KissMeData/179530/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	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-35	5	-1.00	220915710	63901	86.17	3420	3535	3360	4560	2460	3510	3457.01	3.06	0	13118	3806	3657	3576	3427	3346	3617	3387	46	1050	500	2240	5	1	9140444	318	11.70	1.96	12	0.70	297.00	1771.00	5680	20230914	-38.82	3130	20230801	11.02	5680	-38.82	20230914	3130	11.02	20230801	5680	-38.82	20230914	3130	11.02	20230801	2.96	N	179530	500	45 억		280018	N	N	0	N	00	N
3	20230927	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	20	2	0.57	186397735	53978	72.79	3420	3535	3360	4560	2460	3510	3453.22	3.06	0	13140	3806	3657	3576	3427	3346	3617	3387	46	1050	500	2240	5	1	9140444	323	11.89	1.99	12	0.59	297.00	1771.00	5680	20230914	-37.85	3130	20230801	12.78	5680	-37.85	20230914	3130	12.78	20230801	5680	-37.85	20230914	3130	12.78	20230801	2.96	N	179530	500	45 억		280018	N	N	0	N	00	N
4	20230927	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-15	5	-0.43	162035075	46990	63.36	3420	3510	3360	4560	2460	3510	3448.29	3.06	0	13058	3806	3657	3576	3427	3346	3617	3387	46	1050	500	2240	5	1	9140444	319	11.77	1.97	12	0.51	297.00	1771.00	5680	20230914	-38.47	3130	20230801	11.66	5680	-38.47	20230914	3130	11.66	20230801	5680	-38.47	20230914	3130	11.66	20230801	2.96	N	179530	500	45 억		280018	N	N	0	N	00	N
5	20230927	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-15	5	-0.43	156526825	45412	61.24	3420	3510	3360	4560	2460	3510	3446.82	3.06	0	12072	3806	3657	3576	3427	3346	3617	3387	46	1050	500	2240	5	1	9140444	319	11.77	1.97	12	0.50	297.00	1771.00	5680	20230914	-38.47	3130	20230801	11.66	5680	-38.47	20230914	3130	11.66	20230801	5680	-38.47	20230914	3130	11.66	20230801	2.96	N	179530	500	45 억		280018	N	N	0	N	00	N
6	20230927	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-25	5	-0.71	136502480	39640	53.45	3420	3510	3360	4560	2460	3510	3443.55	3.06	0	10789	3806	3657	3576	3427	3346	3617	3387	46	1050	500	2240	5	1	9140444	319	11.73	1.97	12	0.43	297.00	1771.00	5680	20230914	-38.64	3130	20230801	11.34	5680	-38.64	20230914	3130	11.34	20230801	5680	-38.64	20230914	3130	11.34	20230801	2.96	N	179530	500	45 억		280018	N	N	0	N	00	N
7	20230927	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-30	5	-0.85	130875070	38016	51.26	3420	3510	3360	4560	2460	3510	3442.63	3.06	0	10635	3806	3657	3576	3427	3346	3617	3387	46	1050	500	2240	5	1	9140444	318	11.72	1.96	12	0.42	297.00	1771.00	5680	20230914	-38.73	3130	20230801	11.18	5680	-38.73	20230914	3130	11.18	20230801	5680	-38.73	20230914	3130	11.18	20230801	2.96	N	179530	500	45 억		280018	N	N	0	N	00	N
8	20230927	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-110	5	-3.13	100583295	29289	39.50	3420	3510	3360	4560	2460	3510	3434.17	3.06	0	5552	3806	3657	3576	3427	3346	3617	3387	46	1050	500	2240	5	1	9140444	311	11.45	1.92	12	0.32	297.00	1771.00	5680	20230914	-40.14	3130	20230801	8.63	5680	-40.14	20230914	3130	8.63	20230801	5680	-40.14	20230914	3130	8.63	20230801	2.96	N	179530	500	45 억		280018	N	N	0	N	00	N
9	20230927	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	-70	5	-1.99	11961860	3489	4.70	3420	3510	3360	4560	2460	3510	3428.45	3.06	0	215	3806	3657	3576	3427	3346	3617	3387	46	1050	500	2240	5	1	9140444	314	11.58	1.94	12	0.04	297.00	1771.00	5680	20230914	-39.44	3130	20230801	9.90	5680	-39.44	20230914	3130	9.90	20230801	5680	-39.44	20230914	3130	9.90	20230801	2.96	N	179530	500	45 억		280018	N	N	0	N	00	N
10	20230926	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-175	5	-4.75	265612590	73837	39.81	3685	3725	3495	4790	2580	3685	3598.03	3.07	0	-791	3941	3812	3721	3592	3501	3767	3547	46	1105	500	2350	5	1	9140444	321	11.82	1.98	12	0.81	297.00	1771.00	5680	20230914	-38.20	3130	20230801	12.14	5680	-38.20	20230914	3130	12.14	20230801	5680	-38.20	20230914	3130	12.14	20230801	2.92	N	179530	500	45 억		280401	N	N	0	N	00	N
11	20230926	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-150	5	-4.07	255407145	70933	38.24	3685	3725	3495	4790	2580	3685	3600.68	3.07	0	-856	3941	3812	3721	3592	3501	3767	3547	46	1105	500	2350	5	1	9140444	323	11.90	2.00	12	0.78	297.00	1771.00	5680	20230914	-37.76	3130	20230801	12.94	5680	-37.76	20230914	3130	12.94	20230801	5680	-37.76	20230914	3130	12.94	20230801	2.92	N	179530	500	45 억		280401	N	N	0	N	00	N
12	20230926	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-150	5	-4.07	225549370	62448	33.67	3685	3725	3495	4790	2580	3685	3611.79	3.07	0	-2445	3941	3812	3721	3592	3501	3767	3547	46	1105	500	2350	5	1	9140444	323	11.90	2.00	12	0.68	297.00	1771.00	5680	20230914	-37.76	3130	20230801	12.94	5680	-37.76	20230914	3130	12.94	20230801	5680	-37.76	20230914	3130	12.94	20230801	2.92	N	179530	500	45 억		280401	N	N	0	N	00	N
13	20230926	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-120	5	-3.26	186990780	51486	27.76	3685	3725	3530	4790	2580	3685	3631.88	3.07	0	-3353	3941	3812	3721	3592	3501	3767	3547	46	1105	500	2350	5	1	9140444	326	12.00	2.01	12	0.56	297.00	1771.00	5680	20230914	-37.24	3130	20230801	13.90	5680	-37.24	20230914	3130	13.90	20230801	5680	-37.24	20230914	3130	13.90	20230801	2.92	N	179530	500	45 억		280401	N	N	0	N	00	N
14	20230926	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-135	5	-3.66	173911180	47800	25.77	3685	3725	3530	4790	2580	3685	3638.31	3.07	0	-4650	3941	3812	3721	3592	3501	3767	3547	46	1105	500	2350	5	1	9140444	324	11.95	2.00	12	0.52	297.00	1771.00	5680	20230914	-37.50	3130	20230801	13.42	5680	-37.50	20230914	3130	13.42	20230801	5680	-37.50	20230914	3130	13.42	20230801	2.92	N	179530	500	45 억		280401	N	N	0	N	00	N
15	20230926	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-105	5	-2.85	149735970	41012	22.11	3685	3725	3565	4790	2580	3685	3651.03	3.07	0	-6563	3941	3812	3721	3592	3501	3767	3547	46	1105	500	2350	5	1	9140444	327	12.05	2.02	12	0.45	297.00	1771.00	5680	20230914	-36.97	3130	20230801	14.38	5680	-36.97	20230914	3130	14.38	20230801	5680	-36.97	20230914	3130	14.38	20230801	2.92	N	179530	500	45 억		280401	N	N	0	N	00	N
16	20230926	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-50	5	-1.36	113137420	30852	16.63	3685	3725	3625	4790	2580	3685	3667.10	3.07	0	-5959	3941	3812	3721	3592	3501	3767	3547	46	1105	500	2350	5	1	9140444	332	12.24	2.05	12	0.34	297.00	1771.00	5680	20230914	-36.00	3130	20230801	16.13	5680	-36.00	20230914	3130	16.13	20230801	5680	-36.00	20230914	3130	16.13	20230801	2.92	N	179530	500	45 억		280401	N	N	0	N	00	N
17	20230926	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	20	2	0.54	56829090	15490	8.35	3685	3725	3645	4790	2580	3685	3668.76	3.07	0	-2233	3941	3812	3721	3592	3501	3767	3547	46	1105	500	2350	5	1	9140444	339	12.47	2.09	12	0.17	297.00	1771.00	5680	20230914	-34.77	3130	20230801	18.37	5680	-34.77	20230914	3130	18.37	20230801	5680	-34.77	20230914	3130	18.37	20230801	2.92	N	179530	500	45 억		280401	N	N	0	N	00	N
