18006.93	2.12	0	8632	19610	18630	17800	16820	15990	18215	16405	28	5250	500	12700	10	1	5602556	1010	-16.28	7.54	12	1.02	-1107.00	2391.00	23650	20230901	-23.81	6510	20230323	176.80	23650	-23.81	20230901	6510	176.80	20230323	23650	-23.81	20230901	6510	176.80	20230323	0.08	N	196300	500	28 억		118950	N	N	0	N	00	N
88	20230913	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	18020	370	2	2.10	676338750	37602	17.48	17770	18180	17650	22900	12360	17650	17986.78	2.12	0	7565	19610	18630	17800	16820	15990	18215	16405	28	5250	500	12700	10	1	5602556	1010	-16.28	7.54	12	0.67	-1107.00	2391.00	23650	20230901	-23.81	6510	20230323	176.80	23650	-23.81	20230901	6510	176.80	20230323	23650	-23.81	20230901	6510	176.80	20230323	0.08	N	196300	500	28 억		118950	N	N	0	N	00	N
89	20230913	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	17950	300	2	1.70	22024340	1232	0.57	17770	18000	17650	22900	12360	17650	17876.90	2.12	0	-322	19610	18630	17800	16820	15990	18215	16405	28	5250	500	12700	10	1	5602556	1006	-16.21	7.51	12	0.02	-1107.00	2391.00	23650	20230901	-24.10	6510	20230323	175.73	23650	-24.10	20230901	6510	175.73	20230323	23650	-24.10	20230901	6510	175.73	20230323	0.08	N	196300	500	28 억		118950	N	N	0	N	00	N
90	20230912	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	-1000	5	-5.36	3828967830	214243	144.49	18600	18780	16970	24200	13060	18650	17872.11	1.80	0	19066	19556	19102	18646	18192	17736	18875	17965	28	5550	500	13420	10	1	5602556	989	-15.94	7.38	12	3.82	-1107.00	2391.00	23650	20230901	-25.37	6510	20230323	171.12	23650	-25.37	20230901	6510	171.12	20230323	23650	-25.37	20230901	6510	171.12	20230323	0.09	N	196300	500	28 억		100851	N	N	0	N	00	N
91	20230912	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	-1150	5	-6.17	3727947780	208478	140.60	18600	18780	16970	24200	13060	18650	17881.73	1.80	0	19911	19556	19102	18646	18192	17736	18875	17965	28	5550	500	13420	10	1	5602556	980	-15.81	7.32	12	3.72	-1107.00	2391.00	23650	20230901	-26.00	6510	20230323	168.82	23650	-26.00	20230901	6510	168.82	20230323	23650	-26.00	20230901	6510	168.82	20230323	0.09	N	196300	500	28 억		100851	N	N	0	N	00	N
92	20230912	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	-1110	5	-5.95	2799360050	154492	104.19	18600	18780	17210	24200	13060	18650	18119.77	1.80	0	10631	19556	19102	18646	18192	17736	18875	17965	28	5550	500	13420	10	1	5602556	983	-15.84	7.34	12	2.76	-1107.00	2391.00	23650	20230901	-25.84	6510	20230323	169.43	23650	-25.84	20230901	6510	169.43	20230323	23650	-25.84	20230901	6510	169.43	20230323	0.09	N	196300	500	28 억		100851	N	N	0	N	00	N
93	20230912	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	-710	5	-3.81	2178973300	119151	80.36	18600	18780	17810	24200	13060	18650	18287.49	1.80	0	11576	19556	19102	18646	18192	17736	18875	17965	28	5550	500	13420	10	1	5602556	1005	-16.21	7.50	12	2.13	-1107.00	2391.00	23650	20230901	-24.14	6510	20230323	175.58	23650	-24.14	20230901	6510	175.58	20230323	23650	-24.14	20230901	6510	175.58	20230323	0.09	N	196300	500	28 억		100851	N	N	0	N	00	N
94	20230912	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	18250	-400	5	-2.14	1368411200	73987	49.90	18600	18780	18000	24200	13060	18650	18495.29	1.80	0	7232	19556	19102	18646	18192	17736	18875	17965	28	5550	500	13420	10	1	5602556	1022	-16.49	7.63	12	1.32	-1107.00	2391.00	23650	20230901	-22.83	6510	20230323	180.34	23650	-22.83	20230901	6510	180.34	20230323	23650	-22.83	20230901	6510	180.34	20230323	0.09	N	196300	500	28 억		100851	N	N	0	N	00	N
95	20230912	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	18600	-50	5	-0.27	1007019410	54348	36.65	18600	18780	18000	24200	13060	18650	18529.10	1.80	0	1286	19556	19102	18646	18192	17736	18875	17965	28	5550	500	13420	10	1	5602556	1042	-16.80	7.78	12	0.97	-1107.00	2391.00	23650	20230901	-21.35	6510	20230323	185.71	23650	-21.35	20230901	6510	185.71	20230323	23650	-21.35	20230901	6510	185.71	20230323	0.09	N	196300	500	28 억		100851	N	N	0	N	00	N
