KissMeData/114450/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	160756	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2135	90	2	4.40	124915956	62074	111.14	2000	2135	1955	2655	1435	2045	2011.44	0.75	0	20498	2185	2115	2080	2010	1975	2097	1992	100	610	500	1300	5	1	20000000	427	-12.13	0.81	12	0.31	-176.00	2632.00	5062	20221229	-57.82	1955	20230927	9.21	4800	-55.52	20230106	1955	9.21	20230927	6750	-68.37	20221229	1955	9.21	20230927	1.04	N	114450	500	100 억		149340	N	N	0	N	01	N
3	20230927	150802	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2065	20	2	0.98	117626466	58621	104.95	2000	2075	1955	2655	1435	2045	2006.56	0.75	0	20324	2185	2115	2080	2010	1975	2097	1992	100	610	500	1300	5	1	20000000	413	-11.73	0.78	12	0.29	-176.00	2632.00	5062	20221229	-59.21	1955	20230927	5.63	4800	-56.98	20230106	1955	5.63	20230927	6750	-69.41	20221229	1955	5.63	20230927	1.04	N	114450	500	100 억		149340	N	N	0	N	01	N
4	20230927	140803	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2045	0	3	0.00	102899116	51400	92.03	2000	2075	1955	2655	1435	2045	2001.93	0.75	0	18483	2185	2115	2080	2010	1975	2097	1992	100	610	500	1300	5	1	20000000	409	-11.62	0.78	12	0.26	-176.00	2632.00	5062	20221229	-59.60	1955	20230927	4.60	4800	-57.40	20230106	1955	4.60	20230927	6750	-69.70	20221229	1955	4.60	20230927	1.04	N	114450	500	100 억		149340	N	N	0	N	01	N
5	20230927	130753	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2035	-10	5	-0.49	97027716	48516	86.86	2000	2075	1955	2655	1435	2045	1999.91	0.75	0	16261	2185	2115	2080	2010	1975	2097	1992	100	610	500	1300	5	1	20000000	407	-11.56	0.77	12	0.24	-176.00	2632.00	5062	20221229	-59.80	1955	20230927	4.09	4800	-57.60	20230106	1955	4.09	20230927	6750	-69.85	20221229	1955	4.09	20230927	1.04	N	114450	500	100 억		149340	N	N	0	N	01	N
6	20230927	120752	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2055	10	2	0.49	94594971	47322	84.72	2000	2075	1955	2655	1435	2045	1998.96	0.75	0	16239	2185	2115	2080	2010	1975	2097	1992	100	610	500	1300	5	1	20000000	411	-11.68	0.78	12	0.24	-176.00	2632.00	5062	20221229	-59.40	1955	20230927	5.12	4800	-57.19	20230106	1955	5.12	20230927	6750	-69.56	20221229	1955	5.12	20230927	1.04	N	114450	500	100 억		149340	N	N	0	N	01	N
7	20230927	110800	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2030	-15	5	-0.73	82712856	41500	74.30	2000	2035	1955	2655	1435	2045	1993.08	0.75	0	15927	2185	2115	2080	2010	1975	2097	1992	100	610	500	1300	5	1	20000000	406	-11.53	0.77	12	0.21	-176.00	2632.00	5062	20221229	-59.90	1955	20230927	3.84	4800	-57.71	20230106	1955	3.84	20230927	6750	-69.93	20221229	1955	3.84	20230927	1.04	N	114450	500	100 억		149340	N	N	0	N	01	N
8	20230927	100755	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2025	-20	5	-0.98	74226286	37299	66.78	2000	2035	1955	2655	1435	2045	1990.03	0.75	0	15588	2185	2115	2080	2010	1975	2097	1992	100	610	500	1300	5	1	20000000	405	-11.51	0.77	12	0.19	-176.00	2632.00	5062	20221229	-60.00	1955	20230927	3.58	4800	-57.81	20230106	1955	3.58	20230927	6750	-70.00	20221229	1955	3.58	20230927	1.04	N	114450	500	100 억		149340	N	N	0	N	01	N
9	20230927	090807	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1999	-46	5	-2.25	14101605	7072	12.66	2000	2035	1955	2655	1435	2045	1994.01	0.75	0	3017	2185	2115	2080	2010	1975	2097	1992	100	610	500	1300	1	1	20000000	400	-11.36	0.76	12	0.04	-176.00	2632.00	5062	20221229	-60.51	1955	20230927	2.25	4800	-58.35	20230106	1955	2.25	20230927	6750	-70.39	20221229	1955	2.25	20230927	1.04	N	114450	500	100 억		149340	N	N	0	N	01	N
10	20230926	160752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2045	-105	5	-4.88	112245455	53932	79.64	2100	2150	2045	2795	1505	2150	2081.25	0.75	0	-917	2343	2246	2198	2101	2053	2222	2077	100	645	500	1370	5	1	20000000	409	-11.62	0.78	12	0.27	-176.00	2632.00	5062	20221229	-59.60	2045	20230926	0.00	4800	-57.40	20230106	2045	0.00	20230926	6750	-69.70	20221229	2045	0.00	20230926	1.06	N	114450	500	100 억		150085	N	N	0	N	00	N
11	20230926	150753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2085	-65	5	-3.02	94372270	45210	66.76	2100	2150	2045	2795	1505	2150	2087.42	0.75	0	-2574	2343	2246	2198	2101	2053	2222	2077	100	645	500	1370	5	1	20000000	417	-11.85	0.79	12	0.23	-176.00	2632.00	5062	20221229	-58.81	2045	20230926	1.96	4800	-56.56	20230106	2045	1.96	20230926	6750	-69.11	20221229	2045	1.96	20230926	1.06	N	114450	500	100 억		150085	N	N	0	N	00	N
12	20230926	140747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2070	-80	5	-3.72	66234935	31562	46.60	2100	2150	2055	2795	1505	2150	2098.57	0.75	0	-4464	2343	2246	2198	2101	2053	2222	2077	100	645	500	1370	5	1	20000000	414	-11.76	0.79	12	0.16	-176.00	2632.00	5062	20221229	-59.11	2055	20230926	0.73	4800	-56.88	20230106	2055	0.73	20230926	6750	-69.33	20221229	2055	0.73	20230926	1.06	N	114450	500	100 억		150085	N	N	0	N	00	N
13	20230926	130750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2095	-55	5	-2.56	63582995	30284	44.72	2100	2150	2055	2795	1505	2150	2099.56	0.75	0	-3341	2343	2246	2198	2101	2053	2222	2077	100	645	500	1370	5	1	20000000	419	-11.90	0.80	12	0.15	-176.00	2632.00	5062	20221229	-58.61	2055	20230926	1.95	4800	-56.35	20230106	2055	1.95	20230926	6750	-68.96	20221229	2055	1.95	20230926	1.06	N	114450	500	100 억		150085	N	N	0	N	00	N
14	20230926	120755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2110	-40	5	-1.86	60147125	28646	42.30	2100	2150	2055	2795	1505	2150	2099.67	0.75	0	-2181	2343	2246	2198	2101	2053	2222	2077	100	645	500	1370	5	1	20000000	422	-11.99	0.80	12	0.14	-176.00	2632.00	5062	20221229	-58.32	2055	20230926	2.68	4800	-56.04	20230106	2055	2.68	20230926	6750	-68.74	20221229	2055	2.68	20230926	1.06	N	114450	500	100 억		150085	N	N	0	N	00	N
15	20230926	110753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2100	-50	5	-2.33	39752305	18852	27.84	2100	2150	2090	2795	1505	2150	2108.65	0.75	0	-1347	2343	2246	2198	2101	2053	2222	2077	100	645	500	1370	5	1	20000000	420	-11.93	0.80	12	0.09	-176.00	2632.00	5062	20221229	-58.51	2090	20230926	0.48	4800	-56.25	20230106	2090	0.48	20230926	6750	-68.89	20221229	2090	0.48	20230926	1.06	N	114450	500	100 억		150085	N	N	0	N	00	N
16	20230926	100752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2105	-45	5	-2.09	26105805	12362	18.25	2100	2150	2100	2795	1505	2150	2111.78	0.75	0	-959	2343	2246	2198	2101	2053	2222	2077	100	645	500	1370	5	1	20000000	421	-11.96	0.80	12	0.06	-176.00	2632.00	5062	20221229	-58.42	2100	20230926	0.24	4800	-56.15	20230106	2100	0.24	20230926	6750	-68.81	20221229	2100	0.24	20230926	1.06	N	114450	500	100 억		150085	N	N	0	N	00	N
17	20230926	090753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2150	0	3	0.00	11357915	5388	7.96	2100	2150	2100	2795	1505	2150	2108.00	0.75	0	-439	2343	2246	2198	2101	2053	2222	2077	100	645	500	1370	5	1	20000000	430	-12.22	0.82	12	0.03	-176.00	2632.00	5062	20221229	-57.53	2100	20230926	2.38	4800	-55.21	20230106	2100	2.38	20230926	6750	-68.15	20221229	2100	2.38	20230926	1.06	N	114450	500	100 억		150085	N	N	0	N	00	N
18	20230925	160752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2150	-155	5	-6.72	143138075	65324	71.66	2295	2295	2150	2995	1615	2305	2191.21	0.79	0	-6989	2461	2382	2321	2242	2181	2352	2212	100	690	500	1470	5	1	20000000	430	-12.22	0.82	12	0.33	-176.00	2632.00	5062	20221229	-57.53	2118	20230727	1.51	4800	-55.21	20230106	2118	1.51	20230727	6750	-68.15	20221229	2150	0.00	20230925	1.07	N	114450	500	100 억		157057	N	N	0	N	00	N
19	20230925	150755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2155	-150	5	-6.51	134267545	61202	67.14	2295	2295	2150	2995	1615	2305	2193.84	0.79	0	-5615	2461	2382	2321	2242	2181	2352	2212	100	690	500	1470	5	1	20000000	431	-12.24	0.82	12	0.31	-176.00	2632.00	5062	20221229	-57.43	2118	20230727	1.75	4800	-55.10	20230106	2118	1.75	20230727	6750	-68.07	20221229	2150	0.23	20230925	1.07	N	114450	500	100 억		157057	N	N	0	N	00	N
20	20230925	140742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2170	-135	5	-5.86	119853340	54529	59.82	2295	2295	2150	2995	1615	2305	2197.97	0.79	0	-3040	2461	2382	2321	2242	2181	2352	2212	100	690	500	1470	5	1	20000000	434	-12.33	0.82	12	0.27	-176.00	2632.00	5062	20221229	-57.13	2118	20230727	2.46	4800	-54.79	20230106	2118	2.46	20230727	6750	-67.85	20221229	2150	0.93	20230925	1.07	N	114450	500	100 억		157057	N	N	0	N	00	N