18	20230925	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-200	5	-5.15	681517720	183760	58.61	3850	3850	3630	5050	2720	3885	3707.79	2.96	0	9908	4455	4170	4015	3730	3575	4092	3652	46	1165	500	2480	5	1	9140444	337	12.41	2.08	12	2.01	297.00	1771.00	5680	20230914	-35.12	3130	20230801	17.73	5680	-35.12	20230914	3130	17.73	20230801	5680	-35.12	20230914	3130	17.73	20230801	2.96	N	179530	500	45 억		270989	N	N	0	N	00	N
19	20230925	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-215	5	-5.53	643349860	173350	55.29	3850	3850	3630	5050	2720	3885	3710.28	2.96	0	9096	4455	4170	4015	3730	3575	4092	3652	46	1165	500	2480	5	1	9140444	335	12.36	2.07	12	1.90	297.00	1771.00	5680	20230914	-35.39	3130	20230801	17.25	5680	-35.39	20230914	3130	17.25	20230801	5680	-35.39	20230914	3130	17.25	20230801	2.96	N	179530	500	45 억		270989	N	N	0	N	00	N
20	20230925	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-210	5	-5.41	593654825	159901	51.00	3850	3850	3630	5050	2720	3885	3711.57	2.96	0	11680	4455	4170	4015	3730	3575	4092	3652	46	1165	500	2480	5	1	9140444	336	12.37	2.08	12	1.75	297.00	1771.00	5680	20230914	-35.30	3130	20230801	17.41	5680	-35.30	20230914	3130	17.41	20230801	5680	-35.30	20230914	3130	17.41	20230801	2.96	N	179530	500	45 억		270989	N	N	0	N	00	N
21	20230925	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-225	5	-5.79	554443575	149193	47.58	3850	3850	3630	5050	2720	3885	3715.16	2.96	0	14550	4455	4170	4015	3730	3575	4092	3652	46	1165	500	2480	5	1	9140444	335	12.32	2.07	12	1.63	297.00	1771.00	5680	20230914	-35.56	3130	20230801	16.93	5680	-35.56	20230914	3130	16.93	20230801	5680	-35.56	20230914	3130	16.93	20230801	2.96	N	179530	500	45 억		270989	N	N	0	N	00	N
22	20230925	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-180	5	-4.63	463044530	124224	39.62	3850	3850	3640	5050	2720	3885	3726.24	2.96	0	14021	4455	4170	4015	3730	3575	4092	3652	46	1165	500	2480	5	1	9140444	339	12.47	2.09	12	1.36	297.00	1771.00	5680	20230914	-34.77	3130	20230801	18.37	5680	-34.77	20230914	3130	18.37	20230801	5680	-34.77	20230914	3130	18.37	20230801	2.96	N	179530	500	45 억		270989	N	N	0	N	00	N
23	20230925	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-195	5	-5.02	346141285	92446	29.48	3850	3850	3670	5050	2720	3885	3742.73	2.96	0	4462	4455	4170	4015	3730	3575	4092	3652	46	1165	500	2480	5	1	9140444	337	12.42	2.08	12	1.01	297.00	1771.00	5680	20230914	-35.04	3130	20230801	17.89	5680	-35.04	20230914	3130	17.89	20230801	5680	-35.04	20230914	3130	17.89	20230801	2.96	N	179530	500	45 억		270989	N	N	0	N	00	N
24	20230925	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-145	5	-3.73	164550795	43418	13.85	3850	3850	3730	5050	2720	3885	3787.71	2.96	0	-1832	4455	4170	4015	3730	3575	4092	3652	46	1165	500	2480	5	1	9140444	342	12.59	2.11	12	0.48	297.00	1771.00	5680	20230914	-34.15	3130	20230801	19.49	5680	-34.15	20230914	3130	19.49	20230801	5680	-34.15	20230914	3130	19.49	20230801	2.96	N	179530	500	45 억		270989	N	N	0	N	00	N
25	20230925	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-90	5	-2.32	78258285	20438	6.52	3850	3850	3750	5050	2720	3885	3826.22	2.96	0	-1530	4455	4170	4015	3730	3575	4092	3652	46	1165	500	2480	5	1	9140444	347	12.78	2.14	12	0.22	297.00	1771.00	5680	20230914	-33.19	3130	20230801	21.25	5680	-33.19	20230914	3130	21.25	20230801	5680	-33.19	20230914	3130	21.25	20230801	2.96	N	179530	500	45 억		270989	N	N	0	N	00	N
26	20230922	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-85	5	-2.14	1274529845	312858	298.73	4095	4300	3860	5160	2780	3970	4074.17	3.09	0	-11946	4160	4065	4000	3905	3840	4032	3872	46	1190	500	2540	5	1	9140444	355	13.08	2.19	12	3.42	297.00	1771.00	5680	20230914	-31.60	3130	20230801	24.12	5680	-31.60	20230914	3130	24.12	20230801	5680	-31.60	20230914	3130	24.12	20230801	3.04	N	179530	500	45 억		282330	N	N	0	N	00	N
27	20230922	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-35	5	-0.88	1228111735	300927	287.34	4095	4300	3890	5160	2780	3970	4081.10	3.09	0	-11671	4160	4065	4000	3905	3840	4032	3872	46	1190	500	2540	5	1	9140444	360	13.25	2.22	12	3.29	297.00	1771.00	5680	20230914	-30.72	3130	20230801	25.72	5680	-30.72	20230914	3130	25.72	20230801	5680	-30.72	20230914	3130	25.72	20230801	3.04	N	179530	500	45 억		282330	N	N	0	N	00	N
28	20230922	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-35	5	-0.88	1187270355	290530	277.41	4095	4300	3890	5160	2780	3970	4086.57	3.09	0	-8782	4160	4065	4000	3905	3840	4032	3872	46	1190	500	2540	5	1	9140444	360	13.25	2.22	12	3.18	297.00	1771.00	5680	20230914	-30.72	3130	20230801	25.72	5680	-30.72	20230914	3130	25.72	20230801	5680	-30.72	20230914	3130	25.72	20230801	3.04	N	179530	500	45 억		282330	N	N	0	N	00	N
29	20230922	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	30	2	0.76	1082390950	264013	252.09	4095	4300	3890	5160	2780	3970	4099.76	3.09	0	-8578	4160	4065	4000	3905	3840	4032	3872	46	1190	500	2540	5	1	9140444	366	13.47	2.26	12	2.89	297.00	1771.00	5680	20230914	-29.58	3130	20230801	27.80	5680	-29.58	20230914	3130	27.80	20230801	5680	-29.58	20230914	3130	27.80	20230801	3.04	N	179530	500	45 억		282330	N	N	0	N	00	N
30	20230922	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	20	2	0.50	1074636275	262069	250.24	4095	4300	3890	5160	2780	3970	4100.59	3.09	0	-8558	4160	4065	4000	3905	3840	4032	3872	46	1190	500	2540	5	1	9140444	365	13.43	2.25	12	2.87	297.00	1771.00	5680	20230914	-29.75	3130	20230801	27.48	5680	-29.75	20230914	3130	27.48	20230801	5680	-29.75	20230914	3130	27.48	20230801	3.04	N	179530	500	45 억		282330	N	N	0	N	00	N
31	20230922	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	35	2	0.88	1061079270	258668	246.99	4095	4300	3890	5160	2780	3970	4102.09	3.09	0	-8919	4160	4065	4000	3905	3840	4032	3872	46	1190	500	2540	5	1	9140444	366	13.48	2.26	12	2.83	297.00	1771.00	5680	20230914	-29.49	3130	20230801	27.96	5680	-29.49	20230914	3130	27.96	20230801	5680	-29.49	20230914	3130	27.96	20230801	3.04	N	179530	500	45 억		282330	N	N	0	N	00	N
32	20230922	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-25	5	-0.63	900543835	217831	207.99	4095	4300	3890	5160	2780	3970	4134.14	3.09	0	-7189	4160	4065	4000	3905	3840	4032	3872	46	1190	500	2540	5	1	9140444	361	13.28	2.23	12	2.38	297.00	1771.00	5680	20230914	-30.55	3130	20230801	26.04	5680	-30.55	20230914	3130	26.04	20230801	5680	-30.55	20230914	3130	26.04	20230801	3.04	N	179530	500	45 억		282330	N	N	0	N	00	N
33	20230922	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	250	2	6.30	243000065	58791	56.14	4095	4235	4060	5160	2780	3970	4133.29	3.09	0	-10868	4160	4065	4000	3905	3840	4032	3872	46	1190	500	2540	5	1	9140444	386	14.21	2.38	12	0.64	297.00	1771.00	5680	20230914	-25.70	3130	20230801	34.82	5680	-25.70	20230914	3130	34.82	20230801	5680	-25.70	20230914	3130	34.82	20230801	3.04	N	179530	500	45 억		282330	N	N	0	N	00	N