96	20230912	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	18280	-370	5	-1.98	457300860	24751	16.69	18600	18780	18000	24200	13060	18650	18476.06	1.80	0	-1715	19556	19102	18646	18192	17736	18875	17965	28	5550	500	13420	10	1	5602556	1024	-16.51	7.65	12	0.44	-1107.00	2391.00	23650	20230901	-22.71	6510	20230323	180.80	23650	-22.71	20230901	6510	180.80	20230323	23650	-22.71	20230901	6510	180.80	20230323	0.09	N	196300	500	28 억		100851	N	N	0	N	00	N
97	20230912	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	18640	-10	5	-0.05	122848790	6620	4.46	18600	18780	18000	24200	13060	18650	18557.22	1.80	0	1803	19556	19102	18646	18192	17736	18875	17965	28	5550	500	13420	10	1	5602556	1044	-16.84	7.80	12	0.12	-1107.00	2391.00	23650	20230901	-21.18	6510	20230323	186.33	23650	-21.18	20230901	6510	186.33	20230323	23650	-21.18	20230901	6510	186.33	20230323	0.09	N	196300	500	28 억		100851	N	N	0	N	00	N
98	20230911	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	18650	-400	5	-2.10	2733303920	147251	62.04	19100	19100	18190	24750	13340	19050	18562.19	2.31	0	-28587	19670	19360	18940	18630	18210	19150	18420	28	5700	500	13710	10	1	5602556	1045	-16.85	7.80	12	2.63	-1107.00	2391.00	23650	20230901	-21.14	6510	20230323	186.48	23650	-21.14	20230901	6510	186.48	20230323	23650	-21.14	20230901	6510	186.48	20230323	0.15	N	196300	500	28 억		129438	N	N	0	N	00	N
99	20230911	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	18570	-480	5	-2.52	2555373460	137676	58.01	19100	19100	18190	24750	13340	19050	18560.78	2.31	0	-27791	19670	19360	18940	18630	18210	19150	18420	28	5700	500	13710	10	1	5602556	1040	-16.78	7.77	12	2.46	-1107.00	2391.00	23650	20230901	-21.48	6510	20230323	185.25	23650	-21.48	20230901	6510	185.25	20230323	23650	-21.48	20230901	6510	185.25	20230323	0.15	N	196300	500	28 억		129438	N	N	0	N	00	N
100	20230911	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	18550	-500	5	-2.62	2345928810	126388	53.25	19100	19100	18190	24750	13340	19050	18561.33	2.31	0	-24830	19670	19360	18940	18630	18210	19150	18420	28	5700	500	13710	10	1	5602556	1039	-16.76	7.76	12	2.26	-1107.00	2391.00	23650	20230901	-21.56	6510	20230323	184.95	23650	-21.56	20230901	6510	184.95	20230323	23650	-21.56	20230901	6510	184.95	20230323	0.15	N	196300	500	28 억		129438	N	N	0	N	00	N
101	20230911	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	18450	-600	5	-3.15	2045879720	110192	46.43	19100	19100	18190	24750	13340	19050	18566.50	2.31	0	-23829	19670	19360	18940	18630	18210	19150	18420	28	5700	500	13710	10	1	5602556	1034	-16.67	7.72	12	1.97	-1107.00	2391.00	23650	20230901	-21.99	6510	20230323	183.41	23650	-21.99	20230901	6510	183.41	20230323	23650	-21.99	20230901	6510	183.41	20230323	0.15	N	196300	500	28 억		129438	N	N	0	N	00	N
102	20230911	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	18670	-380	5	-1.99	1820380690	98021	41.30	19100	19100	18190	24750	13340	19050	18571.33	2.31	0	-20784	19670	19360	18940	18630	18210	19150	18420	28	5700	500	13710	10	1	5602556	1046	-16.87	7.81	12	1.75	-1107.00	2391.00	23650	20230901	-21.06	6510	20230323	186.79	23650	-21.06	20230901	6510	186.79	20230323	23650	-21.06	20230901	6510	186.79	20230323	0.15	N	196300	500	28 억		129438	N	N	0	N	00	N
103	20230911	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	18630	-420	5	-2.20	1583868290	85354	35.96	19100	19100	18190	24750	13340	19050	18556.46	2.31	0	-21001	19670	19360	18940	18630	18210	19150	18420	28	5700	500	13710	10	1	5602556	1044	-16.83	7.79	12	1.52	-1107.00	2391.00	23650	20230901	-21.23	6510	20230323	186.18	23650	-21.23	20230901	6510	186.18	20230323	23650	-21.23	20230901	6510	186.18	20230323	0.15	N	196300	500	28 억		129438	N	N	0	N	00	N