21	20230925	130746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2170	-135	5	-5.86	114115280	51881	56.91	2295	2295	2150	2995	1615	2305	2199.56	0.79	0	-1266	2461	2382	2321	2242	2181	2352	2212	100	690	500	1470	5	1	20000000	434	-12.33	0.82	12	0.26	-176.00	2632.00	5062	20221229	-57.13	2118	20230727	2.46	4800	-54.79	20230106	2118	2.46	20230727	6750	-67.85	20221229	2150	0.93	20230925	1.07	N	114450	500	100 억		157057	N	N	0	N	00	N
22	20230925	120752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2175	-130	5	-5.64	111954330	50885	55.82	2295	2295	2150	2995	1615	2305	2200.14	0.79	0	-789	2461	2382	2321	2242	2181	2352	2212	100	690	500	1470	5	1	20000000	435	-12.36	0.83	12	0.25	-176.00	2632.00	5062	20221229	-57.03	2118	20230727	2.69	4800	-54.69	20230106	2118	2.69	20230727	6750	-67.78	20221229	2150	1.16	20230925	1.07	N	114450	500	100 억		157057	N	N	0	N	00	N
23	20230925	110746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2185	-120	5	-5.21	77303390	34912	38.30	2295	2295	2170	2995	1615	2305	2214.24	0.79	0	4323	2461	2382	2321	2242	2181	2352	2212	100	690	500	1470	5	1	20000000	437	-12.41	0.83	12	0.17	-176.00	2632.00	5062	20221229	-56.84	2118	20230727	3.16	4800	-54.48	20230106	2118	3.16	20230727	6750	-67.63	20221229	2170	0.69	20230925	1.07	N	114450	500	100 억		157057	N	N	0	N	00	N
24	20230925	100750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2225	-80	5	-3.47	62513220	28155	30.89	2295	2295	2170	2995	1615	2305	2220.32	0.79	0	4983	2461	2382	2321	2242	2181	2352	2212	100	690	500	1470	5	1	20000000	445	-12.64	0.85	12	0.14	-176.00	2632.00	5062	20221229	-56.05	2118	20230727	5.05	4800	-53.65	20230106	2118	5.05	20230727	6750	-67.04	20221229	2170	2.53	20230925	1.07	N	114450	500	100 억		157057	N	N	0	N	00	N
25	20230925	090746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2270	-35	5	-1.52	8860505	3895	4.27	2295	2295	2255	2995	1615	2305	2274.84	0.79	0	1186	2461	2382	2321	2242	2181	2352	2212	100	690	500	1470	5	1	20000000	454	-12.90	0.86	12	0.02	-176.00	2632.00	5062	20221229	-55.16	2118	20230727	7.18	4800	-52.71	20230106	2118	7.18	20230727	6750	-66.37	20221229	2255	0.67	20230925	1.07	N	114450	500	100 억		157057	N	N	0	N	00	N
26	20230922	160814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2305	-140	5	-5.73	209518125	90363	313.21	2330	2400	2260	3175	1715	2445	2318.63	0.83	57993	-9429	2545	2495	2455	2405	2365	2475	2385	100	730	500	1560	5	1	20000000	461	-13.10	0.88	12	0.45	-176.00	2632.00	5062	20221229	-54.46	2118	20230727	8.83	4800	-51.98	20230106	2118	8.83	20230727	6750	-65.85	20221229	2260	1.99	20230922	1.45	N	114450	500	100 억		166464	N	N	0	N	00	N
27	20230922	150810	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2310	-135	5	-5.52	184445915	79492	275.53	2330	2400	2260	3175	1715	2445	2320.31	0.83	57993	-9572	2545	2495	2455	2405	2365	2475	2385	100	730	500	1560	5	1	20000000	462	-13.12	0.88	12	0.40	-176.00	2632.00	5062	20221229	-54.37	2118	20230727	9.07	4800	-51.88	20230106	2118	9.07	20230727	6750	-65.78	20221229	2260	2.21	20230922	1.45	N	114450	500	100 억		166464	N	N	0	N	00	N
28	20230922	140808	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2340	-105	5	-4.29	171262415	73808	255.82	2330	2400	2260	3175	1715	2445	2320.38	0.83	57993	-9563	2545	2495	2455	2405	2365	2475	2385	100	730	500	1560	5	1	20000000	468	-13.30	0.89	12	0.37	-176.00	2632.00	5062	20221229	-53.77	2118	20230727	10.48	4800	-51.25	20230106	2118	10.48	20230727	6750	-65.33	20221229	2260	3.54	20230922	1.45	N	114450	500	100 억		166464	N	N	0	N	00	N
29	20230922	130721	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2330	-115	5	-4.70	158275820	68236	236.51	2330	2400	2260	3175	1715	2445	2319.54	0.83	57993	-7963	2545	2495	2455	2405	2365	2475	2385	100	730	500	1560	5	1	20000000	466	-13.24	0.89	12	0.34	-176.00	2632.00	5062	20221229	-53.97	2118	20230727	10.01	4800	-51.46	20230106	2118	10.01	20230727	6750	-65.48	20221229	2260	3.10	20230922	1.45	N	114450	500	100 억		166464	N	N	0	N	00	N
30	20230922	120719	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2320	-125	5	-5.11	139748380	60266	208.89	2330	2400	2260	3175	1715	2445	2318.86	0.83	57993	-6608	2545	2495	2455	2405	2365	2475	2385	100	730	500	1560	5	1	20000000	464	-13.18	0.88	12	0.30	-176.00	2632.00	5062	20221229	-54.17	2118	20230727	9.54	4800	-51.67	20230106	2118	9.54	20230727	6750	-65.63	20221229	2260	2.65	20230922	1.45	N	114450	500	100 억		166464	N	N	0	N	00	N
31	20230922	110716	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2335	-110	5	-4.50	122605880	52856	183.20	2330	2400	2260	3175	1715	2445	2319.62	0.83	57993	-4807	2545	2495	2455	2405	2365	2475	2385	100	730	500	1560	5	1	20000000	467	-13.27	0.89	12	0.26	-176.00	2632.00	5062	20221229	-53.87	2118	20230727	10.25	4800	-51.35	20230106	2118	10.25	20230727	6750	-65.41	20221229	2260	3.32	20230922	1.45	N	114450	500	100 억		166464	N	N	0	N	00	N
32	20230922	100717	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2315	-130	5	-5.32	98304425	42342	146.76	2330	2400	2260	3175	1715	2445	2321.68	0.83	57993	-5085	2545	2495	2455	2405	2365	2475	2385	100	730	500	1560	5	1	20000000	463	-13.15	0.88	12	0.21	-176.00	2632.00	5062	20221229	-54.27	2118	20230727	9.30	4800	-51.77	20230106	2118	9.30	20230727	6750	-65.70	20221229	2260	2.43	20230922	1.45	N	114450	500	100 억		166464	N	N	0	N	00	N
33	20230922	090713	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2285	-160	5	-6.54	32889250	14296	49.55	2330	2400	2260	3175	1715	2445	2300.59	0.83	57993	-3195	2545	2495	2455	2405	2365	2475	2385	100	730	500	1560	5	1	20000000	457	-12.98	0.87	12	0.07	-176.00	2632.00	5062	20221229	-54.86	2118	20230727	7.88	4800	-52.40	20230106	2118	7.88	20230727	6750	-66.15	20221229	2260	1.11	20230922	1.45	N	114450	500	100 억		166464	N	N	0	N	00	N
34	20230921	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2445	-70	5	-2.78	70166480	28845	65.08	2505	2505	2415	3265	1765	2515	2432.49	0.79	0	-10346	2638	2576	2468	2406	2298	2607	2437	75	750	500	1600	5	1	15000000	367	-13.89	0.93	12	0.19	-176.00	2632.00	5062	20221229	-51.70	2118	20230727	15.44	4800	-49.06	20230106	2118	15.44	20230727	6750	-63.78	20221229	2360	3.60	20230920	1.47	N	114450	500	75 억		118888	N	N	0	N	00	N
35	20230921	150708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2425	-90	5	-3.58	44382885	18193	41.05	2505	2505	2415	3265	1765	2515	2439.56	0.79	0	-10448	2638	2576	2468	2406	2298	2607	2437	75	750	500	1600	5	1	15000000	364	-13.78	0.92	12	0.12	-176.00	2632.00	5062	20221229	-52.09	2118	20230727	14.49	4800	-49.48	20230106	2118	14.49	20230727	6750	-64.07	20221229	2360	2.75	20230920	1.47	N	114450	500	75 억		118888	N	N	0	N	00	N
36	20230921	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2415	-100	5	-3.98	38706335	15857	35.78	2505	2505	2415	3265	1765	2515	2440.96	0.79	0	-9874	2638	2576	2468	2406	2298	2607	2437	75	750	500	1600	5	1	15000000	362	-13.72	0.92	12	0.11	-176.00	2632.00	5062	20221229	-52.29	2118	20230727	14.02	4800	-49.69	20230106	2118	14.02	20230727	6750	-64.22	20221229	2360	2.33	20230920	1.47	N	114450	500	75 억		118888	N	N	0	N	00	N
37	20230921	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2415	-100	5	-3.98	37034090	15165	34.21	2505	2505	2415	3265	1765	2515	2442.08	0.79	0	-9474	2638	2576	2468	2406	2298	2607	2437	75	750	500	1600	5	1	15000000	362	-13.72	0.92	12	0.10	-176.00	2632.00	5062	20221229	-52.29	2118	20230727	14.02	4800	-49.69	20230106	2118	14.02	20230727	6750	-64.22	20221229	2360	2.33	20230920	1.47	N	114450	500	75 억		118888	N	N	0	N	00	N
38	20230921	120702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2435	-80	5	-3.18	26300370	10732	24.21	2505	2505	2430	3265	1765	2515	2450.65	0.79	0	-5820	2638	2576	2468	2406	2298	2607	2437	75	750	500	1600	5	1	15000000	365	-13.84	0.93	12	0.07	-176.00	2632.00	5062	20221229	-51.90	2118	20230727	14.97	4800	-49.27	20230106	2118	14.97	20230727	6750	-63.93	20221229	2360	3.18	20230920	1.47	N	114450	500	75 억		118888	N	N	0	N	00	N