34	20230921	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-205	5	-4.91	402943715	101338	80.99	4035	4095	3935	5420	2925	4175	3976.27	3.16	0	-6989	4311	4242	4116	4047	3921	4277	4082	46	1245	500	2670	5	1	9140444	363	13.37	2.24	12	1.11	297.00	1771.00	5680	20230914	-30.11	3130	20230801	26.84	5680	-30.11	20230914	3130	26.84	20230801	5680	-30.11	20230914	3130	26.84	20230801	3.15	N	179530	500	45 억		288631	N	N	0	N	00	N
35	20230921	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-210	5	-5.03	379110020	95337	76.19	4035	4095	3935	5420	2925	4175	3976.53	3.16	0	-5946	4311	4242	4116	4047	3921	4277	4082	46	1245	500	2670	5	1	9140444	362	13.35	2.24	12	1.04	297.00	1771.00	5680	20230914	-30.19	3130	20230801	26.68	5680	-30.19	20230914	3130	26.68	20230801	5680	-30.19	20230914	3130	26.68	20230801	3.15	N	179530	500	45 억		288631	N	N	0	N	00	N
36	20230921	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-195	5	-4.67	327677760	82319	65.79	4035	4095	3935	5420	2925	4175	3980.58	3.16	0	-5855	4311	4242	4116	4047	3921	4277	4082	46	1245	500	2670	5	1	9140444	364	13.40	2.25	12	0.90	297.00	1771.00	5680	20230914	-29.93	3130	20230801	27.16	5680	-29.93	20230914	3130	27.16	20230801	5680	-29.93	20230914	3130	27.16	20230801	3.15	N	179530	500	45 억		288631	N	N	0	N	00	N
37	20230921	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-240	5	-5.75	311834000	78337	62.61	4035	4095	3935	5420	2925	4175	3980.67	3.16	0	-5368	4311	4242	4116	4047	3921	4277	4082	46	1245	500	2670	5	1	9140444	360	13.25	2.22	12	0.86	297.00	1771.00	5680	20230914	-30.72	3130	20230801	25.72	5680	-30.72	20230914	3130	25.72	20230801	5680	-30.72	20230914	3130	25.72	20230801	3.15	N	179530	500	45 억		288631	N	N	0	N	00	N
38	20230921	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-205	5	-4.91	261728120	65656	52.47	4035	4095	3945	5420	2925	4175	3986.35	3.16	0	-4390	4311	4242	4116	4047	3921	4277	4082	46	1245	500	2670	5	1	9140444	363	13.37	2.24	12	0.72	297.00	1771.00	5680	20230914	-30.11	3130	20230801	26.84	5680	-30.11	20230914	3130	26.84	20230801	5680	-30.11	20230914	3130	26.84	20230801	3.15	N	179530	500	45 억		288631	N	N	0	N	00	N
39	20230921	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-195	5	-4.67	247469995	62063	49.60	4035	4095	3945	5420	2925	4175	3987.40	3.16	0	-2794	4311	4242	4116	4047	3921	4277	4082	46	1245	500	2670	5	1	9140444	364	13.40	2.25	12	0.68	297.00	1771.00	5680	20230914	-29.93	3130	20230801	27.16	5680	-29.93	20230914	3130	27.16	20230801	5680	-29.93	20230914	3130	27.16	20230801	3.15	N	179530	500	45 억		288631	N	N	0	N	00	N
40	20230921	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-210	5	-5.03	176912715	44279	35.39	4035	4095	3960	5420	2925	4175	3995.41	3.16	0	-2293	4311	4242	4116	4047	3921	4277	4082	46	1245	500	2670	5	1	9140444	362	13.35	2.24	12	0.48	297.00	1771.00	5680	20230914	-30.19	3130	20230801	26.68	5680	-30.19	20230914	3130	26.68	20230801	5680	-30.19	20230914	3130	26.68	20230801	3.15	N	179530	500	45 억		288631	N	N	0	N	00	N
41	20230921	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-140	5	-3.35	40897170	10151	8.11	4035	4095	4005	5420	2925	4175	4028.88	3.16	0	254	4311	4242	4116	4047	3921	4277	4082	46	1245	500	2670	5	1	9140444	369	13.59	2.28	12	0.11	297.00	1771.00	5680	20230914	-28.96	3130	20230801	28.91	5680	-28.96	20230914	3130	28.91	20230801	5680	-28.96	20230914	3130	28.91	20230801	3.15	N	179530	500	45 억		288631	N	N	0	N	00	N
42	20230920	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-50	5	-1.18	505166515	124313	50.23	4150	4185	3990	5490	2960	4225	4063.13	2.99	0	14945	4781	4502	4276	3997	3771	4390	3885	46	1265	500	2700	5	1	9140444	382	14.06	2.36	12	1.36	297.00	1771.00	5680	20230914	-26.50	3130	20230801	33.39	5680	-26.50	20230914	3130	33.39	20230801	5680	-26.50	20230914	3130	33.39	20230801	3.10	N	179530	500	45 억		273686	N	N	0	N	00	N
43	20230920	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-45	5	-1.07	465566000	114822	46.40	4150	4180	3990	5490	2960	4225	4054.67	2.99	0	15363	4781	4502	4276	3997	3771	4390	3885	46	1265	500	2700	5	1	9140444	382	14.07	2.36	12	1.26	297.00	1771.00	5680	20230914	-26.41	3130	20230801	33.55	5680	-26.41	20230914	3130	33.55	20230801	5680	-26.41	20230914	3130	33.55	20230801	3.10	N	179530	500	45 억		273686	N	N	0	N	00	N
44	20230920	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-200	5	-4.73	369125775	91088	36.81	4150	4150	4005	5490	2960	4225	4052.41	2.99	0	11642	4781	4502	4276	3997	3771	4390	3885	46	1265	500	2700	5	1	9140444	368	13.55	2.27	12	1.00	297.00	1771.00	5680	20230914	-29.14	3130	20230801	28.59	5680	-29.14	20230914	3130	28.59	20230801	5680	-29.14	20230914	3130	28.59	20230801	3.10	N	179530	500	45 억		273686	N	N	0	N	00	N
45	20230920	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-180	5	-4.26	351736950	86777	35.07	4150	4150	4005	5490	2960	4225	4053.34	2.99	0	11505	4781	4502	4276	3997	3771	4390	3885	46	1265	500	2700	5	1	9140444	370	13.62	2.28	12	0.95	297.00	1771.00	5680	20230914	-28.79	3130	20230801	29.23	5680	-28.79	20230914	3130	29.23	20230801	5680	-28.79	20230914	3130	29.23	20230801	3.10	N	179530	500	45 억		273686	N	N	0	N	00	N
46	20230920	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-160	5	-3.79	298948620	73703	29.78	4150	4150	4005	5490	2960	4225	4056.12	2.99	0	11410	4781	4502	4276	3997	3771	4390	3885	46	1265	500	2700	5	1	9140444	372	13.69	2.30	12	0.81	297.00	1771.00	5680	20230914	-28.43	3130	20230801	29.87	5680	-28.43	20230914	3130	29.87	20230801	5680	-28.43	20230914	3130	29.87	20230801	3.10	N	179530	500	45 억		273686	N	N	0	N	00	N
47	20230920	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-155	5	-3.67	281495070	69394	28.04	4150	4150	4005	5490	2960	4225	4056.47	2.99	0	11646	4781	4502	4276	3997	3771	4390	3885	46	1265	500	2700	5	1	9140444	372	13.70	2.30	12	0.76	297.00	1771.00	5680	20230914	-28.35	3130	20230801	30.03	5680	-28.35	20230914	3130	30.03	20230801	5680	-28.35	20230914	3130	30.03	20230801	3.10	N	179530	500	45 억		273686	N	N	0	N	00	N
48	20230920	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-160	5	-3.79	240325440	59268	23.95	4150	4150	4005	5490	2960	4225	4054.89	2.99	0	10207	4781	4502	4276	3997	3771	4390	3885	46	1265	500	2700	5	1	9140444	372	13.69	2.30	12	0.65	297.00	1771.00	5680	20230914	-28.43	3130	20230801	29.87	5680	-28.43	20230914	3130	29.87	20230801	5680	-28.43	20230914	3130	29.87	20230801	3.10	N	179530	500	45 억		273686	N	N	0	N	00	N
49	20230920	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-150	5	-3.55	90148830	22178	8.96	4150	4150	4015	5490	2960	4225	4064.78	2.99	0	4807	4781	4502	4276	3997	3771	4390	3885	46	1265	500	2700	5	1	9140444	372	13.72	2.30	12	0.24	297.00	1771.00	5680	20230914	-28.26	3130	20230801	30.19	5680	-28.26	20230914	3130	30.19	20230801	5680	-28.26	20230914	3130	30.19	20230801	3.10	N	179530	500	45 억		273686	N	N	0	N	00	N