104	20230911	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	18450	-600	5	-3.15	1302342060	70188	29.57	19100	19100	18190	24750	13340	19050	18555.05	2.31	0	-19421	19670	19360	18940	18630	18210	19150	18420	28	5700	500	13710	10	1	5602556	1034	-16.67	7.72	12	1.25	-1107.00	2391.00	23650	20230901	-21.99	6510	20230323	183.41	23650	-21.99	20230901	6510	183.41	20230323	23650	-21.99	20230901	6510	183.41	20230323	0.15	N	196300	500	28 억		129438	N	N	0	N	00	N
105	20230911	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	18730	-320	5	-1.68	233457400	12366	5.21	19100	19100	18720	24750	13340	19050	18878.97	2.31	0	-5476	19670	19360	18940	18630	18210	19150	18420	28	5700	500	13710	10	1	5602556	1049	-16.92	7.83	12	0.22	-1107.00	2391.00	23650	20230901	-20.80	6510	20230323	187.71	23650	-20.80	20230901	6510	187.71	20230323	23650	-20.80	20230901	6510	187.71	20230323	0.15	N	196300	500	28 억		129438	N	N	0	N	00	N
106	20230908	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	320	2	1.71	4474016520	236306	36.64	19190	19250	18520	24300	13120	18730	18932.85	2.04	0	15051	22370	20550	19180	17360	15990	19865	16675	28	5570	500	13480	10	1	5602556	1067	-17.21	7.97	12	4.22	-1107.00	2391.00	23650	20230901	-19.45	6510	20230323	192.63	23650	-19.45	20230901	6510	192.63	20230323	23650	-19.45	20230901	6510	192.63	20230323	0.08	N	196300	500	28 억		114463	N	N	0	N	00	N
107	20230908	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	18970	240	2	1.28	4329809250	228719	35.46	19190	19250	18520	24300	13120	18730	18930.73	2.04	0	14599	22370	20550	19180	17360	15990	19865	16675	28	5570	500	13480	10	1	5602556	1063	-17.14	7.93	12	4.08	-1107.00	2391.00	23650	20230901	-19.79	6510	20230323	191.40	23650	-19.79	20230901	6510	191.40	20230323	23650	-19.79	20230901	6510	191.40	20230323	0.08	N	196300	500	28 억		114463	N	N	0	N	00	N
108	20230908	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	19070	340	2	1.82	4096402630	216411	33.55	19190	19250	18520	24300	13120	18730	18928.85	2.04	0	17093	22370	20550	19180	17360	15990	19865	16675	28	5570	500	13480	10	1	5602556	1068	-17.23	7.98	12	3.86	-1107.00	2391.00	23650	20230901	-19.37	6510	20230323	192.93	23650	-19.37	20230901	6510	192.93	20230323	23650	-19.37	20230901	6510	192.93	20230323	0.08	N	196300	500	28 억		114463	N	N	0	N	00	N
109	20230908	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	70	2	0.37	2787154270	147434	22.86	19190	19250	18520	24300	13120	18730	18904.47	2.04	0	-7197	22370	20550	19180	17360	15990	19865	16675	28	5570	500	13480	10	1	5602556	1053	-16.98	7.86	12	2.63	-1107.00	2391.00	23650	20230901	-20.51	6510	20230323	188.79	23650	-20.51	20230901	6510	188.79	20230323	23650	-20.51	20230901	6510	188.79	20230323	0.08	N	196300	500	28 억		114463	N	N	0	N	00	N
110	20230908	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	70	2	0.37	2457488190	129951	20.15	19190	19250	18520	24300	13120	18730	18910.94	2.04	0	-5286	22370	20550	19180	17360	15990	19865	16675	28	5570	500	13480	10	1	5602556	1053	-16.98	7.86	12	2.32	-1107.00	2391.00	23650	20230901	-20.51	6510	20230323	188.79	23650	-20.51	20230901	6510	188.79	20230323	23650	-20.51	20230901	6510	188.79	20230323	0.08	N	196300	500	28 억		114463	N	N	0	N	00	N
111	20230908	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	30	2	0.16	2200085320	116251	18.02	19190	19250	18520	24300	13120	18730	18925.37	2.04	0	-4051	22370	20550	19180	17360	15990	19865	16675	28	5570	500	13480	10	1	5602556	1051	-16.95	7.85	12	2.07	-1107.00	2391.00	23650	20230901	-20.68	6510	20230323	188.17	23650	-20.68	20230901	6510	188.17	20230323	23650	-20.68	20230901	6510	188.17	20230323	0.08	N	196300	500	28 억		114463	N	N	0	N	00	N