39	20230921	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2435	-80	5	-3.18	17756615	7233	16.32	2505	2505	2435	3265	1765	2515	2454.94	0.79	0	-3990	2638	2576	2468	2406	2298	2607	2437	75	750	500	1600	5	1	15000000	365	-13.84	0.93	12	0.05	-176.00	2632.00	5062	20221229	-51.90	2118	20230727	14.97	4800	-49.27	20230106	2118	14.97	20230727	6750	-63.93	20221229	2360	3.18	20230920	1.47	N	114450	500	75 억		118888	N	N	0	N	00	N
40	20230921	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	-65	5	-2.58	14376790	5847	13.19	2505	2505	2445	3265	1765	2515	2458.83	0.79	0	-3041	2638	2576	2468	2406	2298	2607	2437	75	750	500	1600	5	1	15000000	368	-13.92	0.93	12	0.04	-176.00	2632.00	5062	20221229	-51.60	2118	20230727	15.68	4800	-48.96	20230106	2118	15.68	20230727	6750	-63.70	20221229	2360	3.81	20230920	1.47	N	114450	500	75 억		118888	N	N	0	N	00	N
41	20230921	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-50	5	-1.99	2327580	933	2.10	2505	2505	2455	3265	1765	2515	2494.73	0.79	0	-597	2638	2576	2468	2406	2298	2607	2437	75	750	500	1600	5	1	15000000	370	-14.01	0.94	12	0.01	-176.00	2632.00	5062	20221229	-51.30	2118	20230727	16.38	4800	-48.65	20230106	2118	16.38	20230727	6750	-63.48	20221229	2360	4.45	20230920	1.47	N	114450	500	75 억		118888	N	N	0	N	00	N
42	20230920	160714	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2515	45	2	1.82	106510535	43420	170.54	2450	2530	2360	3210	1730	2470	2452.93	0.82	0	-4646	2543	2506	2488	2451	2433	2497	2442	75	740	500	1580	5	1	15000000	377	-14.29	0.96	12	0.29	-176.00	2632.00	5062	20221229	-50.32	2118	20230727	18.74	4800	-47.60	20230106	2118	18.74	20230727	6750	-62.74	20221229	2360	6.57	20230920	1.46	N	114450	500	75 억		123534	N	N	0	N	00	N
43	20230920	150656	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2475	5	2	0.20	95815155	39156	153.79	2450	2530	2360	3210	1730	2470	2447.01	0.82	0	-3799	2543	2506	2488	2451	2433	2497	2442	75	740	500	1580	5	1	15000000	371	-14.06	0.94	12	0.26	-176.00	2632.00	5062	20221229	-51.11	2118	20230727	16.86	4800	-48.44	20230106	2118	16.86	20230727	6750	-63.33	20221229	2360	4.87	20230920	1.46	N	114450	500	75 억		123534	N	N	0	N	00	N
44	20230920	140707	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2440	-30	5	-1.21	65495700	26926	105.75	2450	2490	2360	3210	1730	2470	2432.43	0.82	0	-1296	2543	2506	2488	2451	2433	2497	2442	75	740	500	1580	5	1	15000000	366	-13.86	0.93	12	0.18	-176.00	2632.00	5062	20221229	-51.80	2118	20230727	15.20	4800	-49.17	20230106	2118	15.20	20230727	6750	-63.85	20221229	2360	3.39	20230920	1.46	N	114450	500	75 억		123534	N	N	0	N	00	N
45	20230920	130703	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2430	-40	5	-1.62	60676070	24943	97.97	2450	2490	2360	3210	1730	2470	2432.59	0.82	0	-676	2543	2506	2488	2451	2433	2497	2442	75	740	500	1580	5	1	15000000	365	-13.81	0.92	12	0.17	-176.00	2632.00	5062	20221229	-52.00	2118	20230727	14.73	4800	-49.38	20230106	2118	14.73	20230727	6750	-64.00	20221229	2360	2.97	20230920	1.46	N	114450	500	75 억		123534	N	N	0	N	00	N
46	20230920	120700	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2465	-5	5	-0.20	54840945	22552	88.57	2450	2490	2360	3210	1730	2470	2431.76	0.82	0	-270	2543	2506	2488	2451	2433	2497	2442	75	740	500	1580	5	1	15000000	370	-14.01	0.94	12	0.15	-176.00	2632.00	5062	20221229	-51.30	2118	20230727	16.38	4800	-48.65	20230106	2118	16.38	20230727	6750	-63.48	20221229	2360	4.45	20230920	1.46	N	114450	500	75 억		123534	N	N	0	N	00	N
47	20230920	110706	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2465	-5	5	-0.20	53995450	22209	87.23	2450	2490	2360	3210	1730	2470	2431.24	0.82	0	72	2543	2506	2488	2451	2433	2497	2442	75	740	500	1580	5	1	15000000	370	-14.01	0.94	12	0.15	-176.00	2632.00	5062	20221229	-51.30	2118	20230727	16.38	4800	-48.65	20230106	2118	16.38	20230727	6750	-63.48	20221229	2360	4.45	20230920	1.46	N	114450	500	75 억		123534	N	N	0	N	00	N
48	20230920	100652	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2440	-30	5	-1.21	42678920	17599	69.12	2450	2490	2360	3210	1730	2470	2425.08	0.82	0	1493	2543	2506	2488	2451	2433	2497	2442	75	740	500	1580	5	1	15000000	366	-13.86	0.93	12	0.12	-176.00	2632.00	5062	20221229	-51.80	2118	20230727	15.20	4800	-49.17	20230106	2118	15.20	20230727	6750	-63.85	20221229	2360	3.39	20230920	1.46	N	114450	500	75 억		123534	N	N	0	N	00	N
49	20230920	090702	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2430	-40	5	-1.62	18989335	7855	30.85	2450	2490	2360	3210	1730	2470	2417.48	0.82	0	1462	2543	2506	2488	2451	2433	2497	2442	75	740	500	1580	5	1	15000000	365	-13.81	0.92	12	0.05	-176.00	2632.00	5062	20221229	-52.00	2118	20230727	14.73	4800	-49.38	20230106	2118	14.73	20230727	6750	-64.00	20221229	2360	2.97	20230920	1.46	N	114450	500	75 억		123534	N	N	0	N	00	N
50	20230919	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-55	5	-2.18	62447625	24991	109.61	2525	2525	2470	3280	1770	2525	2498.82	0.86	0	-5706	2551	2537	2511	2497	2471	2545	2505	75	755	500	1610	5	1	15000000	371	-14.03	0.94	12	0.17	-176.00	2632.00	5062	20221229	-51.21	2118	20230727	16.62	4800	-48.54	20230106	2118	16.62	20230727	6750	-63.41	20221229	2405	2.70	20230905	1.48	N	114450	500	75 억		129240	N	N	0	N	00	N
51	20230919	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	-10	5	-0.40	56899725	22761	99.83	2525	2525	2475	3280	1770	2525	2499.88	0.86	0	-5679	2551	2537	2511	2497	2471	2545	2505	75	755	500	1610	5	1	15000000	377	-14.29	0.96	12	0.15	-176.00	2632.00	5062	20221229	-50.32	2118	20230727	18.74	4800	-47.60	20230106	2118	18.74	20230727	6750	-62.74	20221229	2405	4.57	20230905	1.48	N	114450	500	75 억		129240	N	N	0	N	00	N
52	20230919	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-40	5	-1.58	20798115	8334	36.55	2525	2525	2480	3280	1770	2525	2495.57	0.86	0	-1373	2551	2537	2511	2497	2471	2545	2505	75	755	500	1610	5	1	15000000	373	-14.12	0.94	12	0.06	-176.00	2632.00	5062	20221229	-50.91	2118	20230727	17.33	4800	-48.23	20230106	2118	17.33	20230727	6750	-63.19	20221229	2405	3.33	20230905	1.48	N	114450	500	75 억		129240	N	N	0	N	00	N
53	20230919	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	-15	5	-0.59	16067340	6433	28.21	2525	2525	2480	3280	1770	2525	2497.64	0.86	0	-1234	2551	2537	2511	2497	2471	2545	2505	75	755	500	1610	5	1	15000000	377	-14.26	0.95	12	0.04	-176.00	2632.00	5062	20221229	-50.41	2118	20230727	18.51	4800	-47.71	20230106	2118	18.51	20230727	6750	-62.81	20221229	2405	4.37	20230905	1.48	N	114450	500	75 억		129240	N	N	0	N	00	N
54	20230919	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-25	5	-0.99	13812185	5533	24.27	2525	2525	2480	3280	1770	2525	2496.33	0.86	0	-955	2551	2537	2511	2497	2471	2545	2505	75	755	500	1610	5	1	15000000	375	-14.20	0.95	12	0.04	-176.00	2632.00	5062	20221229	-50.61	2118	20230727	18.04	4800	-47.92	20230106	2118	18.04	20230727	6750	-62.96	20221229	2405	3.95	20230905	1.48	N	114450	500	75 억		129240	N	N	0	N	00	N
55	20230919	110705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-40	5	-1.58	12709340	5090	22.32	2525	2525	2480	3280	1770	2525	2496.92	0.86	0	-898	2551	2537	2511	2497	2471	2545	2505	75	755	500	1610	5	1	15000000	373	-14.12	0.94	12	0.03	-176.00	2632.00	5062	20221229	-50.91	2118	20230727	17.33	4800	-48.23	20230106	2118	17.33	20230727	6750	-63.19	20221229	2405	3.33	20230905	1.48	N	114450	500	75 억		129240	N	N	0	N	00	N
56	20230919	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-40	5	-1.58	10711345	4288	18.81	2525	2525	2480	3280	1770	2525	2497.98	0.86	0	-861	2551	2537	2511	2497	2471	2545	2505	75	755	500	1610	5	1	15000000	373	-14.12	0.94	12	0.03	-176.00	2632.00	5062	20221229	-50.91	2118	20230727	17.33	4800	-48.23	20230106	2118	17.33	20230727	6750	-63.19	20221229	2405	3.33	20230905	1.48	N	114450	500	75 억		129240	N	N	0	N	00	N
57	20230919	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	-5	5	-0.20	1423290	564	2.47	2525	2525	2520	3280	1770	2525	2523.56	0.86	0	-55	2551	2537	2511	2497	2471	2545	2505	75	755	500	1610	5	1	15000000	378	-14.32	0.96	12	0.00	-176.00	2632.00	5062	20221229	-50.22	2118	20230727	18.98	4800	-47.50	20230106	2118	18.98	20230727	6750	-62.67	20221229	2405	4.78	20230905	1.48	N	114450	500	75 억		129240	N	N	0	N	00	N