50	20230919	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-435	5	-9.33	1034956230	241635	56.51	4555	4555	4050	6050	3265	4660	4283.26	3.21	0	-20316	4970	4815	4510	4355	4050	4892	4432	46	1390	500	2980	5	1	9140444	386	14.23	2.39	12	2.64	297.00	1771.00	5680	20230914	-25.62	3130	20230801	34.98	5680	-25.62	20230914	3130	34.98	20230801	5680	-25.62	20230914	3130	34.98	20230801	2.82	N	179530	500	45 억		293341	N	N	0	N	00	N
51	20230919	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-470	5	-10.09	987841740	230386	53.88	4555	4555	4050	6050	3265	4660	4287.76	3.21	0	-20349	4970	4815	4510	4355	4050	4892	4432	46	1390	500	2980	5	1	9140444	383	14.11	2.37	12	2.52	297.00	1771.00	5680	20230914	-26.23	3130	20230801	33.87	5680	-26.23	20230914	3130	33.87	20230801	5680	-26.23	20230914	3130	33.87	20230801	2.82	N	179530	500	45 억		293341	N	N	0	N	00	N
52	20230919	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-465	5	-9.98	748122300	172396	40.32	4555	4555	4185	6050	3265	4660	4339.55	3.21	0	-17163	4970	4815	4510	4355	4050	4892	4432	46	1390	500	2980	5	1	9140444	383	14.12	2.37	12	1.89	297.00	1771.00	5680	20230914	-26.14	3130	20230801	34.03	5680	-26.14	20230914	3130	34.03	20230801	5680	-26.14	20230914	3130	34.03	20230801	2.82	N	179530	500	45 억		293341	N	N	0	N	00	N
53	20230919	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-360	5	-7.73	614890520	140999	32.97	4555	4555	4215	6050	3265	4660	4360.95	3.21	0	-14208	4970	4815	4510	4355	4050	4892	4432	46	1390	500	2980	5	1	9140444	393	14.48	2.43	12	1.54	297.00	1771.00	5680	20230914	-24.30	3130	20230801	37.38	5680	-24.30	20230914	3130	37.38	20230801	5680	-24.30	20230914	3130	37.38	20230801	2.82	N	179530	500	45 억		293341	N	N	0	N	00	N
54	20230919	120755	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	-405	5	-8.69	579105955	132643	31.02	4555	4555	4215	6050	3265	4660	4365.89	3.21	0	-12270	4970	4815	4510	4355	4050	4892	4432	46	1390	500	2980	5	1	9140444	389	14.33	2.40	12	1.45	297.00	1771.00	5680	20230914	-25.09	3130	20230801	35.94	5680	-25.09	20230914	3130	35.94	20230801	5680	-25.09	20230914	3130	35.94	20230801	2.82	N	179530	500	45 억		293341	N	N	0	N	00	N
55	20230919	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-295	5	-6.33	442638805	100684	23.55	4555	4555	4255	6050	3265	4660	4396.31	3.21	0	-13085	4970	4815	4510	4355	4050	4892	4432	46	1390	500	2980	5	1	9140444	399	14.70	2.46	12	1.10	297.00	1771.00	5680	20230914	-23.15	3130	20230801	39.46	5680	-23.15	20230914	3130	39.46	20230801	5680	-23.15	20230914	3130	39.46	20230801	2.82	N	179530	500	45 억		293341	N	N	0	N	00	N
56	20230919	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-290	5	-6.22	375676405	85399	19.97	4555	4555	4255	6050	3265	4660	4399.06	3.21	0	-9546	4970	4815	4510	4355	4050	4892	4432	46	1390	500	2980	5	1	9140444	399	14.71	2.47	12	0.93	297.00	1771.00	5680	20230914	-23.06	3130	20230801	39.62	5680	-23.06	20230914	3130	39.62	20230801	5680	-23.06	20230914	3130	39.62	20230801	2.82	N	179530	500	45 억		293341	N	N	0	N	00	N
57	20230919	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-195	5	-4.18	118837175	26526	6.20	4555	4555	4370	6050	3265	4660	4480.01	3.21	0	-4361	4970	4815	4510	4355	4050	4892	4432	46	1390	500	2980	5	1	9140444	408	15.03	2.52	12	0.29	297.00	1771.00	5680	20230914	-21.39	3130	20230801	42.65	5680	-21.39	20230914	3130	42.65	20230801	5680	-21.39	20230914	3130	42.65	20230801	2.82	N	179530	500	45 억		293341	N	N	0	N	00	N
58	20230918	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	155	2	3.44	1900297485	422849	81.02	4515	4665	4205	5850	3155	4505	4492.63	3.18	0	2913	4815	4660	4515	4360	4215	4587	4287	46	1345	500	2880	5	1	9140444	426	15.69	2.63	12	4.63	297.00	1771.00	5680	20230914	-17.96	3130	20230801	48.88	5680	-17.96	20230914	3130	48.88	20230801	5680	-17.96	20230914	3130	48.88	20230801	2.72	N	179530	500	45 억		291088	N	N	0	N	00	N
59	20230918	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	105	2	2.33	1754354920	391411	75.00	4515	4665	4205	5850	3155	4505	4482.11	3.18	0	1697	4815	4660	4515	4360	4215	4587	4287	46	1345	500	2880	5	1	9140444	421	15.52	2.60	12	4.28	297.00	1771.00	5680	20230914	-18.84	3130	20230801	47.28	5680	-18.84	20230914	3130	47.28	20230801	5680	-18.84	20230914	3130	47.28	20230801	2.72	N	179530	500	45 억		291088	N	N	0	N	00	N
60	20230918	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	90	2	2.00	1660058965	370916	71.07	4515	4665	4205	5850	3155	4505	4475.54	3.18	0	-1134	4815	4660	4515	4360	4215	4587	4287	46	1345	500	2880	5	1	9140444	420	15.47	2.59	12	4.06	297.00	1771.00	5680	20230914	-19.10	3130	20230801	46.81	5680	-19.10	20230914	3130	46.81	20230801	5680	-19.10	20230914	3130	46.81	20230801	2.72	N	179530	500	45 억		291088	N	N	0	N	00	N
61	20230918	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	95	2	2.11	1466899905	329160	63.07	4515	4660	4205	5850	3155	4505	4456.45	3.18	0	-2097	4815	4660	4515	4360	4215	4587	4287	46	1345	500	2880	5	1	9140444	420	15.49	2.60	12	3.60	297.00	1771.00	5680	20230914	-19.01	3130	20230801	46.96	5680	-19.01	20230914	3130	46.96	20230801	5680	-19.01	20230914	3130	46.96	20230801	2.72	N	179530	500	45 억		291088	N	N	0	N	00	N
62	20230918	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	100	2	2.22	1364606315	306885	58.80	4515	4660	4205	5850	3155	4505	4446.57	3.18	0	-1158	4815	4660	4515	4360	4215	4587	4287	46	1345	500	2880	5	1	9140444	421	15.51	2.60	12	3.36	297.00	1771.00	5680	20230914	-18.93	3130	20230801	47.12	5680	-18.93	20230914	3130	47.12	20230801	5680	-18.93	20230914	3130	47.12	20230801	2.72	N	179530	500	45 억		291088	N	N	0	N	00	N
63	20230918	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	40	2	0.89	1080783240	245199	46.98	4515	4610	4205	5850	3155	4505	4407.65	3.18	0	268	4815	4660	4515	4360	4215	4587	4287	46	1345	500	2880	5	1	9140444	415	15.30	2.57	12	2.68	297.00	1771.00	5680	20230914	-19.98	3130	20230801	45.21	5680	-19.98	20230914	3130	45.21	20230801	5680	-19.98	20230914	3130	45.21	20230801	2.72	N	179530	500	45 억		291088	N	N	0	N	00	N
64	20230918	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-90	5	-2.00	765643515	175488	33.63	4515	4545	4205	5850	3155	4505	4362.67	3.18	0	-3860	4815	4660	4515	4360	4215	4587	4287	46	1345	500	2880	5	1	9140444	404	14.87	2.49	12	1.92	297.00	1771.00	5680	20230914	-22.27	3130	20230801	41.05	5680	-22.27	20230914	3130	41.05	20230801	5680	-22.27	20230914	3130	41.05	20230801	2.72	N	179530	500	45 억		291088	N	N	0	N	00	N
65	20230918	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-35	5	-0.78	111666255	24771	4.75	4515	4545	4470	5850	3155	4505	4507.98	3.18	0	-1724	4815	4660	4515	4360	4215	4587	4287	46	1345	500	2880	5	1	9140444	409	15.05	2.52	12	0.27	297.00	1771.00	5680	20230914	-21.30	3130	20230801	42.81	5680	-21.30	20230914	3130	42.81	20230801	5680	-21.30	20230914	3130	42.81	20230801	2.72	N	179530	500	45 억		291088	N	N	0	N	00	N
66	20230915	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	-95	5	-2.07	2333252095	516987	24.11	4670	4670	4370	5980	3220	4600	4513.18	3.51	0	-32692	6166	5382	4896	4112	3626	5140	3870	46	1380	500	2940	5	1	9140444	412	15.17	2.54	12	5.66	297.00	1771.00	5680	20230914	-20.69	3130	20230801	43.93	5680	-20.69	20230914	3130	43.93	20230801	5680	-20.69	20230914	3130	43.93	20230801	1.19	N	179530	500	45 억		321212	N	N	0	N	00	N