112	20230908	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	18870	140	2	0.75	1755723000	92622	14.36	19190	19250	18520	24300	13120	18730	18955.89	2.04	0	727	22370	20550	19180	17360	15990	19865	16675	28	5570	500	13480	10	1	5602556	1057	-17.05	7.89	12	1.65	-1107.00	2391.00	23650	20230901	-20.21	6510	20230323	189.86	23650	-20.21	20230901	6510	189.86	20230323	23650	-20.21	20230901	6510	189.86	20230323	0.08	N	196300	500	28 억		114463	N	N	0	N	00	N
113	20230908	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	18940	210	2	1.12	542312520	28420	4.41	19190	19250	18800	24300	13120	18730	19082.61	2.04	0	-6419	22370	20550	19180	17360	15990	19865	16675	28	5570	500	13480	10	1	5602556	1061	-17.11	7.92	12	0.51	-1107.00	2391.00	23650	20230901	-19.92	6510	20230323	190.94	23650	-19.92	20230901	6510	190.94	20230323	23650	-19.92	20230901	6510	190.94	20230323	0.08	N	196300	500	28 억		114463	N	N	0	N	00	N
114	20230907	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	18730	-950	5	-4.83	12422169250	639095	124.17	19720	21000	17810	25550	13780	19680	19438.47	2.34	0	-13625	20446	20062	19456	19072	18466	20255	19265	28	5870	500	14160	10	1	5602556	1049	-16.92	7.83	12	11.41	-1107.00	2391.00	23650	20230901	-20.80	6510	20230323	187.71	23650	-20.80	20230901	6510	187.71	20230323	23650	-20.80	20230901	6510	187.71	20230323	0.04	N	196300	500	28 억		131192	N	N	0	N	00	N
115	20230907	150726	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	-900	5	-4.57	12117795800	622892	121.02	19720	21000	17810	25550	13780	19680	19454.05	2.34	0	-11447	20446	20062	19456	19072	18466	20255	19265	28	5870	500	14160	10	1	5602556	1052	-16.96	7.85	12	11.12	-1107.00	2391.00	23650	20230901	-20.59	6510	20230323	188.48	23650	-20.59	20230901	6510	188.48	20230323	23650	-20.59	20230901	6510	188.48	20230323	0.04	N	196300	500	28 억		131192	N	N	0	N	00	N
116	20230907	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	18890	-790	5	-4.01	11719516700	601776	116.92	19720	21000	17810	25550	13780	19680	19474.85	2.34	0	-6083	20446	20062	19456	19072	18466	20255	19265	28	5870	500	14160	10	1	5602556	1058	-17.06	7.90	12	10.74	-1107.00	2391.00	23650	20230901	-20.13	6510	20230323	190.17	23650	-20.13	20230901	6510	190.17	20230323	23650	-20.13	20230901	6510	190.17	20230323	0.04	N	196300	500	28 억		131192	N	N	0	N	00	N
117	20230907	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	18830	-850	5	-4.32	11139128550	570654	110.87	19720	21000	17810	25550	13780	19680	19519.90	2.34	0	3391	20446	20062	19456	19072	18466	20255	19265	28	5870	500	14160	10	1	5602556	1055	-17.01	7.88	12	10.19	-1107.00	2391.00	23650	20230901	-20.38	6510	20230323	189.25	23650	-20.38	20230901	6510	189.25	20230323	23650	-20.38	20230901	6510	189.25	20230323	0.04	N	196300	500	28 억		131192	N	N	0	N	00	N
118	20230907	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	18400	-1280	5	-6.50	9862996660	503017	97.73	19720	21000	17810	25550	13780	19680	19607.67	2.34	0	8616	20446	20062	19456	19072	18466	20255	19265	28	5870	500	14160	10	1	5602556	1031	-16.62	7.70	12	8.98	-1107.00	2391.00	23650	20230901	-22.20	6510	20230323	182.64	23650	-22.20	20230901	6510	182.64	20230323	23650	-22.20	20230901	6510	182.64	20230323	0.04	N	196300	500	28 억		131192	N	N	0	N	00	N
119	20230907	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	19850	170	2	0.86	3590291970	182155	35.39	19720	20450	19000	25550	13780	19680	19710.11	2.34	0	3738	20446	20062	19456	19072	18466	20255	19265	28	5870	500	14160	10	1	5602556	1112	-17.93	8.30	12	3.25	-1107.00	2391.00	23650	20230901	-16.07	6510	20230323	204.92	23650	-16.07	20230901	6510	204.92	20230323	23650	-16.07	20230901	6510	204.92	20230323	0.04	N	196300	500	28 억		131192	N	N	0	N	00	N
120	20230907	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	19750	70	2	0.36	1864300630	95734	18.60	19720	19820	19000	25550	13780	19680	19473.53	2.34	0	1760	20446	20062	19456	19072	18466	20255	19265	28	5870	500	14160	10	1	5602556	1107	-17.84	8.26	12	1.71	-1107.00	2391.00	23650	20230901	-16.49	6510	20230323	203.38	23650	-16.49	20230901	6510	203.38	20230323	23650	-16.49	20230901	6510	203.38	20230323	0.04	N	196300	500	28 억		131192	N	N	0	N	00	N