58	20230918	160659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	10	2	0.40	57253845	22799	83.74	2515	2525	2485	3265	1765	2515	2511.24	0.87	0	-1440	2551	2532	2506	2487	2461	2537	2492	75	750	500	1600	5	1	15000000	379	-14.35	0.96	12	0.15	-176.00	2632.00	5062	20221229	-50.12	2118	20230727	19.22	4800	-47.40	20230106	2118	19.22	20230727	6750	-62.59	20221229	2405	4.99	20230905	1.49	N	114450	500	75 억		130680	N	N	0	N	00	N
59	20230918	150657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	0	3	0.00	40850945	16290	59.83	2515	2525	2485	3265	1765	2515	2507.73	0.87	0	-746	2551	2532	2506	2487	2461	2537	2492	75	750	500	1600	5	1	15000000	377	-14.29	0.96	12	0.11	-176.00	2632.00	5062	20221229	-50.32	2118	20230727	18.74	4800	-47.60	20230106	2118	18.74	20230727	6750	-62.74	20221229	2405	4.57	20230905	1.49	N	114450	500	75 억		130680	N	N	0	N	00	N
60	20230918	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-15	5	-0.60	28142845	11218	41.20	2515	2525	2490	3265	1765	2515	2508.72	0.87	0	757	2551	2532	2506	2487	2461	2537	2492	75	750	500	1600	5	1	15000000	375	-14.20	0.95	12	0.07	-176.00	2632.00	5062	20221229	-50.61	2118	20230727	18.04	4800	-47.92	20230106	2118	18.04	20230727	6750	-62.96	20221229	2405	3.95	20230905	1.49	N	114450	500	75 억		130680	N	N	0	N	00	N
61	20230918	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	0	3	0.00	26355075	10505	38.58	2515	2525	2490	3265	1765	2515	2508.81	0.87	0	756	2551	2532	2506	2487	2461	2537	2492	75	750	500	1600	5	1	15000000	377	-14.29	0.96	12	0.07	-176.00	2632.00	5062	20221229	-50.32	2118	20230727	18.74	4800	-47.60	20230106	2118	18.74	20230727	6750	-62.74	20221229	2405	4.57	20230905	1.49	N	114450	500	75 억		130680	N	N	0	N	00	N
62	20230918	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	0	3	0.00	20548600	8196	30.10	2515	2525	2490	3265	1765	2515	2507.15	0.87	0	797	2551	2532	2506	2487	2461	2537	2492	75	750	500	1600	5	1	15000000	377	-14.29	0.96	12	0.05	-176.00	2632.00	5062	20221229	-50.32	2118	20230727	18.74	4800	-47.60	20230106	2118	18.74	20230727	6750	-62.74	20221229	2405	4.57	20230905	1.49	N	114450	500	75 억		130680	N	N	0	N	00	N
63	20230918	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	0	3	0.00	19349330	7718	28.35	2515	2525	2490	3265	1765	2515	2507.04	0.87	0	715	2551	2532	2506	2487	2461	2537	2492	75	750	500	1600	5	1	15000000	377	-14.29	0.96	12	0.05	-176.00	2632.00	5062	20221229	-50.32	2118	20230727	18.74	4800	-47.60	20230106	2118	18.74	20230727	6750	-62.74	20221229	2405	4.57	20230905	1.49	N	114450	500	75 억		130680	N	N	0	N	00	N
64	20230918	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-15	5	-0.60	13443075	5355	19.67	2515	2525	2490	3265	1765	2515	2510.38	0.87	0	788	2551	2532	2506	2487	2461	2537	2492	75	750	500	1600	5	1	15000000	375	-14.20	0.95	12	0.04	-176.00	2632.00	5062	20221229	-50.61	2118	20230727	18.04	4800	-47.92	20230106	2118	18.04	20230727	6750	-62.96	20221229	2405	3.95	20230905	1.49	N	114450	500	75 억		130680	N	N	0	N	00	N
65	20230918	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	10	2	0.40	6463635	2567	9.43	2515	2525	2515	3265	1765	2515	2517.97	0.87	0	2453	2551	2532	2506	2487	2461	2537	2492	75	750	500	1600	5	1	15000000	379	-14.35	0.96	12	0.02	-176.00	2632.00	5062	20221229	-50.12	2118	20230727	19.22	4800	-47.40	20230106	2118	19.22	20230727	6750	-62.59	20221229	2405	4.99	20230905	1.49	N	114450	500	75 억		130680	N	N	0	N	00	N
66	20230915	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	0	3	0.00	68082845	27185	93.09	2515	2525	2480	3265	1765	2515	2504.43	0.89	0	-2745	2585	2550	2495	2460	2405	2567	2477	75	750	500	1600	5	1	15000000	377	-14.29	0.96	12	0.18	-176.00	2632.00	5062	20221229	-50.32	2118	20230727	18.74	4800	-47.60	20230106	2118	18.74	20230727	6750	-62.74	20221229	2405	4.57	20230905	1.49	N	114450	500	75 억		133425	N	N	0	N	00	N
67	20230915	150653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	10	2	0.40	53301105	21317	73.00	2515	2525	2480	3265	1765	2515	2500.40	0.89	0	-2737	2585	2550	2495	2460	2405	2567	2477	75	750	500	1600	5	1	15000000	379	-14.35	0.96	12	0.14	-176.00	2632.00	5062	20221229	-50.12	2118	20230727	19.22	4800	-47.40	20230106	2118	19.22	20230727	6750	-62.59	20221229	2405	4.99	20230905	1.49	N	114450	500	75 억		133425	N	N	0	N	00	N
68	20230915	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-25	5	-0.99	33796935	13542	46.37	2515	2520	2485	3265	1765	2515	2495.71	0.89	0	-509	2585	2550	2495	2460	2405	2567	2477	75	750	500	1600	5	1	15000000	374	-14.15	0.95	12	0.09	-176.00	2632.00	5062	20221229	-50.81	2118	20230727	17.56	4800	-48.12	20230106	2118	17.56	20230727	6750	-63.11	20221229	2405	3.53	20230905	1.49	N	114450	500	75 억		133425	N	N	0	N	00	N
69	20230915	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-25	5	-0.99	31991540	12817	43.89	2515	2520	2485	3265	1765	2515	2496.02	0.89	0	-199	2585	2550	2495	2460	2405	2567	2477	75	750	500	1600	5	1	15000000	374	-14.15	0.95	12	0.09	-176.00	2632.00	5062	20221229	-50.81	2118	20230727	17.56	4800	-48.12	20230106	2118	17.56	20230727	6750	-63.11	20221229	2405	3.53	20230905	1.49	N	114450	500	75 억		133425	N	N	0	N	00	N
70	20230915	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	-20	5	-0.80	21414070	8569	29.34	2515	2520	2485	3265	1765	2515	2499.02	0.89	0	-421	2585	2550	2495	2460	2405	2567	2477	75	750	500	1600	5	1	15000000	374	-14.18	0.95	12	0.06	-176.00	2632.00	5062	20221229	-50.71	2118	20230727	17.80	4800	-48.02	20230106	2118	17.80	20230727	6750	-63.04	20221229	2405	3.74	20230905	1.49	N	114450	500	75 억		133425	N	N	0	N	00	N
71	20230915	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-25	5	-0.99	17340095	6935	23.75	2515	2520	2485	3265	1765	2515	2500.37	0.89	0	-517	2585	2550	2495	2460	2405	2567	2477	75	750	500	1600	5	1	15000000	374	-14.15	0.95	12	0.05	-176.00	2632.00	5062	20221229	-50.81	2118	20230727	17.56	4800	-48.12	20230106	2118	17.56	20230727	6750	-63.11	20221229	2405	3.53	20230905	1.49	N	114450	500	75 억		133425	N	N	0	N	00	N
72	20230915	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-30	5	-1.19	11965190	4776	16.36	2515	2520	2485	3265	1765	2515	2505.27	0.89	0	-517	2585	2550	2495	2460	2405	2567	2477	75	750	500	1600	5	1	15000000	373	-14.12	0.94	12	0.03	-176.00	2632.00	5062	20221229	-50.91	2118	20230727	17.33	4800	-48.23	20230106	2118	17.33	20230727	6750	-63.19	20221229	2405	3.33	20230905	1.49	N	114450	500	75 억		133425	N	N	0	N	00	N
73	20230915	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	0	3	0.00	2849495	1133	3.88	2515	2515	2515	3265	1765	2515	2515.00	0.89	0	-70	2585	2550	2495	2460	2405	2567	2477	75	750	500	1600	5	1	15000000	377	-14.29	0.96	12	0.01	-176.00	2632.00	5062	20221229	-50.32	2118	20230727	18.74	4800	-47.60	20230106	2118	18.74	20230727	6750	-62.74	20221229	2405	4.57	20230905	1.49	N	114450	500	75 억		133425	N	N	0	N	00	N
74	20230914	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	20	2	0.80	72574280	29201	103.74	2495	2530	2440	3240	1750	2495	2485.34	0.89	0	-152	2625	2560	2485	2420	2345	2522	2382	75	745	500	1590	5	1	15000000	377	-14.29	0.96	12	0.19	-176.00	2632.00	5062	20221229	-50.32	2118	20230727	18.74	4800	-47.60	20230106	2118	18.74	20230727	6750	-62.74	20221229	2405	4.57	20230905	1.49	N	114450	500	75 억		133577	N	N	0	N	00	N
75	20230914	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	15	2	0.60	59467670	23943	85.06	2495	2530	2440	3240	1750	2495	2483.72	0.89	0	-774	2625	2560	2485	2420	2345	2522	2382	75	745	500	1590	5	1	15000000	377	-14.26	0.95	12	0.16	-176.00	2632.00	5062	20221229	-50.41	2118	20230727	18.51	4800	-47.71	20230106	2118	18.51	20230727	6750	-62.81	20221229	2405	4.37	20230905	1.49	N	114450	500	75 억		133577	N	N	0	N	00	N
76	20230914	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-5	5	-0.20	40193755	16236	57.68	2495	2530	2440	3240	1750	2495	2475.59	0.89	0	-1035	2625	2560	2485	2420	2345	2522	2382	75	745	500	1590	5	1	15000000	374	-14.15	0.95	12	0.11	-176.00	2632.00	5062	20221229	-50.81	2118	20230727	17.56	4800	-48.12	20230106	2118	17.56	20230727	6750	-63.11	20221229	2405	3.53	20230905	1.49	N	114450	500	75 억		133577	N	N	0	N	00	N
77	20230914	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-10	5	-0.40	34503140	13953	49.57	2495	2530	2440	3240	1750	2495	2472.81	0.89	0	-708	2625	2560	2485	2420	2345	2522	2382	75	745	500	1590	5	1	15000000	373	-14.12	0.94	12	0.09	-176.00	2632.00	5062	20221229	-50.91	2118	20230727	17.33	4800	-48.23	20230106	2118	17.33	20230727	6750	-63.19	20221229	2405	3.33	20230905	1.49	N	114450	500	75 억		133577	N	N	0	N	00	N