67	20230915	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-120	5	-2.61	2111399290	467716	21.81	4670	4670	4370	5980	3220	4600	4514.27	3.51	0	-29330	6166	5382	4896	4112	3626	5140	3870	46	1380	500	2940	5	1	9140444	409	15.08	2.53	12	5.12	297.00	1771.00	5680	20230914	-21.13	3130	20230801	43.13	5680	-21.13	20230914	3130	43.13	20230801	5680	-21.13	20230914	3130	43.13	20230801	1.19	N	179530	500	45 억		321212	N	N	0	N	00	N
68	20230915	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-115	5	-2.50	2065415945	457462	21.33	4670	4670	4370	5980	3220	4600	4514.94	3.51	0	-27659	6166	5382	4896	4112	3626	5140	3870	46	1380	500	2940	5	1	9140444	410	15.10	2.53	12	5.00	297.00	1771.00	5680	20230914	-21.04	3130	20230801	43.29	5680	-21.04	20230914	3130	43.29	20230801	5680	-21.04	20230914	3130	43.29	20230801	1.19	N	179530	500	45 억		321212	N	N	0	N	00	N
69	20230915	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-150	5	-3.26	1984959015	439466	20.50	4670	4670	4370	5980	3220	4600	4516.75	3.51	0	-27683	6166	5382	4896	4112	3626	5140	3870	46	1380	500	2940	5	1	9140444	407	14.98	2.51	12	4.81	297.00	1771.00	5680	20230914	-21.65	3130	20230801	42.17	5680	-21.65	20230914	3130	42.17	20230801	5680	-21.65	20230914	3130	42.17	20230801	1.19	N	179530	500	45 억		321212	N	N	0	N	00	N
70	20230915	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-175	5	-3.80	1707650075	377742	17.62	4670	4670	4370	5980	3220	4600	4520.67	3.51	0	-26802	6166	5382	4896	4112	3626	5140	3870	46	1380	500	2940	5	1	9140444	404	14.90	2.50	12	4.13	297.00	1771.00	5680	20230914	-22.10	3130	20230801	41.37	5680	-22.10	20230914	3130	41.37	20230801	5680	-22.10	20230914	3130	41.37	20230801	1.19	N	179530	500	45 억		321212	N	N	0	N	00	N
71	20230915	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-175	5	-3.80	1064112250	234689	10.95	4670	4670	4395	5980	3220	4600	4534.13	3.51	0	-20643	6166	5382	4896	4112	3626	5140	3870	46	1380	500	2940	5	1	9140444	404	14.90	2.50	12	2.57	297.00	1771.00	5680	20230914	-22.10	3130	20230801	41.37	5680	-22.10	20230914	3130	41.37	20230801	5680	-22.10	20230914	3130	41.37	20230801	1.19	N	179530	500	45 억		321212	N	N	0	N	00	N
72	20230915	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-105	5	-2.28	708718520	154985	7.23	4670	4670	4485	5980	3220	4600	4572.82	3.51	0	-23897	6166	5382	4896	4112	3626	5140	3870	46	1380	500	2940	5	1	9140444	411	15.13	2.54	12	1.70	297.00	1771.00	5680	20230914	-20.86	3130	20230801	43.61	5680	-20.86	20230914	3130	43.61	20230801	5680	-20.86	20230914	3130	43.61	20230801	1.19	N	179530	500	45 억		321212	N	N	0	N	00	N
73	20230915	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	15	2	0.33	289682195	62763	2.93	4670	4670	4545	5980	3220	4600	4615.50	3.51	0	-8939	6166	5382	4896	4112	3626	5140	3870	46	1380	500	2940	5	1	9140444	422	15.54	2.61	12	0.69	297.00	1771.00	5680	20230914	-18.75	3130	20230801	47.44	5680	-18.75	20230914	3130	47.44	20230801	5680	-18.75	20230914	3130	47.44	20230801	1.19	N	179530	500	45 억		321212	N	N	0	N	00	N
74	20230914	160749	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4600	-310	5	-6.31	10885885540	2126094	82.97	5560	5680	4410	6380	3440	4910	5121.87	3.16	0	32629	5713	5311	4508	4106	3303	5512	4307	46	1470	500	3140	5	1	9140444	420	15.49	2.60	12	23.26	297.00	1771.00	5680	20230914	-19.01	3130	20230801	46.96	5680	-19.01	20230914	3130	46.96	20230801	5680	-19.01	20230914	3130	46.96	20230801	1.25	N	179530	500	45 억		288583	N	N	0	N	00	N
75	20230914	150727	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4475	-435	5	-8.86	10582019585	2059361	80.37	5560	5680	4410	6380	3440	4910	5138.50	3.16	0	30462	5713	5311	4508	4106	3303	5512	4307	46	1470	500	3140	5	1	9140444	409	15.07	2.53	12	22.53	297.00	1771.00	5680	20230914	-21.21	3130	20230801	42.97	5680	-21.21	20230914	3130	42.97	20230801	5680	-21.21	20230914	3130	42.97	20230801	1.25	N	179530	500	45 억		288583	N	N	0	N	00	N
76	20230914	140740	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4515	-395	5	-8.04	10198909985	1973874	77.03	5560	5680	4500	6380	3440	4910	5166.95	3.16	0	28321	5713	5311	4508	4106	3303	5512	4307	46	1470	500	3140	5	1	9140444	413	15.20	2.55	12	21.59	297.00	1771.00	5680	20230914	-20.51	3130	20230801	44.25	5680	-20.51	20230914	3130	44.25	20230801	5680	-20.51	20230914	3130	44.25	20230801	1.25	N	179530	500	45 억		288583	N	N	0	N	00	N
77	20230914	130726	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4565	-345	5	-7.03	9796362720	1885249	73.58	5560	5680	4520	6380	3440	4910	5196.32	3.16	0	34361	5713	5311	4508	4106	3303	5512	4307	46	1470	500	3140	5	1	9140444	417	15.37	2.58	12	20.63	297.00	1771.00	5680	20230914	-19.63	3130	20230801	45.85	5680	-19.63	20230914	3130	45.85	20230801	5680	-19.63	20230914	3130	45.85	20230801	1.25	N	179530	500	45 억		288583	N	N	0	N	00	N
78	20230914	120735	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4590	-320	5	-6.52	9600152440	1842435	71.90	5560	5680	4520	6380	3440	4910	5210.58	3.16	0	35510	5713	5311	4508	4106	3303	5512	4307	46	1470	500	3140	5	1	9140444	420	15.45	2.59	12	20.16	297.00	1771.00	5680	20230914	-19.19	3130	20230801	46.65	5680	-19.19	20230914	3130	46.65	20230801	5680	-19.19	20230914	3130	46.65	20230801	1.25	N	179530	500	45 억		288583	N	N	0	N	00	N
79	20230914	110729	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4630	-280	5	-5.70	9272956220	1770966	69.11	5560	5680	4520	6380	3440	4910	5236.10	3.16	0	35102	5713	5311	4508	4106	3303	5512	4307	46	1470	500	3140	5	1	9140444	423	15.59	2.61	12	19.38	297.00	1771.00	5680	20230914	-18.49	3130	20230801	47.92	5680	-18.49	20230914	3130	47.92	20230801	5680	-18.49	20230914	3130	47.92	20230801	1.25	N	179530	500	45 억		288583	N	N	0	N	00	N
80	20230914	100723	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4835	-75	5	-1.53	8068922145	1514256	59.10	5560	5680	4805	6380	3440	4910	5328.64	3.16	0	29261	5713	5311	4508	4106	3303	5512	4307	46	1470	500	3140	5	1	9140444	442	16.28	2.73	12	16.57	297.00	1771.00	5680	20230914	-14.88	3130	20230801	54.47	5680	-14.88	20230914	3130	54.47	20230801	5680	-14.88	20230914	3130	54.47	20230801	1.25	N	179530	500	45 억		288583	N	N	0	N	00	N
81	20230914	090737	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5400	490	2	9.98	3697875600	675735	26.37	5560	5680	5170	6380	3440	4910	5472.38	3.16	0	29360	5713	5311	4508	4106	3303	5512	4307	46	1470	500	3140	10	1	9140444	494	18.18	3.05	12	7.39	297.00	1771.00	5680	20230914	-4.93	3130	20230801	72.52	5680	-4.93	20230914	3130	72.52	20230801	5680	-4.93	20230914	3130	72.52	20230801	1.25	N	179530	500	45 억		288583	N	N	0	N	00	N