121	20230907	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	19250	-430	5	-2.18	382530730	19800	3.85	19720	19720	19000	25550	13780	19680	19317.81	2.34	0	-553	20446	20062	19456	19072	18466	20255	19265	28	5870	500	14160	10	1	5602556	1078	-17.39	8.05	12	0.35	-1107.00	2391.00	23650	20230901	-18.60	6510	20230323	195.70	23650	-18.60	20230901	6510	195.70	20230323	23650	-18.60	20230901	6510	195.70	20230323	0.04	N	196300	500	28 억		131192	N	N	0	N	00	N
122	20230906	160722	57	100.00	KOSDAQ		제약	N	N	N	N		N	19680	620	2	3.25	9785053940	510866	147.58	19150	19840	18850	24750	13350	19060	19153.58	2.24	0	5669	19953	19506	18653	18206	17353	19730	18430	28	5690	500	13720	10	1	5602556	1103	-17.78	8.23	12	9.12	-1107.00	2391.00	23650	20230901	-16.79	6510	20230323	202.30	23650	-16.79	20230901	6510	202.30	20230323	23650	-16.79	20230901	6510	202.30	20230323	0.04	N	196300	500	28 억		125508	N	N	0	N	00	N
123	20230906	150724	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	140	2	0.73	9212495850	481519	139.10	19150	19840	18850	24750	13350	19060	19132.15	2.24	0	-937	19953	19506	18653	18206	17353	19730	18430	28	5690	500	13720	10	1	5602556	1076	-17.34	8.03	12	8.59	-1107.00	2391.00	23650	20230901	-18.82	6510	20230323	194.93	23650	-18.82	20230901	6510	194.93	20230323	23650	-18.82	20230901	6510	194.93	20230323	0.04	N	196300	500	28 억		125508	N	N	0	N	00	N
124	20230906	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	18990	-70	5	-0.37	8311039160	434278	125.46	19150	19840	18850	24750	13350	19060	19137.60	2.24	0	-4556	19953	19506	18653	18206	17353	19730	18430	28	5690	500	13720	10	1	5602556	1064	-17.15	7.94	12	7.75	-1107.00	2391.00	23650	20230901	-19.70	6510	20230323	191.71	23650	-19.70	20230901	6510	191.71	20230323	23650	-19.70	20230901	6510	191.71	20230323	0.04	N	196300	500	28 억		125508	N	N	0	N	00	N
125	20230906	130717	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	-10	5	-0.05	7056550940	368351	106.41	19150	19840	18850	24750	13350	19060	19157.14	2.24	0	-5044	19953	19506	18653	18206	17353	19730	18430	28	5690	500	13720	10	1	5602556	1067	-17.21	7.97	12	6.57	-1107.00	2391.00	23650	20230901	-19.45	6510	20230323	192.63	23650	-19.45	20230901	6510	192.63	20230323	23650	-19.45	20230901	6510	192.63	20230323	0.04	N	196300	500	28 억		125508	N	N	0	N	00	N
126	20230906	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	18970	-90	5	-0.47	6454981770	336741	97.28	19150	19840	18850	24750	13350	19060	19168.98	2.24	0	-9975	19953	19506	18653	18206	17353	19730	18430	28	5690	500	13720	10	1	5602556	1063	-17.14	7.93	12	6.01	-1107.00	2391.00	23650	20230901	-19.79	6510	20230323	191.40	23650	-19.79	20230901	6510	191.40	20230323	23650	-19.79	20230901	6510	191.40	20230323	0.04	N	196300	500	28 억		125508	N	N	0	N	00	N
127	20230906	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-60	5	-0.31	5097540350	265521	76.70	19150	19840	18850	24750	13350	19060	19198.26	2.24	0	-11361	19953	19506	18653	18206	17353	19730	18430	28	5690	500	13720	10	1	5602556	1064	-17.16	7.95	12	4.74	-1107.00	2391.00	23650	20230901	-19.66	6510	20230323	191.86	23650	-19.66	20230901	6510	191.86	20230323	23650	-19.66	20230901	6510	191.86	20230323	0.04	N	196300	500	28 억		125508	N	N	0	N	00	N
128	20230906	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	18970	-90	5	-0.47	3973148500	206208	59.57	19150	19840	18870	24750	13350	19060	19267.67	2.24	0	-9963	19953	19506	18653	18206	17353	19730	18430	28	5690	500	13720	10	1	5602556	1063	-17.14	7.93	12	3.68	-1107.00	2391.00	23650	20230901	-19.79	6510	20230323	191.40	23650	-19.79	20230901	6510	191.40	20230323	23650	-19.79	20230901	6510	191.40	20230323	0.04	N	196300	500	28 억		125508	N	N	0	N	00	N