78	20230914	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-30	5	-1.20	25126285	10161	36.10	2495	2530	2440	3240	1750	2495	2472.82	0.89	0	-371	2625	2560	2485	2420	2345	2522	2382	75	745	500	1590	5	1	15000000	370	-14.01	0.94	12	0.07	-176.00	2632.00	5062	20221229	-51.30	2118	20230727	16.38	4800	-48.65	20230106	2118	16.38	20230727	6750	-63.48	20221229	2405	2.49	20230905	1.49	N	114450	500	75 억		133577	N	N	0	N	00	N
79	20230914	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2460	-35	5	-1.40	21017560	8489	30.16	2495	2530	2440	3240	1750	2495	2475.86	0.89	0	-333	2625	2560	2485	2420	2345	2522	2382	75	745	500	1590	5	1	15000000	369	-13.98	0.93	12	0.06	-176.00	2632.00	5062	20221229	-51.40	2118	20230727	16.15	4800	-48.75	20230106	2118	16.15	20230727	6750	-63.56	20221229	2405	2.29	20230905	1.49	N	114450	500	75 억		133577	N	N	0	N	00	N
80	20230914	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	2480	-15	5	-0.60	10017115	4022	14.29	2495	2530	2465	3240	1750	2495	2490.58	0.89	0	0	2625	2560	2485	2420	2345	2522	2382	75	745	500	1590	5	1	15000000	372	-14.09	0.94	12	0.03	-176.00	2632.00	5062	20221229	-51.01	2118	20230727	17.09	4800	-48.33	20230106	2118	17.09	20230727	6750	-63.26	20221229	2405	3.12	20230905	1.49	N	114450	500	75 억		133577	N	N	0	N	00	N
81	20230914	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	0	3	0.00	2774540	1112	3.95	2495	2500	2495	3240	1750	2495	2495.09	0.89	0	219	2625	2560	2485	2420	2345	2522	2382	75	745	500	1590	5	1	15000000	374	-14.18	0.95	12	0.01	-176.00	2632.00	5062	20221229	-50.71	2118	20230727	17.80	4800	-48.02	20230106	2118	17.80	20230727	6750	-63.04	20221229	2405	3.74	20230905	1.49	N	114450	500	75 억		133577	N	N	0	N	00	N
82	20230913	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	-55	5	-2.16	70215435	27948	72.46	2545	2550	2410	3315	1785	2550	2512.35	0.95	0	-9261	2633	2591	2553	2511	2473	2572	2492	75	765	500	1630	5	1	15000000	374	-14.18	0.95	12	0.19	-176.00	2632.00	5062	20221229	-50.71	2118	20230727	17.80	4800	-48.02	20230106	2118	17.80	20230727	6750	-63.04	20221229	2405	3.74	20230905	1.51	N	114450	500	75 억		142838	N	N	0	N	00	N
83	20230913	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	-15	5	-0.59	68317275	27193	70.51	2545	2550	2410	3315	1785	2550	2512.30	0.95	0	-9259	2633	2591	2553	2511	2473	2572	2492	75	765	500	1630	5	1	15000000	380	-14.40	0.96	12	0.18	-176.00	2632.00	5062	20221229	-49.92	2118	20230727	19.69	4800	-47.19	20230106	2118	19.69	20230727	6750	-62.44	20221229	2405	5.41	20230905	1.51	N	114450	500	75 억		142838	N	N	0	N	00	N
84	20230913	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	-35	5	-1.37	39992995	16050	41.61	2545	2550	2410	3315	1785	2550	2491.75	0.95	0	-4615	2633	2591	2553	2511	2473	2572	2492	75	765	500	1630	5	1	15000000	377	-14.29	0.96	12	0.11	-176.00	2632.00	5062	20221229	-50.32	2118	20230727	18.74	4800	-47.60	20230106	2118	18.74	20230727	6750	-62.74	20221229	2405	4.57	20230905	1.51	N	114450	500	75 억		142838	N	N	0	N	00	N
85	20230913	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	-55	5	-2.16	36756670	14758	38.26	2545	2550	2410	3315	1785	2550	2490.59	0.95	0	-4383	2633	2591	2553	2511	2473	2572	2492	75	765	500	1630	5	1	15000000	374	-14.18	0.95	12	0.10	-176.00	2632.00	5062	20221229	-50.71	2118	20230727	17.80	4800	-48.02	20230106	2118	17.80	20230727	6750	-63.04	20221229	2405	3.74	20230905	1.51	N	114450	500	75 억		142838	N	N	0	N	00	N
86	20230913	120648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	-40	5	-1.57	35502450	14255	36.96	2545	2550	2410	3315	1785	2550	2490.49	0.95	0	-4113	2633	2591	2553	2511	2473	2572	2492	75	765	500	1630	5	1	15000000	377	-14.26	0.95	12	0.10	-176.00	2632.00	5062	20221229	-50.41	2118	20230727	18.51	4800	-47.71	20230106	2118	18.51	20230727	6750	-62.81	20221229	2405	4.37	20230905	1.51	N	114450	500	75 억		142838	N	N	0	N	00	N
87	20230913	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	-25	5	-0.98	28148615	11261	29.20	2545	2550	2410	3315	1785	2550	2499.62	0.95	0	-3982	2633	2591	2553	2511	2473	2572	2492	75	765	500	1630	5	1	15000000	379	-14.35	0.96	12	0.08	-176.00	2632.00	5062	20221229	-50.12	2118	20230727	19.22	4800	-47.40	20230106	2118	19.22	20230727	6750	-62.59	20221229	2405	4.99	20230905	1.51	N	114450	500	75 억		142838	N	N	0	N	00	N
88	20230913	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-50	5	-1.96	10931960	4328	11.22	2545	2550	2495	3315	1785	2550	2525.82	0.95	0	-1929	2633	2591	2553	2511	2473	2572	2492	75	765	500	1630	5	1	15000000	375	-14.20	0.95	12	0.03	-176.00	2632.00	5062	20221229	-50.61	2118	20230727	18.04	4800	-47.92	20230106	2118	18.04	20230727	6750	-62.96	20221229	2405	3.95	20230905	1.51	N	114450	500	75 억		142838	N	N	0	N	00	N
89	20230913	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	-25	5	-0.98	3357455	1323	3.43	2545	2545	2510	3315	1785	2550	2537.68	0.95	0	-413	2633	2591	2553	2511	2473	2572	2492	75	765	500	1630	5	1	15000000	379	-14.35	0.96	12	0.01	-176.00	2632.00	5062	20221229	-50.12	2118	20230727	19.22	4800	-47.40	20230106	2118	19.22	20230727	6750	-62.59	20221229	2405	4.99	20230905	1.51	N	114450	500	75 억		142838	N	N	0	N	00	N
90	20230912	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	-25	5	-0.97	98040105	38566	89.09	2595	2595	2515	3345	1805	2575	2542.04	1.00	0	-6597	2665	2620	2575	2530	2485	2642	2552	75	770	500	1640	5	1	15000000	383	-14.49	0.97	12	0.26	-176.00	2632.00	5062	20221229	-49.62	2118	20230727	20.40	4800	-46.88	20230106	2118	20.40	20230727	6750	-62.22	20221229	2405	6.03	20230905	1.51	N	114450	500	75 억		149435	N	N	0	N	00	N
91	20230912	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	-55	5	-2.14	92052535	36210	83.65	2595	2595	2515	3345	1805	2575	2542.19	1.00	0	-6502	2665	2620	2575	2530	2485	2642	2552	75	770	500	1640	5	1	15000000	378	-14.32	0.96	12	0.24	-176.00	2632.00	5062	20221229	-50.22	2118	20230727	18.98	4800	-47.50	20230106	2118	18.98	20230727	6750	-62.67	20221229	2405	4.78	20230905	1.51	N	114450	500	75 억		149435	N	N	0	N	00	N
92	20230912	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	-35	5	-1.36	59556915	23298	53.82	2595	2595	2525	3345	1805	2575	2556.31	1.00	0	-6602	2665	2620	2575	2530	2485	2642	2552	75	770	500	1640	5	1	15000000	381	-14.43	0.97	12	0.16	-176.00	2632.00	5062	20221229	-49.82	2118	20230727	19.92	4800	-47.08	20230106	2118	19.92	20230727	6750	-62.37	20221229	2405	5.61	20230905	1.51	N	114450	500	75 억		149435	N	N	0	N	00	N
93	20230912	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-20	5	-0.78	35748745	13968	32.27	2595	2595	2525	3345	1805	2575	2559.33	1.00	0	-841	2665	2620	2575	2530	2485	2642	2552	75	770	500	1640	5	1	15000000	383	-14.52	0.97	12	0.09	-176.00	2632.00	5062	20221229	-49.53	2118	20230727	20.63	4800	-46.77	20230106	2118	20.63	20230727	6750	-62.15	20221229	2405	6.24	20230905	1.51	N	114450	500	75 억		149435	N	N	0	N	00	N
94	20230912	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-10	5	-0.39	28230930	11013	25.44	2595	2595	2555	3345	1805	2575	2563.42	1.00	0	947	2665	2620	2575	2530	2485	2642	2552	75	770	500	1640	5	1	15000000	385	-14.57	0.97	12	0.07	-176.00	2632.00	5062	20221229	-49.33	2118	20230727	21.10	4800	-46.56	20230106	2118	21.10	20230727	6750	-62.00	20221229	2405	6.65	20230905	1.51	N	114450	500	75 억		149435	N	N	0	N	00	N
95	20230912	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-10	5	-0.39	17880860	6963	16.08	2595	2595	2555	3345	1805	2575	2567.98	1.00	0	951	2665	2620	2575	2530	2485	2642	2552	75	770	500	1640	5	1	15000000	385	-14.57	0.97	12	0.05	-176.00	2632.00	5062	20221229	-49.33	2118	20230727	21.10	4800	-46.56	20230106	2118	21.10	20230727	6750	-62.00	20221229	2405	6.65	20230905	1.51	N	114450	500	75 억		149435	N	N	0	N	00	N
96	20230912	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	5	2	0.19	12223400	4755	10.98	2595	2595	2555	3345	1805	2575	2570.64	1.00	0	1178	2665	2620	2575	2530	2485	2642	2552	75	770	500	1640	5	1	15000000	387	-14.66	0.98	12	0.03	-176.00	2632.00	5062	20221229	-49.03	2118	20230727	21.81	4800	-46.25	20230106	2118	21.81	20230727	6750	-61.78	20221229	2405	7.28	20230905	1.51	N	114450	500	75 억		149435	N	N	0	N	00	N