82	20230913	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	1130	1	29.89	11662584235	2560150	2375.97	3780	4910	3705	4910	2650	3780	4555.71	3.32	0	-15183	3943	3861	3758	3676	3573	3902	3717	46	1130	500	2410	5	1	9140444	449	16.53	2.77	12	28.01	297.00	1771.00	5030	20221206	-2.39	3130	20230801	56.87	4910	0.00	20230913	3130	56.87	20230801	5030	-2.39	20221206	3130	56.87	20230801	1.25	N	179530	500	45 억		303596	N	N	0	N	00	N
83	20230913	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	1130	1	29.89	11614289475	2550314	2366.84	3780	4910	3705	4910	2650	3780	4554.37	3.32	0	-15183	3943	3861	3758	3676	3573	3902	3717	46	1130	500	2410	5	1	9140444	449	16.53	2.77	12	27.90	297.00	1771.00	5030	20221206	-2.39	3130	20230801	56.87	4910	0.00	20230913	3130	56.87	20230801	5030	-2.39	20221206	3130	56.87	20230801	1.25	N	179530	500	45 억		303596	N	N	0	N	00	N
84	20230913	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	825	2	21.83	8523270875	1910007	1772.60	3780	4840	3705	4910	2650	3780	4462.79	3.32	0	-8954	3943	3861	3758	3676	3573	3902	3717	46	1130	500	2410	5	1	9140444	421	15.51	2.60	12	20.90	297.00	1771.00	5030	20221206	-8.45	3130	20230801	47.12	4840	-4.86	20230913	3130	47.12	20230801	5030	-8.45	20221206	3130	47.12	20230801	1.25	N	179530	500	45 억		303596	N	N	0	N	00	N
85	20230913	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	750	2	19.84	5380310965	1235807	1146.90	3780	4655	3705	4910	2650	3780	4354.15	3.32	0	-12202	3943	3861	3758	3676	3573	3902	3717	46	1130	500	2410	5	1	9140444	414	15.25	2.56	12	13.52	297.00	1771.00	5030	20221206	-9.94	3130	20230801	44.73	4655	-2.69	20230913	3130	44.73	20230801	5030	-9.94	20221206	3130	44.73	20230801	1.25	N	179530	500	45 억		303596	N	N	0	N	00	N
86	20230913	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	430	2	11.38	1498649500	364958	338.70	3780	4350	3705	4910	2650	3780	4107.26	3.32	0	-7401	3943	3861	3758	3676	3573	3902	3717	46	1130	500	2410	5	1	9140444	385	14.18	2.38	12	3.99	297.00	1771.00	5030	20221206	-16.30	3130	20230801	34.50	4595	-8.38	20230116	3130	34.50	20230801	5030	-16.30	20221206	3130	34.50	20230801	1.25	N	179530	500	45 억		303596	N	N	0	N	00	N
87	20230913	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	200	2	5.29	252869580	64708	60.05	3780	3995	3705	4910	2650	3780	3909.86	3.32	0	-3114	3943	3861	3758	3676	3573	3902	3717	46	1130	500	2410	5	1	9140444	364	13.40	2.25	12	0.71	297.00	1771.00	5030	20221206	-20.87	3130	20230801	27.16	4595	-13.38	20230116	3130	27.16	20230801	5030	-20.87	20221206	3130	27.16	20230801	1.25	N	179530	500	45 억		303596	N	N	0	N	00	N
88	20230913	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	130	2	3.44	94787395	24596	22.83	3780	3930	3705	4910	2650	3780	3856.90	3.32	0	-735	3943	3861	3758	3676	3573	3902	3717	46	1130	500	2410	5	1	9140444	357	13.16	2.21	12	0.27	297.00	1771.00	5030	20221206	-22.27	3130	20230801	24.92	4595	-14.91	20230116	3130	24.92	20230801	5030	-22.27	20221206	3130	24.92	20230801	1.25	N	179530	500	45 억		303596	N	N	0	N	00	N
89	20230913	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	55	2	1.46	21045250	5554	5.15	3780	3845	3705	4910	2650	3780	3791.23	3.32	0	-313	3943	3861	3758	3676	3573	3902	3717	46	1130	500	2410	5	1	9140444	351	12.91	2.17	12	0.06	297.00	1771.00	5030	20221206	-23.76	3130	20230801	22.52	4595	-16.54	20230116	3130	22.52	20230801	5030	-23.76	20221206	3130	22.52	20230801	1.25	N	179530	500	45 억		303596	N	N	0	N	00	N
90	20230912	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	130	2	3.56	403370280	107503	254.51	3730	3840	3655	4745	2555	3650	3754.05	3.26	0	5097	3816	3732	3666	3582	3516	3775	3625	46	1095	500	2330	5	1	9140444	346	12.73	2.13	12	1.18	297.00	1771.00	5030	20221206	-24.85	3130	20230801	20.77	4595	-17.74	20230116	3130	20.77	20230801	5030	-24.85	20221206	3130	20.77	20230801	1.25	N	179530	500	45 억		298299	N	N	0	N	00	N
91	20230912	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	70	2	1.92	381245615	101628	240.60	3730	3840	3655	4745	2555	3650	3753.42	3.26	0	4900	3816	3732	3666	3582	3516	3775	3625	46	1095	500	2330	5	1	9140444	340	12.53	2.10	12	1.11	297.00	1771.00	5030	20221206	-26.04	3130	20230801	18.85	4595	-19.04	20230116	3130	18.85	20230801	5030	-26.04	20221206	3130	18.85	20230801	1.25	N	179530	500	45 억		298299	N	N	0	N	00	N
92	20230912	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	90	2	2.47	364447065	97116	229.91	3730	3840	3655	4745	2555	3650	3754.86	3.26	0	4197	3816	3732	3666	3582	3516	3775	3625	46	1095	500	2330	5	1	9140444	342	12.59	2.11	12	1.06	297.00	1771.00	5030	20221206	-25.65	3130	20230801	19.49	4595	-18.61	20230116	3130	19.49	20230801	5030	-25.65	20221206	3130	19.49	20230801	1.25	N	179530	500	45 억		298299	N	N	0	N	00	N
93	20230912	130717	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	170	2	4.66	325402505	86756	205.39	3730	3840	3655	4745	2555	3650	3753.16	3.26	0	3784	3816	3732	3666	3582	3516	3775	3625	46	1095	500	2330	5	1	9140444	349	12.86	2.16	12	0.95	297.00	1771.00	5030	20221206	-24.06	3130	20230801	22.04	4595	-16.87	20230116	3130	22.04	20230801	5030	-24.06	20221206	3130	22.04	20230801	1.25	N	179530	500	45 억		298299	N	N	0	N	00	N
94	20230912	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	105	2	2.88	189643900	51078	120.92	3730	3795	3655	4745	2555	3650	3715.39	3.26	0	943	3816	3732	3666	3582	3516	3775	3625	46	1095	500	2330	5	1	9140444	343	12.64	2.12	12	0.56	297.00	1771.00	5030	20221206	-25.35	3130	20230801	19.97	4595	-18.28	20230116	3130	19.97	20230801	5030	-25.35	20221206	3130	19.97	20230801	1.25	N	179530	500	45 억		298299	N	N	0	N	00	N
95	20230912	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	65	2	1.78	145318395	39231	92.88	3730	3750	3655	4745	2555	3650	3707.08	3.26	0	85	3816	3732	3666	3582	3516	3775	3625	46	1095	500	2330	5	1	9140444	340	12.51	2.10	12	0.43	297.00	1771.00	5030	20221206	-26.14	3130	20230801	18.69	4595	-19.15	20230116	3130	18.69	20230801	5030	-26.14	20221206	3130	18.69	20230801	1.25	N	179530	500	45 억		298299	N	N	0	N	00	N
96	20230912	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	20	2	0.55	124160675	33513	79.34	3730	3750	3655	4745	2555	3650	3708.33	3.26	0	62	3816	3732	3666	3582	3516	3775	3625	46	1095	500	2330	5	1	9140444	335	12.36	2.07	12	0.37	297.00	1771.00	5030	20221206	-27.04	3130	20230801	17.25	4595	-20.13	20230116	3130	17.25	20230801	5030	-27.04	20221206	3130	17.25	20230801	1.25	N	179530	500	45 억		298299	N	N	0	N	00	N
97	20230912	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	60	2	1.64	74613415	20094	47.57	3730	3750	3700	4745	2555	3650	3720.21	3.26	0	-1796	3816	3732	3666	3582	3516	3775	3625	46	1095	500	2330	5	1	9140444	339	12.49	2.09	12	0.22	297.00	1771.00	5030	20221206	-26.24	3130	20230801	18.53	4595	-19.26	20230116	3130	18.53	20230801	5030	-26.24	20221206	3130	18.53	20230801	1.25	N	179530	500	45 억		298299	N	N	0	N	00	N