129	20230906	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	19430	370	2	1.94	913399570	46925	13.56	19150	19840	19110	24750	13350	19060	19465.09	2.24	0	6395	19953	19506	18653	18206	17353	19730	18430	28	5690	500	13720	10	1	5602556	1089	-17.55	8.13	12	0.84	-1107.00	2391.00	23650	20230901	-17.84	6510	20230323	198.46	23650	-17.84	20230901	6510	198.46	20230323	23650	-17.84	20230901	6510	198.46	20230323	0.04	N	196300	500	28 억		125508	N	N	0	N	00	N
130	20230905	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	19060	560	2	3.03	6390687120	343208	65.17	18500	19100	17800	24050	12950	18500	18620.44	1.23	0	55125	21200	19850	18640	17290	16080	20525	17965	28	5550	500	13320	10	1	5602556	1068	-17.22	7.97	12	6.13	-1107.00	2391.00	23650	20230901	-19.41	6510	20230323	192.78	23650	-19.41	20230901	6510	192.78	20230323	23650	-19.41	20230901	6510	192.78	20230323	0.05	N	196300	500	28 억		69119	N	N	0	N	00	N
131	20230905	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	320	2	1.73	5851534780	314872	59.79	18500	19100	17800	24050	12950	18500	18583.85	1.23	0	49335	21200	19850	18640	17290	16080	20525	17965	28	5550	500	13320	10	1	5602556	1054	-17.00	7.87	12	5.62	-1107.00	2391.00	23650	20230901	-20.42	6510	20230323	189.09	23650	-20.42	20230901	6510	189.09	20230323	23650	-20.42	20230901	6510	189.09	20230323	0.05	N	196300	500	28 억		69119	N	N	0	N	00	N
132	20230905	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	18660	160	2	0.86	4690456260	253389	48.12	18500	19100	17800	24050	12950	18500	18510.89	1.23	0	34305	21200	19850	18640	17290	16080	20525	17965	28	5550	500	13320	10	1	5602556	1045	-16.86	7.80	12	4.52	-1107.00	2391.00	23650	20230901	-21.10	6510	20230323	186.64	23650	-21.10	20230901	6510	186.64	20230323	23650	-21.10	20230901	6510	186.64	20230323	0.05	N	196300	500	28 억		69119	N	N	0	N	00	N
133	20230905	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	18980	480	2	2.59	4278538670	231448	43.95	18500	19100	17800	24050	12950	18500	18485.96	1.23	0	35797	21200	19850	18640	17290	16080	20525	17965	28	5550	500	13320	10	1	5602556	1063	-17.15	7.94	12	4.13	-1107.00	2391.00	23650	20230901	-19.75	6510	20230323	191.55	23650	-19.75	20230901	6510	191.55	20230323	23650	-19.75	20230901	6510	191.55	20230323	0.05	N	196300	500	28 억		69119	N	N	0	N	00	N
134	20230905	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	520	2	2.81	3522057300	191376	36.34	18500	19100	17800	24050	12950	18500	18403.86	1.23	0	26299	21200	19850	18640	17290	16080	20525	17965	28	5550	500	13320	10	1	5602556	1066	-17.18	7.95	12	3.42	-1107.00	2391.00	23650	20230901	-19.58	6510	20230323	192.17	23650	-19.58	20230901	6510	192.17	20230323	23650	-19.58	20230901	6510	192.17	20230323	0.05	N	196300	500	28 억		69119	N	N	0	N	00	N
135	20230905	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	18470	-30	5	-0.16	1603655960	88579	16.82	18500	18620	17800	24050	12950	18500	18104.25	1.23	0	-3154	21200	19850	18640	17290	16080	20525	17965	28	5550	500	13320	10	1	5602556	1035	-16.68	7.72	12	1.58	-1107.00	2391.00	23650	20230901	-21.90	6510	20230323	183.72	23650	-21.90	20230901	6510	183.72	20230323	23650	-21.90	20230901	6510	183.72	20230323	0.05	N	196300	500	28 억		69119	N	N	0	N	00	N
136	20230905	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	17990	-510	5	-2.76	954508090	52725	10.01	18500	18620	17800	24050	12950	18500	18103.52	1.23	0	-3126	21200	19850	18640	17290	16080	20525	17965	28	5550	500	13320	10	1	5602556	1008	-16.25	7.52	12	0.94	-1107.00	2391.00	23650	20230901	-23.93	6510	20230323	176.34	23650	-23.93	20230901	6510	176.34	20230323	23650	-23.93	20230901	6510	176.34	20230323	0.05	N	196300	500	28 억		69119	N	N	0	N	00	N