97	20230912	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	0	3	0.00	2129110	826	1.91	2595	2595	2575	3345	1805	2575	2577.62	1.00	0	227	2665	2620	2575	2530	2485	2642	2552	75	770	500	1640	5	1	15000000	386	-14.63	0.98	12	0.01	-176.00	2632.00	5062	20221229	-49.13	2118	20230727	21.58	4800	-46.35	20230106	2118	21.58	20230727	6750	-61.85	20221229	2405	7.07	20230905	1.51	N	114450	500	75 억		149435	N	N	0	N	00	N
98	20230911	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	50	2	1.98	111265675	43287	178.60	2530	2620	2530	3280	1770	2525	2570.42	0.94	0	8395	2611	2567	2511	2467	2411	2590	2490	75	755	500	1610	5	1	15000000	386	-14.63	0.98	12	0.29	-176.00	2632.00	5062	20221229	-49.13	2118	20230727	21.58	4800	-46.35	20230106	2118	21.58	20230727	6750	-61.85	20221229	2405	7.07	20230905	1.50	N	114450	500	75 억		141030	N	N	0	N	00	N
99	20230911	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	40	2	1.58	105018870	40859	168.58	2530	2620	2530	3280	1770	2525	2570.28	0.94	0	8350	2611	2567	2511	2467	2411	2590	2490	75	755	500	1610	5	1	15000000	385	-14.57	0.97	12	0.27	-176.00	2632.00	5062	20221229	-49.33	2118	20230727	21.10	4800	-46.56	20230106	2118	21.10	20230727	6750	-62.00	20221229	2405	6.65	20230905	1.50	N	114450	500	75 억		141030	N	N	0	N	00	N
100	20230911	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	35	2	1.39	85776510	33328	137.51	2530	2620	2530	3280	1770	2525	2573.71	0.94	0	5487	2611	2567	2511	2467	2411	2590	2490	75	755	500	1610	5	1	15000000	384	-14.55	0.97	12	0.22	-176.00	2632.00	5062	20221229	-49.43	2118	20230727	20.87	4800	-46.67	20230106	2118	20.87	20230727	6750	-62.07	20221229	2405	6.44	20230905	1.50	N	114450	500	75 억		141030	N	N	0	N	00	N
101	20230911	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	50	2	1.98	80747445	31370	129.43	2530	2620	2530	3280	1770	2525	2574.03	0.94	0	4972	2611	2567	2511	2467	2411	2590	2490	75	755	500	1610	5	1	15000000	386	-14.63	0.98	12	0.21	-176.00	2632.00	5062	20221229	-49.13	2118	20230727	21.58	4800	-46.35	20230106	2118	21.58	20230727	6750	-61.85	20221229	2405	7.07	20230905	1.50	N	114450	500	75 억		141030	N	N	0	N	00	N
102	20230911	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	55	2	2.18	64884665	25176	103.87	2530	2620	2530	3280	1770	2525	2577.24	0.94	0	5049	2611	2567	2511	2467	2411	2590	2490	75	755	500	1610	5	1	15000000	387	-14.66	0.98	12	0.17	-176.00	2632.00	5062	20221229	-49.03	2118	20230727	21.81	4800	-46.25	20230106	2118	21.81	20230727	6750	-61.78	20221229	2405	7.28	20230905	1.50	N	114450	500	75 억		141030	N	N	0	N	00	N
103	20230911	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	55	2	2.18	63451040	24619	101.58	2530	2620	2530	3280	1770	2525	2577.32	0.94	0	5041	2611	2567	2511	2467	2411	2590	2490	75	755	500	1610	5	1	15000000	387	-14.66	0.98	12	0.16	-176.00	2632.00	5062	20221229	-49.03	2118	20230727	21.81	4800	-46.25	20230106	2118	21.81	20230727	6750	-61.78	20221229	2405	7.28	20230905	1.50	N	114450	500	75 억		141030	N	N	0	N	00	N
104	20230911	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	50	2	1.98	59792410	23194	95.70	2530	2620	2530	3280	1770	2525	2577.93	0.94	0	5230	2611	2567	2511	2467	2411	2590	2490	75	755	500	1610	5	1	15000000	386	-14.63	0.98	12	0.15	-176.00	2632.00	5062	20221229	-49.13	2118	20230727	21.58	4800	-46.35	20230106	2118	21.58	20230727	6750	-61.85	20221229	2405	7.07	20230905	1.50	N	114450	500	75 억		141030	N	N	0	N	00	N
105	20230911	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	85	2	3.37	24649080	9621	39.70	2530	2620	2530	3280	1770	2525	2562.01	0.94	0	4525	2611	2567	2511	2467	2411	2590	2490	75	755	500	1610	5	1	15000000	392	-14.83	0.99	12	0.06	-176.00	2632.00	5062	20221229	-48.44	2118	20230727	23.23	4800	-45.62	20230106	2118	23.23	20230727	6750	-61.33	20221229	2405	8.52	20230905	1.50	N	114450	500	75 억		141030	N	N	0	N	00	N
106	20230908	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	65	2	2.64	61301860	24237	49.29	2460	2555	2455	3195	1725	2460	2529.27	0.90	0	6021	2653	2556	2503	2406	2353	2530	2380	75	735	500	1570	5	1	15000000	379	-10.74	0.72	12	0.16	-235.00	3509.00	5062	20221229	-50.12	2118	20230727	19.22	4800	-47.40	20230106	2118	19.22	20230727	6750	-62.59	20221229	2405	4.99	20230905	1.50	N	114450	500	75 억		134978	N	N	0	N	00	N
107	20230908	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	85	2	3.46	55176215	21814	44.36	2460	2555	2455	3195	1725	2460	2529.39	0.90	0	5930	2653	2556	2503	2406	2353	2530	2380	75	735	500	1570	5	1	15000000	382	-10.83	0.73	12	0.15	-235.00	3509.00	5062	20221229	-49.72	2118	20230727	20.16	4800	-46.98	20230106	2118	20.16	20230727	6750	-62.30	20221229	2405	5.82	20230905	1.50	N	114450	500	75 억		134978	N	N	0	N	00	N
108	20230908	140625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	65	2	2.64	40323260	15951	32.44	2460	2550	2455	3195	1725	2460	2527.95	0.90	0	2919	2653	2556	2503	2406	2353	2530	2380	75	735	500	1570	5	1	15000000	379	-10.74	0.72	12	0.11	-235.00	3509.00	5062	20221229	-50.12	2118	20230727	19.22	4800	-47.40	20230106	2118	19.22	20230727	6750	-62.59	20221229	2405	4.99	20230905	1.50	N	114450	500	75 억		134978	N	N	0	N	00	N
109	20230908	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	75	2	3.05	35298780	13964	28.40	2460	2550	2455	3195	1725	2460	2527.84	0.90	0	2587	2653	2556	2503	2406	2353	2530	2380	75	735	500	1570	5	1	15000000	380	-10.79	0.72	12	0.09	-235.00	3509.00	5062	20221229	-49.92	2118	20230727	19.69	4800	-47.19	20230106	2118	19.69	20230727	6750	-62.44	20221229	2405	5.41	20230905	1.50	N	114450	500	75 억		134978	N	N	0	N	00	N
110	20230908	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	65	2	2.64	25171730	9967	20.27	2460	2550	2455	3195	1725	2460	2525.51	0.90	0	381	2653	2556	2503	2406	2353	2530	2380	75	735	500	1570	5	1	15000000	379	-10.74	0.72	12	0.07	-235.00	3509.00	5062	20221229	-50.12	2118	20230727	19.22	4800	-47.40	20230106	2118	19.22	20230727	6750	-62.59	20221229	2405	4.99	20230905	1.50	N	114450	500	75 억		134978	N	N	0	N	00	N
111	20230908	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	75	2	3.05	9965045	3955	8.04	2460	2550	2455	3195	1725	2460	2519.61	0.90	0	-1731	2653	2556	2503	2406	2353	2530	2380	75	735	500	1570	5	1	15000000	380	-10.79	0.72	12	0.03	-235.00	3509.00	5062	20221229	-49.92	2118	20230727	19.69	4800	-47.19	20230106	2118	19.69	20230727	6750	-62.44	20221229	2405	5.41	20230905	1.50	N	114450	500	75 억		134978	N	N	0	N	00	N
112	20230908	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	75	2	3.05	4399930	1759	3.58	2460	2550	2455	3195	1725	2460	2501.38	0.90	0	-412	2653	2556	2503	2406	2353	2530	2380	75	735	500	1570	5	1	15000000	380	-10.79	0.72	12	0.01	-235.00	3509.00	5062	20221229	-49.92	2118	20230727	19.69	4800	-47.19	20230106	2118	19.69	20230727	6750	-62.44	20221229	2405	5.41	20230905	1.50	N	114450	500	75 억		134978	N	N	0	N	00	N
113	20230908	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2460	0	3	0.00	1408830	571	1.16	2460	2485	2455	3195	1725	2460	2467.30	0.90	0	-31	2653	2556	2503	2406	2353	2530	2380	75	735	500	1570	5	1	15000000	369	-10.47	0.70	12	0.00	-235.00	3509.00	5062	20221229	-51.40	2118	20230727	16.15	4800	-48.75	20230106	2118	16.15	20230727	6750	-63.56	20221229	2405	2.29	20230905	1.50	N	114450	500	75 억		134978	N	N	0	N	00	N
114	20230907	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2460	-135	5	-5.20	122315315	49166	252.74	2595	2600	2450	3370	1820	2595	2487.86	0.93	0	-4525	2701	2647	2586	2532	2471	2675	2560	75	775	500	1660	5	1	15000000	369	-10.47	0.70	12	0.33	-235.00	3509.00	5062	20221229	-51.40	2118	20230727	16.15	4800	-48.75	20230106	2118	16.15	20230727	6750	-63.56	20221229	2405	2.29	20230905	1.53	N	114450	500	75 억		139503	N	N	0	N	00	N
115	20230907	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-125	5	-4.82	116829070	46951	241.36	2595	2600	2450	3370	1820	2595	2488.32	0.93	0	-3807	2701	2647	2586	2532	2471	2675	2560	75	775	500	1660	5	1	15000000	371	-10.51	0.70	12	0.31	-235.00	3509.00	5062	20221229	-51.21	2118	20230727	16.62	4800	-48.54	20230106	2118	16.62	20230727	6750	-63.41	20221229	2405	2.70	20230905	1.53	N	114450	500	75 억		139503	N	N	0	N	00	N