98	20230911	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	20	2	0.55	153503030	42224	159.81	3630	3750	3600	4715	2545	3630	3635.45	3.24	0	2588	3703	3666	3613	3576	3523	3640	3550	46	1085	500	2320	5	1	9140444	334	12.29	2.06	12	0.46	297.00	1771.00	5030	20221206	-27.44	3130	20230801	16.61	4595	-20.57	20230116	3130	16.61	20230801	5030	-27.44	20221206	3130	16.61	20230801	1.28	N	179530	500	45 억		295711	N	N	0	N	00	N
99	20230911	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	20	2	0.55	113456010	31163	117.95	3630	3750	3600	4715	2545	3630	3640.73	3.24	0	2627	3703	3666	3613	3576	3523	3640	3550	46	1085	500	2320	5	1	9140444	334	12.29	2.06	12	0.34	297.00	1771.00	5030	20221206	-27.44	3130	20230801	16.61	4595	-20.57	20230116	3130	16.61	20230801	5030	-27.44	20221206	3130	16.61	20230801	1.28	N	179530	500	45 억		295711	N	N	0	N	00	N
100	20230911	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	5	2	0.14	110171160	30259	114.53	3630	3750	3600	4715	2545	3630	3640.94	3.24	0	2603	3703	3666	3613	3576	3523	3640	3550	46	1085	500	2320	5	1	9140444	332	12.24	2.05	12	0.33	297.00	1771.00	5030	20221206	-27.73	3130	20230801	16.13	4595	-20.89	20230116	3130	16.13	20230801	5030	-27.73	20221206	3130	16.13	20230801	1.28	N	179530	500	45 억		295711	N	N	0	N	00	N
101	20230911	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	5	2	0.14	109640405	30113	113.97	3630	3750	3600	4715	2545	3630	3640.97	3.24	0	2540	3703	3666	3613	3576	3523	3640	3550	46	1085	500	2320	5	1	9140444	332	12.24	2.05	12	0.33	297.00	1771.00	5030	20221206	-27.73	3130	20230801	16.13	4595	-20.89	20230116	3130	16.13	20230801	5030	-27.73	20221206	3130	16.13	20230801	1.28	N	179530	500	45 억		295711	N	N	0	N	00	N
102	20230911	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	25	2	0.69	85338695	23446	88.74	3630	3750	3600	4715	2545	3630	3639.80	3.24	0	1911	3703	3666	3613	3576	3523	3640	3550	46	1085	500	2320	5	1	9140444	334	12.31	2.06	12	0.26	297.00	1771.00	5030	20221206	-27.34	3130	20230801	16.77	4595	-20.46	20230116	3130	16.77	20230801	5030	-27.34	20221206	3130	16.77	20230801	1.28	N	179530	500	45 억		295711	N	N	0	N	00	N
103	20230911	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	25	2	0.69	72268870	19866	75.19	3630	3750	3600	4715	2545	3630	3637.82	3.24	0	1617	3703	3666	3613	3576	3523	3640	3550	46	1085	500	2320	5	1	9140444	334	12.31	2.06	12	0.22	297.00	1771.00	5030	20221206	-27.34	3130	20230801	16.77	4595	-20.46	20230116	3130	16.77	20230801	5030	-27.34	20221206	3130	16.77	20230801	1.28	N	179530	500	45 억		295711	N	N	0	N	00	N
104	20230911	100704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-5	5	-0.14	39724170	10963	41.49	3630	3750	3600	4715	2545	3630	3623.48	3.24	0	1197	3703	3666	3613	3576	3523	3640	3550	46	1085	500	2320	5	1	9140444	331	12.21	2.05	12	0.12	297.00	1771.00	5030	20221206	-27.93	3130	20230801	15.81	4595	-21.11	20230116	3130	15.81	20230801	5030	-27.93	20221206	3130	15.81	20230801	1.28	N	179530	500	45 억		295711	N	N	0	N	00	N
105	20230911	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-15	5	-0.41	6469020	1781	6.74	3630	3750	3610	4715	2545	3630	3632.24	3.24	0	15	3703	3666	3613	3576	3523	3640	3550	46	1085	500	2320	5	1	9140444	330	12.17	2.04	12	0.02	297.00	1771.00	5030	20221206	-28.13	3130	20230801	15.50	4595	-21.33	20230116	3130	15.50	20230801	5030	-28.13	20221206	3130	15.50	20230801	1.28	N	179530	500	45 억		295711	N	N	0	N	00	N
106	20230908	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-20	5	-0.55	95001855	26420	97.39	3650	3650	3560	4745	2555	3650	3595.83	3.21	0	1881	3730	3690	3625	3585	3520	3710	3605	46	1095	500	2330	5	1	9140444	332	12.22	2.05	12	0.29	297.00	1771.00	5030	20221206	-27.83	3130	20230801	15.97	4595	-21.00	20230116	3130	15.97	20230801	5030	-27.83	20221206	3130	15.97	20230801	1.29	N	179530	500	45 억		293849	N	N	0	N	00	N
107	20230908	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-70	5	-1.92	72509625	20194	74.44	3650	3650	3560	4745	2555	3650	3590.65	3.21	0	1794	3730	3690	3625	3585	3520	3710	3605	46	1095	500	2330	5	1	9140444	327	12.05	2.02	12	0.22	297.00	1771.00	5030	20221206	-28.83	3130	20230801	14.38	4595	-22.09	20230116	3130	14.38	20230801	5030	-28.83	20221206	3130	14.38	20230801	1.29	N	179530	500	45 억		293849	N	N	0	N	00	N
108	20230908	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-80	5	-2.19	63147570	17578	64.80	3650	3650	3560	4745	2555	3650	3592.42	3.21	0	1548	3730	3690	3625	3585	3520	3710	3605	46	1095	500	2330	5	1	9140444	326	12.02	2.02	12	0.19	297.00	1771.00	5030	20221206	-29.03	3130	20230801	14.06	4595	-22.31	20230116	3130	14.06	20230801	5030	-29.03	20221206	3130	14.06	20230801	1.29	N	179530	500	45 억		293849	N	N	0	N	00	N
109	20230908	130719	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-30	5	-0.82	39602575	10985	40.49	3650	3650	3575	4745	2555	3650	3605.15	3.21	0	1185	3730	3690	3625	3585	3520	3710	3605	46	1095	500	2330	5	1	9140444	331	12.19	2.04	12	0.12	297.00	1771.00	5030	20221206	-28.03	3130	20230801	15.65	4595	-21.22	20230116	3130	15.65	20230801	5030	-28.03	20221206	3130	15.65	20230801	1.29	N	179530	500	45 억		293849	N	N	0	N	00	N
110	20230908	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-45	5	-1.23	25969500	7185	26.49	3650	3650	3575	4745	2555	3650	3614.41	3.21	0	464	3730	3690	3625	3585	3520	3710	3605	46	1095	500	2330	5	1	9140444	330	12.14	2.04	12	0.08	297.00	1771.00	5030	20221206	-28.33	3130	20230801	15.18	4595	-21.55	20230116	3130	15.18	20230801	5030	-28.33	20221206	3130	15.18	20230801	1.29	N	179530	500	45 억		293849	N	N	0	N	00	N
111	20230908	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-60	5	-1.64	13706905	3791	13.97	3650	3650	3575	4745	2555	3650	3615.64	3.21	0	-212	3730	3690	3625	3585	3520	3710	3605	46	1095	500	2330	5	1	9140444	328	12.09	2.03	12	0.04	297.00	1771.00	5030	20221206	-28.63	3130	20230801	14.70	4595	-21.87	20230116	3130	14.70	20230801	5030	-28.63	20221206	3130	14.70	20230801	1.29	N	179530	500	45 억		293849	N	N	0	N	00	N
112	20230908	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-60	5	-1.64	9257975	2558	9.43	3650	3650	3575	4745	2555	3650	3619.22	3.21	0	-202	3730	3690	3625	3585	3520	3710	3605	46	1095	500	2330	5	1	9140444	328	12.09	2.03	12	0.03	297.00	1771.00	5030	20221206	-28.63	3130	20230801	14.70	4595	-21.87	20230116	3130	14.70	20230801	5030	-28.63	20221206	3130	14.70	20230801	1.29	N	179530	500	45 억		293849	N	N	0	N	00	N
113	20230908	090720	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-25	5	-0.68	4507575	1235	4.55	3650	3650	3625	4745	2555	3650	3649.86	3.21	0	-165	3730	3690	3625	3585	3520	3710	3605	46	1095	500	2330	5	1	9140444	331	12.21	2.05	12	0.01	297.00	1771.00	5030	20221206	-27.93	3130	20230801	15.81	4595	-21.11	20230116	3130	15.81	20230801	5030	-27.93	20221206	3130	15.81	20230801	1.29	N	179530	500	45 억		293849	N	N	0	N	00	N
114	20230907	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	25	2	0.69	96375450	26586	157.36	3610	3665	3560	4710	2540	3625	3625.05	3.22	0	-852	3685	3655	3610	3580	3535	3632	3557	46	1085	500	2320	5	1	9140444	334	12.29	2.06	12	0.29	297.00	1771.00	5030	20221206	-27.44	3130	20230801	16.61	4595	-20.57	20230116	3130	16.61	20230801	5030	-27.44	20221206	3130	16.61	20230801	1.34	N	179530	500	45 억		294466	N	N	0	N	00	N