137	20230905	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	18310	-190	5	-1.03	126263650	6870	1.30	18500	18620	18190	24050	12950	18500	18378.99	1.23	0	-1297	21200	19850	18640	17290	16080	20525	17965	28	5550	500	13320	10	1	5602556	1026	-16.54	7.66	12	0.12	-1107.00	2391.00	23650	20230901	-22.58	6510	20230323	181.26	23650	-22.58	20230901	6510	181.26	20230323	23650	-22.58	20230901	6510	181.26	20230323	0.05	N	196300	500	28 억		69119	N	N	0	N	00	N
138	20230904	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	18500	260	2	1.43	9677675570	525336	23.63	18240	19990	17430	23700	12770	18240	18421.87	0.53	0	39546	26346	22292	19596	15542	12846	20945	14195	28	5460	500	13130	10	1	5602556	1036	-16.71	7.74	12	9.38	-1107.00	2391.00	23650	20230901	-21.78	6510	20230323	184.18	23650	-21.78	20230901	6510	184.18	20230323	23650	-21.78	20230901	6510	184.18	20230323	0.08	N	196300	500	28 억		29909	N	N	0	N	00	N
139	20230904	150655	57	100.00	KOSDAQ		제약	N	N	N	N		N	18460	220	2	1.21	9200418080	499520	22.47	18240	19990	17430	23700	12770	18240	18418.52	0.53	0	40702	26346	22292	19596	15542	12846	20945	14195	28	5460	500	13130	10	1	5602556	1034	-16.68	7.72	12	8.92	-1107.00	2391.00	23650	20230901	-21.95	6510	20230323	183.56	23650	-21.95	20230901	6510	183.56	20230323	23650	-21.95	20230901	6510	183.56	20230323	0.08	N	196300	500	28 억		29909	N	N	0	N	00	N
140	20230904	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	19240	1000	2	5.48	7841689830	426689	19.19	18240	19990	17430	23700	12770	18240	18378.00	0.53	0	52675	26346	22292	19596	15542	12846	20945	14195	28	5460	500	13130	10	1	5602556	1078	-17.38	8.05	12	7.62	-1107.00	2391.00	23650	20230901	-18.65	6510	20230323	195.55	23650	-18.65	20230901	6510	195.55	20230323	23650	-18.65	20230901	6510	195.55	20230323	0.08	N	196300	500	28 억		29909	N	N	0	N	00	N
141	20230904	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	-240	5	-1.32	4532187430	252835	11.37	18240	18290	17430	23700	12770	18240	17925.47	0.53	0	12140	26346	22292	19596	15542	12846	20945	14195	28	5460	500	13130	10	1	5602556	1008	-16.26	7.53	12	4.51	-1107.00	2391.00	23650	20230901	-23.89	6510	20230323	176.50	23650	-23.89	20230901	6510	176.50	20230323	23650	-23.89	20230901	6510	176.50	20230323	0.08	N	196300	500	28 억		29909	N	N	0	N	00	N
142	20230904	120648	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	-400	5	-2.19	4068769540	226962	10.21	18240	18290	17430	23700	12770	18240	17927.10	0.53	0	5396	26346	22292	19596	15542	12846	20945	14195	28	5460	500	13130	10	1	5602556	999	-16.12	7.46	12	4.05	-1107.00	2391.00	23650	20230901	-24.57	6510	20230323	174.04	23650	-24.57	20230901	6510	174.04	20230323	23650	-24.57	20230901	6510	174.04	20230323	0.08	N	196300	500	28 억		29909	N	N	0	N	00	N
143	20230904	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	17710	-530	5	-2.91	3759137230	209596	9.43	18240	18290	17430	23700	12770	18240	17935.16	0.53	0	3446	26346	22292	19596	15542	12846	20945	14195	28	5460	500	13130	10	1	5602556	992	-16.00	7.41	12	3.74	-1107.00	2391.00	23650	20230901	-25.12	6510	20230323	172.04	23650	-25.12	20230901	6510	172.04	20230323	23650	-25.12	20230901	6510	172.04	20230323	0.08	N	196300	500	28 억		29909	N	N	0	N	00	N
144	20230904	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	18050	-190	5	-1.04	2938077650	163319	7.35	18240	18290	17600	23700	12770	18240	17989.81	0.53	0	11240	26346	22292	19596	15542	12846	20945	14195	28	5460	500	13130	10	1	5602556	1011	-16.31	7.55	12	2.92	-1107.00	2391.00	23650	20230901	-23.68	6510	20230323	177.27	23650	-23.68	20230901	6510	177.27	20230323	23650	-23.68	20230901	6510	177.27	20230323	0.08	N	196300	500	28 억		29909	N	N	0	N	00	N
145	20230904	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	18020	-220	5	-1.21	1036402980	57445	2.58	18240	18290	17640	23700	12770	18240	18041.66	0.53	0	-8696	26346	22292	19596	15542	12846	20945	14195	28	5460	500	13130	10	1	5602556	1010	-16.28	7.54	12	1.03	-1107.00	2391.00	23650	20230901	-23.81	6510	20230323	176.80	23650	-23.81	20230901	6510	176.80	20230323	23650	-23.81	20230901	6510	176.80	20230323	0.08	N	196300	500	28 억		29909	N	N	0	N	00	N