116	20230907	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-130	5	-5.01	106247570	42659	219.29	2595	2600	2455	3370	1820	2595	2490.62	0.93	0	-1945	2701	2647	2586	2532	2471	2675	2560	75	775	500	1660	5	1	15000000	370	-10.49	0.70	12	0.28	-235.00	3509.00	5062	20221229	-51.30	2118	20230727	16.38	4800	-48.65	20230106	2118	16.38	20230727	6750	-63.48	20221229	2405	2.49	20230905	1.53	N	114450	500	75 억		139503	N	N	0	N	00	N
117	20230907	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-130	5	-5.01	93509860	37487	192.71	2595	2600	2460	3370	1820	2595	2494.46	0.93	0	-392	2701	2647	2586	2532	2471	2675	2560	75	775	500	1660	5	1	15000000	370	-10.49	0.70	12	0.25	-235.00	3509.00	5062	20221229	-51.30	2118	20230727	16.38	4800	-48.65	20230106	2118	16.38	20230727	6750	-63.48	20221229	2405	2.49	20230905	1.53	N	114450	500	75 억		139503	N	N	0	N	00	N
118	20230907	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-125	5	-4.82	74978740	30008	154.26	2595	2600	2460	3370	1820	2595	2498.63	0.93	0	2179	2701	2647	2586	2532	2471	2675	2560	75	775	500	1660	5	1	15000000	371	-10.51	0.70	12	0.20	-235.00	3509.00	5062	20221229	-51.21	2118	20230727	16.62	4800	-48.54	20230106	2118	16.62	20230727	6750	-63.41	20221229	2405	2.70	20230905	1.53	N	114450	500	75 억		139503	N	N	0	N	00	N
119	20230907	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-130	5	-5.01	68115990	27234	140.00	2595	2600	2460	3370	1820	2595	2501.14	0.93	0	3417	2701	2647	2586	2532	2471	2675	2560	75	775	500	1660	5	1	15000000	370	-10.49	0.70	12	0.18	-235.00	3509.00	5062	20221229	-51.30	2118	20230727	16.38	4800	-48.65	20230106	2118	16.38	20230727	6750	-63.48	20221229	2405	2.49	20230905	1.53	N	114450	500	75 억		139503	N	N	0	N	00	N
120	20230907	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	-85	5	-3.28	34592870	13725	70.55	2595	2600	2495	3370	1820	2595	2520.43	0.93	0	291	2701	2647	2586	2532	2471	2675	2560	75	775	500	1660	5	1	15000000	377	-10.68	0.72	12	0.09	-235.00	3509.00	5062	20221229	-50.41	2118	20230727	18.51	4800	-47.71	20230106	2118	18.51	20230727	6750	-62.81	20221229	2405	4.37	20230905	1.53	N	114450	500	75 억		139503	N	N	0	N	00	N
121	20230907	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	-75	5	-2.89	2109700	824	4.24	2595	2600	2500	3370	1820	2595	2560.32	0.93	0	-56	2701	2647	2586	2532	2471	2675	2560	75	775	500	1660	5	1	15000000	378	-10.72	0.72	12	0.01	-235.00	3509.00	5062	20221229	-50.22	2118	20230727	18.98	4800	-47.50	20230106	2118	18.98	20230727	6750	-62.67	20221229	2405	4.78	20230905	1.53	N	114450	500	75 억		139503	N	N	0	N	00	N
122	20230906	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	30	2	1.17	50012710	19446	12.17	2565	2640	2525	3330	1800	2565	2571.88	0.93	0	209	2851	2707	2556	2412	2261	2632	2337	75	765	500	1640	5	1	15000000	389	-11.04	0.74	12	0.13	-235.00	3509.00	5062	20221229	-48.74	2118	20230727	22.52	4800	-45.94	20230106	2118	22.52	20230727	6750	-61.56	20221229	2405	7.90	20230905	1.53	N	114450	500	75 억		139294	N	N	0	N	00	N
123	20230906	150625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	10	2	0.39	46838210	18217	11.40	2565	2640	2525	3330	1800	2565	2571.13	0.93	0	432	2851	2707	2556	2412	2261	2632	2337	75	765	500	1640	5	1	15000000	386	-10.96	0.73	12	0.12	-235.00	3509.00	5062	20221229	-49.13	2118	20230727	21.58	4800	-46.35	20230106	2118	21.58	20230727	6750	-61.85	20221229	2405	7.07	20230905	1.53	N	114450	500	75 억		139294	N	N	0	N	00	N
124	20230906	140625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	10	2	0.39	43351270	16863	10.55	2565	2640	2525	3330	1800	2565	2570.79	0.93	0	694	2851	2707	2556	2412	2261	2632	2337	75	765	500	1640	5	1	15000000	386	-10.96	0.73	12	0.11	-235.00	3509.00	5062	20221229	-49.13	2118	20230727	21.58	4800	-46.35	20230106	2118	21.58	20230727	6750	-61.85	20221229	2405	7.07	20230905	1.53	N	114450	500	75 억		139294	N	N	0	N	00	N
125	20230906	130618	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	-5	5	-0.19	42380855	16484	10.31	2565	2640	2525	3330	1800	2565	2571.03	0.93	0	514	2851	2707	2556	2412	2261	2632	2337	75	765	500	1640	5	1	15000000	384	-10.89	0.73	12	0.11	-235.00	3509.00	5062	20221229	-49.43	2118	20230727	20.87	4800	-46.67	20230106	2118	20.87	20230727	6750	-62.07	20221229	2405	6.44	20230905	1.53	N	114450	500	75 억		139294	N	N	0	N	00	N
126	20230906	120629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	0	3	0.00	28087315	10901	6.82	2565	2640	2525	3330	1800	2565	2576.58	0.93	0	371	2851	2707	2556	2412	2261	2632	2337	75	765	500	1640	5	1	15000000	385	-10.91	0.73	12	0.07	-235.00	3509.00	5062	20221229	-49.33	2118	20230727	21.10	4800	-46.56	20230106	2118	21.10	20230727	6750	-62.00	20221229	2405	6.65	20230905	1.53	N	114450	500	75 억		139294	N	N	0	N	00	N
127	20230906	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	10	2	0.39	22360840	8667	5.42	2565	2640	2525	3330	1800	2565	2580.00	0.93	0	340	2851	2707	2556	2412	2261	2632	2337	75	765	500	1640	5	1	15000000	386	-10.96	0.73	12	0.06	-235.00	3509.00	5062	20221229	-49.13	2118	20230727	21.58	4800	-46.35	20230106	2118	21.58	20230727	6750	-61.85	20221229	2405	7.07	20230905	1.53	N	114450	500	75 억		139294	N	N	0	N	00	N
128	20230906	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	10	2	0.39	15976455	6180	3.87	2565	2640	2525	3330	1800	2565	2585.19	0.93	0	-75	2851	2707	2556	2412	2261	2632	2337	75	765	500	1640	5	1	15000000	386	-10.96	0.73	12	0.04	-235.00	3509.00	5062	20221229	-49.13	2118	20230727	21.58	4800	-46.35	20230106	2118	21.58	20230727	6750	-61.85	20221229	2405	7.07	20230905	1.53	N	114450	500	75 억		139294	N	N	0	N	00	N
129	20230906	090617	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	0	3	0.00	1899680	742	0.46	2565	2565	2555	3330	1800	2565	2560.22	0.93	0	-139	2851	2707	2556	2412	2261	2632	2337	75	765	500	1640	5	1	15000000	385	-10.91	0.73	12	0.00	-235.00	3509.00	5062	20221229	-49.33	2118	20230727	21.10	4800	-46.56	20230106	2118	21.10	20230727	6750	-62.00	20221229	2405	6.65	20230905	1.53	N	114450	500	75 억		139294	N	N	0	N	00	N
130	20230905	160617	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2565	75	2	3.01	405925755	159148	244.48	2590	2700	2405	3235	1745	2490	2550.62	1.16	0	-34689	2620	2555	2515	2450	2410	2535	2430	75	745	500	1590	5	1	15000000	385	-10.91	0.73	12	1.06	-235.00	3509.00	5062	20221229	-49.33	2118	20230727	21.10	4800	-46.56	20230106	2118	21.10	20230727	6750	-62.00	20221229	2405	6.65	20230905	1.53	N	114450	500	75 억		173983	N	N	0	N	00	N
131	20230905	150628	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2550	60	2	2.41	393246525	154185	236.86	2590	2700	2405	3235	1745	2490	2550.48	1.16	0	-35371	2620	2555	2515	2450	2410	2535	2430	75	745	500	1590	5	1	15000000	383	-10.85	0.73	12	1.03	-235.00	3509.00	5062	20221229	-49.62	2118	20230727	20.40	4800	-46.88	20230106	2118	20.40	20230727	6750	-62.22	20221229	2405	6.03	20230905	1.53	N	114450	500	75 억		173983	N	N	0	N	00	N
132	20230905	140626	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2545	55	2	2.21	378424340	148348	227.89	2590	2700	2405	3235	1745	2490	2550.92	1.16	0	-35687	2620	2555	2515	2450	2410	2535	2430	75	745	500	1590	5	1	15000000	382	-10.83	0.73	12	0.99	-235.00	3509.00	5062	20221229	-49.72	2118	20230727	20.16	4800	-46.98	20230106	2118	20.16	20230727	6750	-62.30	20221229	2405	5.82	20230905	1.53	N	114450	500	75 억		173983	N	N	0	N	00	N
133	20230905	130607	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2550	60	2	2.41	361820550	141794	217.82	2590	2700	2405	3235	1745	2490	2551.73	1.16	0	-35231	2620	2555	2515	2450	2410	2535	2430	75	745	500	1590	5	1	15000000	383	-10.85	0.73	12	0.95	-235.00	3509.00	5062	20221229	-49.62	2118	20230727	20.40	4800	-46.88	20230106	2118	20.40	20230727	6750	-62.22	20221229	2405	6.03	20230905	1.53	N	114450	500	75 억		173983	N	N	0	N	00	N
134	20230905	120614	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2555	65	2	2.61	337667285	132316	203.26	2590	2700	2405	3235	1745	2490	2551.98	1.16	0	-33410	2620	2555	2515	2450	2410	2535	2430	75	745	500	1590	5	1	15000000	383	-10.87	0.73	12	0.88	-235.00	3509.00	5062	20221229	-49.53	2118	20230727	20.63	4800	-46.77	20230106	2118	20.63	20230727	6750	-62.15	20221229	2405	6.24	20230905	1.53	N	114450	500	75 억		173983	N	N	0	N	00	N
135	20230905	110618	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2515	25	2	1.00	324006320	126921	194.98	2590	2700	2405	3235	1745	2490	2552.82	1.16	0	-31955	2620	2555	2515	2450	2410	2535	2430	75	745	500	1590	5	1	15000000	377	-10.70	0.72	12	0.85	-235.00	3509.00	5062	20221229	-50.32	2118	20230727	18.74	4800	-47.60	20230106	2118	18.74	20230727	6750	-62.74	20221229	2405	4.57	20230905	1.53	N	114450	500	75 억		173983	N	N	0	N	00	N
136	20230905	100610	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2495	5	2	0.20	295933525	115758	177.83	2590	2700	2405	3235	1745	2490	2556.48	1.16	0	-28986	2620	2555	2515	2450	2410	2535	2430	75	745	500	1590	5	1	15000000	374	-10.62	0.71	12	0.77	-235.00	3509.00	5062	20221229	-50.71	2118	20230727	17.80	4800	-48.02	20230106	2118	17.80	20230727	6750	-63.04	20221229	2405	3.74	20230905	1.53	N	114450	500	75 억		173983	N	N	0	N	00	N
137	20230905	090610	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2540	50	2	2.01	173161915	66180	101.67	2590	2700	2510	3235	1745	2490	2616.53	1.16	0	-19584	2620	2555	2515	2450	2410	2535	2430	75	745	500	1590	5	1	15000000	381	-10.81	0.72	12	0.44	-235.00	3509.00	5062	20221229	-49.82	2118	20230727	19.92	4800	-47.08	20230106	2118	19.92	20230727	6750	-62.37	20221229	2510	1.20	20230905	1.53	N	114450	500	75 억		173983	N	N	0	N	00	N
138	20230904	160609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	0	3	0.00	282019105	84323	267.12	3355	3440	3300	4315	2325	3320	3344.53	1.23	0	-10541	3400	3360	3335	3295	3270	3347	3282	75	995	500	2120	5	1	15000000	498	-14.13	0.95	12	0.56	-235.00	3509.00	6750	20221229	-50.81	2825	20230727	17.52	6400	-48.12	20230106	2825	17.52	20230727	6750	-50.81	20221229	2825	17.52	20230727	1.54	N	114450	500	75 억		184524	N	N	0	N	00	N
139	20230904	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	-10	5	-0.30	247644855	73960	234.29	3355	3440	3300	4315	2325	3320	3348.36	1.23	0	-10140	3400	3360	3335	3295	3270	3347	3282	75	995	500	2120	5	1	15000000	497	-14.09	0.94	12	0.49	-235.00	3509.00	6750	20221229	-50.96	2825	20230727	17.17	6400	-48.28	20230106	2825	17.17	20230727	6750	-50.96	20221229	2825	17.17	20230727	1.54	N	114450	500	75 억		184524	N	N	0	N	00	N
140	20230904	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	15	2	0.45	195378595	58268	184.58	3355	3440	3300	4315	2325	3320	3353.10	1.23	0	-8484	3400	3360	3335	3295	3270	3347	3282	75	995	500	2120	5	1	15000000	500	-14.19	0.95	12	0.39	-235.00	3509.00	6750	20221229	-50.59	2825	20230727	18.05	6400	-47.89	20230106	2825	18.05	20230727	6750	-50.59	20221229	2825	18.05	20230727	1.54	N	114450	500	75 억		184524	N	N	0	N	00	N
141	20230904	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	0	3	0.00	187555720	55919	177.14	3355	3440	3300	4315	2325	3320	3354.06	1.23	0	-7070	3400	3360	3335	3295	3270	3347	3282	75	995	500	2120	5	1	15000000	498	-14.13	0.95	12	0.37	-235.00	3509.00	6750	20221229	-50.81	2825	20230727	17.52	6400	-48.12	20230106	2825	17.52	20230727	6750	-50.81	20221229	2825	17.52	20230727	1.54	N	114450	500	75 억		184524	N	N	0	N	00	N
142	20230904	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	20	2	0.60	113163860	33567	106.33	3355	3440	3340	4315	2325	3320	3371.28	1.23	0	-4179	3400	3360	3335	3295	3270	3347	3282	75	995	500	2120	5	1	15000000	501	-14.21	0.95	12	0.22	-235.00	3509.00	6750	20221229	-50.52	2825	20230727	18.23	6400	-47.81	20230106	2825	18.23	20230727	6750	-50.52	20221229	2825	18.23	20230727	1.54	N	114450	500	75 억		184524	N	N	0	N	00	N
143	20230904	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	75	2	2.26	98054535	29054	92.04	3355	3440	3340	4315	2325	3320	3374.91	1.23	0	-3163	3400	3360	3335	3295	3270	3347	3282	75	995	500	2120	5	1	15000000	509	-14.45	0.97	12	0.19	-235.00	3509.00	6750	20221229	-49.70	2825	20230727	20.18	6400	-46.95	20230106	2825	20.18	20230727	6750	-49.70	20221229	2825	20.18	20230727	1.54	N	114450	500	75 억		184524	N	N	0	N	00	N
144	20230904	100550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	55	2	1.66	79860715	23663	74.96	3355	3440	3340	4315	2325	3320	3374.92	1.23	0	-1315	3400	3360	3335	3295	3270	3347	3282	75	995	500	2120	5	1	15000000	506	-14.36	0.96	12	0.16	-235.00	3509.00	6750	20221229	-50.00	2825	20230727	19.47	6400	-47.27	20230106	2825	19.47	20230727	6750	-50.00	20221229	2825	19.47	20230727	1.54	N	114450	500	75 억		184524	N	N	0	N	00	N
145	20230904	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	20	2	0.60	44183900	13122	41.57	3355	3440	3340	4315	2325	3320	3367.16	1.23	0	-1429	3400	3360	3335	3295	3270	3347	3282	75	995	500	2120	5	1	15000000	501	-14.21	0.95	12	0.09	-235.00	3509.00	6750	20221229	-50.52	2825	20230727	18.23	6400	-47.81	20230106	2825	18.23	20230727	6750	-50.52	20221229	2825	18.23	20230727	1.54	N	114450	500	75 억		184524	N	N	0	N	00	N
146	20230901	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	-55	5	-1.63	104816675	31445	70.19	3375	3375	3310	4385	2365	3375	3333.37	1.29	0	-9912	3508	3441	3358	3291	3208	3475	3325	75	1010	500	2160	5	1	15000000	498	-14.13	0.95	12	0.21	-235.00	3509.00	6750	20221229	-50.81	2825	20230727	17.52	6400	-48.12	20230106	2825	17.52	20230727	6750	-50.81	20221229	2825	17.52	20230727	1.54	N	114450	500	75 억		193589	N	N	0	N	00	N
147	20230901	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	-55	5	-1.63	97519270	29247	65.29	3375	3375	3310	4385	2365	3375	3334.32	1.29	0	-9545	3508	3441	3358	3291	3208	3475	3325	75	1010	500	2160	5	1	15000000	498	-14.13	0.95	12	0.19	-235.00	3509.00	6750	20221229	-50.81	2825	20230727	17.52	6400	-48.12	20230106	2825	17.52	20230727	6750	-50.81	20221229	2825	17.52	20230727	1.54	N	114450	500	75 억		193589	N	N	0	N	00	N
148	20230901	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	-45	5	-1.33	82600575	24760	55.27	3375	3375	3310	4385	2365	3375	3336.03	1.29	0	-7962	3508	3441	3358	3291	3208	3475	3325	75	1010	500	2160	5	1	15000000	500	-14.17	0.95	12	0.17	-235.00	3509.00	6750	20221229	-50.67	2825	20230727	17.88	6400	-47.97	20230106	2825	17.88	20230727	6750	-50.67	20221229	2825	17.88	20230727	1.54	N	114450	500	75 억		193589	N	N	0	N	00	N
149	20230901	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	-40	5	-1.19	70316180	21084	47.07	3375	3375	3310	4385	2365	3375	3335.03	1.29	0	-6893	3508	3441	3358	3291	3208	3475	3325	75	1010	500	2160	5	1	15000000	500	-14.19	0.95	12	0.14	-235.00	3509.00	6750	20221229	-50.59	2825	20230727	18.05	6400	-47.89	20230106	2825	18.05	20230727	6750	-50.59	20221229	2825	18.05	20230727	1.54	N	114450	500	75 억		193589	N	N	0	N	00	N
150	20230901	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	-45	5	-1.33	66925250	20066	44.79	3375	3375	3310	4385	2365	3375	3335.24	1.29	0	-6361	3508	3441	3358	3291	3208	3475	3325	75	1010	500	2160	5	1	15000000	500	-14.17	0.95	12	0.13	-235.00	3509.00	6750	20221229	-50.67	2825	20230727	17.88	6400	-47.97	20230106	2825	17.88	20230727	6750	-50.67	20221229	2825	17.88	20230727	1.54	N	114450	500	75 억		193589	N	N	0	N	00	N
151	20230901	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	-25	5	-0.74	53554610	16041	35.81	3375	3375	3310	4385	2365	3375	3338.59	1.29	0	-5317	3508	3441	3358	3291	3208	3475	3325	75	1010	500	2160	5	1	15000000	503	-14.26	0.95	12	0.11	-235.00	3509.00	6750	20221229	-50.37	2825	20230727	18.58	6400	-47.66	20230106	2825	18.58	20230727	6750	-50.37	20221229	2825	18.58	20230727	1.54	N	114450	500	75 억		193589	N	N	0	N	00	N
152	20230901	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	-45	5	-1.33	36126055	10827	24.17	3375	3375	3310	4385	2365	3375	3336.63	1.29	0	-2116	3508	3441	3358	3291	3208	3475	3325	75	1010	500	2160	5	1	15000000	500	-14.17	0.95	12	0.07	-235.00	3509.00	6750	20221229	-50.67	2825	20230727	17.88	6400	-47.97	20230106	2825	17.88	20230727	6750	-50.67	20221229	2825	17.88	20230727	1.54	N	114450	500	75 억		193589	N	N	0	N	00	N
153	20230901	090539	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	-15	5	-0.44	1197670	355	0.79	3375	3375	3360	4385	2365	3375	3373.68	1.29	0	-158	3508	3441	3358	3291	3208	3475	3325	75	1010	500	2160	5	1	15000000	504	-14.30	0.96	12	0.00	-235.00	3509.00	6750	20221229	-50.22	2825	20230727	18.94	6400	-47.50	20230106	2825	18.94	20230727	6750	-50.22	20221229	2825	18.94	20230727	1.54	N	114450	500	75 억		193589	N	N	0	N	00	N