146	20230901	160645	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18240	40	2	0.22	44424678150	2207651	1338.98	22100	23650	16900	23650	12740	18200	20123.73	3.56	0	-167077	19500	18850	18150	17500	16800	18500	17150	28	5450	500	13100	10	1	5602556	1022	-16.48	7.63	12	39.40	-1107.00	2391.00	23650	20230901	-22.88	6510	20230323	180.18	23650	-22.88	20230901	6510	180.18	20230323	23650	-22.88	20230901	6510	180.18	20230323	0.08	N	196300	500	28 억		199491	N	N	0	N	00	N
147	20230901	150653	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18150	-50	5	-0.27	43714547660	2168739	1315.38	22100	23650	16900	23650	12740	18200	20156.67	3.56	0	-170935	19500	18850	18150	17500	16800	18500	17150	28	5450	500	13100	10	1	5602556	1017	-16.40	7.59	12	38.71	-1107.00	2391.00	23650	20230901	-23.26	6510	20230323	178.80	23650	-23.26	20230901	6510	178.80	20230323	23650	-23.26	20230901	6510	178.80	20230323	0.08	N	196300	500	28 억		199491	N	N	0	N	00	N
148	20230901	140657	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17460	-740	5	-4.07	41067815870	2021541	1226.11	22100	23650	16900	23650	12740	18200	20315.10	3.56	0	-165781	19500	18850	18150	17500	16800	18500	17150	28	5450	500	13100	10	1	5602556	978	-15.77	7.30	12	36.08	-1107.00	2391.00	23650	20230901	-26.17	6510	20230323	168.20	23650	-26.17	20230901	6510	168.20	20230323	23650	-26.17	20230901	6510	168.20	20230323	0.08	N	196300	500	28 억		199491	N	N	0	N	00	N
149	20230901	130637	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17130	-1070	5	-5.88	39996863920	1959385	1188.41	22100	23650	16900	23650	12740	18200	20412.97	3.56	0	-159940	19500	18850	18150	17500	16800	18500	17150	28	5450	500	13100	10	1	5602556	960	-15.47	7.16	12	34.97	-1107.00	2391.00	23650	20230901	-27.57	6510	20230323	163.13	23650	-27.57	20230901	6510	163.13	20230323	23650	-27.57	20230901	6510	163.13	20230323	0.08	N	196300	500	28 억		199491	N	N	0	N	00	N
150	20230901	120643	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17250	-950	5	-5.22	38977064320	1899939	1152.35	22100	23650	16900	23650	12740	18200	20514.90	3.56	0	-152676	19500	18850	18150	17500	16800	18500	17150	28	5450	500	13100	10	1	5602556	966	-15.58	7.21	12	33.91	-1107.00	2391.00	23650	20230901	-27.06	6510	20230323	164.98	23650	-27.06	20230901	6510	164.98	20230323	23650	-27.06	20230901	6510	164.98	20230323	0.08	N	196300	500	28 억		199491	N	N	0	N	00	N
151	20230901	110646	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17340	-860	5	-4.73	37435126430	1811303	1098.59	22100	23650	16900	23650	12740	18200	20667.51	3.56	0	-144435	19500	18850	18150	17500	16800	18500	17150	28	5450	500	13100	10	1	5602556	971	-15.66	7.25	12	32.33	-1107.00	2391.00	23650	20230901	-26.68	6510	20230323	166.36	23650	-26.68	20230901	6510	166.36	20230323	23650	-26.68	20230901	6510	166.36	20230323	0.08	N	196300	500	28 억		199491	N	N	0	N	00	N
152	20230901	100638	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18830	630	2	3.46	31050968530	1451380	880.29	22100	23650	18420	23650	12740	18200	21394.10	3.56	0	-133439	19500	18850	18150	17500	16800	18500	17150	28	5450	500	13100	10	1	5602556	1055	-17.01	7.88	12	25.91	-1107.00	2391.00	23650	20230901	-20.38	6510	20230323	189.25	23650	-20.38	20230901	6510	189.25	20230323	23650	-20.38	20230901	6510	189.25	20230323	0.08	N	196300	500	28 억		199491	N	N	0	N	00	N
153	20230901	090629	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22350	4150	2	22.80	6425408500	282159	171.14	22100	23650	22050	23650	12740	18200	22772.30	3.56	0	-23396	19500	18850	18150	17500	16800	18500	17150	28	5450	500	13100	50	1	5602556	1252	-20.19	9.35	12	5.04	-1107.00	2391.00	23650	20230901	-5.50	6510	20230323	243.32	23650	-5.50	20230901	6510	243.32	20230323	23650	-5.50	20230901	6510	243.32	20230323	0.08	N	196300	500	28 억		199491	N	N	0	N	00	N