115	20230907	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-20	5	-0.55	93920590	25912	153.37	3610	3665	3560	4710	2540	3625	3624.60	3.22	0	-851	3685	3655	3610	3580	3535	3632	3557	46	1085	500	2320	5	1	9140444	330	12.14	2.04	12	0.28	297.00	1771.00	5030	20221206	-28.33	3130	20230801	15.18	4595	-21.55	20230116	3130	15.18	20230801	5030	-28.33	20221206	3130	15.18	20230801	1.34	N	179530	500	45 억		294466	N	N	0	N	00	N
116	20230907	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-15	5	-0.41	93115455	25689	152.05	3610	3665	3560	4710	2540	3625	3624.72	3.22	0	-887	3685	3655	3610	3580	3535	3632	3557	46	1085	500	2320	5	1	9140444	330	12.15	2.04	12	0.28	297.00	1771.00	5030	20221206	-28.23	3130	20230801	15.34	4595	-21.44	20230116	3130	15.34	20230801	5030	-28.23	20221206	3130	15.34	20230801	1.34	N	179530	500	45 억		294466	N	N	0	N	00	N
117	20230907	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	5	2	0.14	86543655	23876	141.32	3610	3665	3560	4710	2540	3625	3624.71	3.22	0	-1081	3685	3655	3610	3580	3535	3632	3557	46	1085	500	2320	5	1	9140444	332	12.22	2.05	12	0.26	297.00	1771.00	5030	20221206	-27.83	3130	20230801	15.97	4595	-21.00	20230116	3130	15.97	20230801	5030	-27.83	20221206	3130	15.97	20230801	1.34	N	179530	500	45 억		294466	N	N	0	N	00	N
118	20230907	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	5	2	0.14	75630520	20874	123.55	3610	3665	3560	4710	2540	3625	3623.19	3.22	0	-1097	3685	3655	3610	3580	3535	3632	3557	46	1085	500	2320	5	1	9140444	332	12.22	2.05	12	0.23	297.00	1771.00	5030	20221206	-27.83	3130	20230801	15.97	4595	-21.00	20230116	3130	15.97	20230801	5030	-27.83	20221206	3130	15.97	20230801	1.34	N	179530	500	45 억		294466	N	N	0	N	00	N
119	20230907	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	0	3	0.00	72391725	19982	118.27	3610	3665	3560	4710	2540	3625	3622.85	3.22	0	-664	3685	3655	3610	3580	3535	3632	3557	46	1085	500	2320	5	1	9140444	331	12.21	2.05	12	0.22	297.00	1771.00	5030	20221206	-27.93	3130	20230801	15.81	4595	-21.11	20230116	3130	15.81	20230801	5030	-27.93	20221206	3130	15.81	20230801	1.34	N	179530	500	45 억		294466	N	N	0	N	00	N
120	20230907	100714	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	0	3	0.00	53929325	14898	88.18	3610	3665	3560	4710	2540	3625	3619.90	3.22	0	-543	3685	3655	3610	3580	3535	3632	3557	46	1085	500	2320	5	1	9140444	331	12.21	2.05	12	0.16	297.00	1771.00	5030	20221206	-27.93	3130	20230801	15.81	4595	-21.11	20230116	3130	15.81	20230801	5030	-27.93	20221206	3130	15.81	20230801	1.34	N	179530	500	45 억		294466	N	N	0	N	00	N
121	20230907	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-25	5	-0.69	570370	158	0.94	3610	3610	3600	4710	2540	3625	3609.94	3.22	0	-24	3685	3655	3610	3580	3535	3632	3557	46	1085	500	2320	5	1	9140444	329	12.12	2.03	12	0.00	297.00	1771.00	5030	20221206	-28.43	3130	20230801	15.02	4595	-21.65	20230116	3130	15.02	20230801	5030	-28.43	20221206	3130	15.02	20230801	1.34	N	179530	500	45 억		294466	N	N	0	N	00	N
122	20230906	160711	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-15	5	-0.41	60737500	16895	14.64	3640	3640	3565	4730	2550	3640	3595.00	3.21	0	644	3843	3741	3648	3546	3453	3695	3500	46	1090	500	2320	5	1	9140444	331	12.21	2.05	12	0.18	297.00	1771.00	5030	20221206	-27.93	3130	20230801	15.81	4595	-21.11	20230116	3130	15.81	20230801	5030	-27.93	20221206	3130	15.81	20230801	1.35	N	179530	500	45 억		293822	N	N	0	N	00	N
123	20230906	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-45	5	-1.24	53779915	14971	12.97	3640	3640	3565	4730	2550	3640	3592.27	3.21	0	806	3843	3741	3648	3546	3453	3695	3500	46	1090	500	2320	5	1	9140444	329	12.10	2.03	12	0.16	297.00	1771.00	5030	20221206	-28.53	3130	20230801	14.86	4595	-21.76	20230116	3130	14.86	20230801	5030	-28.53	20221206	3130	14.86	20230801	1.35	N	179530	500	45 억		293822	N	N	0	N	00	N
124	20230906	140713	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-25	5	-0.69	43392975	12070	10.46	3640	3640	3565	4730	2550	3640	3595.11	3.21	0	526	3843	3741	3648	3546	3453	3695	3500	46	1090	500	2320	5	1	9140444	330	12.17	2.04	12	0.13	297.00	1771.00	5030	20221206	-28.13	3130	20230801	15.50	4595	-21.33	20230116	3130	15.50	20230801	5030	-28.13	20221206	3130	15.50	20230801	1.35	N	179530	500	45 억		293822	N	N	0	N	00	N
125	20230906	130705	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-30	5	-0.82	31186640	8660	7.50	3640	3640	3565	4730	2550	3640	3601.23	3.21	0	513	3843	3741	3648	3546	3453	3695	3500	46	1090	500	2320	5	1	9140444	330	12.15	2.04	12	0.09	297.00	1771.00	5030	20221206	-28.23	3130	20230801	15.34	4595	-21.44	20230116	3130	15.34	20230801	5030	-28.23	20221206	3130	15.34	20230801	1.35	N	179530	500	45 억		293822	N	N	0	N	00	N
126	20230906	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-5	5	-0.14	20575870	5717	4.95	3640	3640	3565	4730	2550	3640	3599.07	3.21	0	132	3843	3741	3648	3546	3453	3695	3500	46	1090	500	2320	5	1	9140444	332	12.24	2.05	12	0.06	297.00	1771.00	5030	20221206	-27.73	3130	20230801	16.13	4595	-20.89	20230116	3130	16.13	20230801	5030	-27.73	20221206	3130	16.13	20230801	1.35	N	179530	500	45 억		293822	N	N	0	N	00	N
127	20230906	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-60	5	-1.65	17374190	4830	4.18	3640	3640	3565	4730	2550	3640	3597.14	3.21	0	85	3843	3741	3648	3546	3453	3695	3500	46	1090	500	2320	5	1	9140444	327	12.05	2.02	12	0.05	297.00	1771.00	5030	20221206	-28.83	3130	20230801	14.38	4595	-22.09	20230116	3130	14.38	20230801	5030	-28.83	20221206	3130	14.38	20230801	1.35	N	179530	500	45 억		293822	N	N	0	N	00	N
128	20230906	100657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-35	5	-0.96	8320195	2306	2.00	3640	3640	3575	4730	2550	3640	3608.06	3.21	0	-68	3843	3741	3648	3546	3453	3695	3500	46	1090	500	2320	5	1	9140444	330	12.14	2.04	12	0.03	297.00	1771.00	5030	20221206	-28.33	3130	20230801	15.18	4595	-21.55	20230116	3130	15.18	20230801	5030	-28.33	20221206	3130	15.18	20230801	1.35	N	179530	500	45 억		293822	N	N	0	N	00	N
129	20230906	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-50	5	-1.37	4480020	1237	1.07	3640	3640	3590	4730	2550	3640	3621.68	3.21	0	-284	3843	3741	3648	3546	3453	3695	3500	46	1090	500	2320	5	1	9140444	328	12.09	2.03	12	0.01	297.00	1771.00	5030	20221206	-28.63	3130	20230801	14.70	4595	-21.87	20230116	3130	14.70	20230801	5030	-28.63	20221206	3130	14.70	20230801	1.35	N	179530	500	45 억		293822	N	N	0	N	00	N
130	20230905	160705	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	50	2	1.39	420631245	115429	845.45	3645	3750	3555	4665	2515	3590	3644.07	3.18	0	3341	3656	3622	3581	3547	3506	3640	3565	46	1075	500	2290	5	1	9140444	333	12.26	2.06	12	1.26	297.00	1771.00	5030	20221206	-27.63	3130	20230801	16.29	4595	-20.78	20230116	3130	16.29	20230801	5030	-27.63	20221206	3130	16.29	20230801	1.35	N	179530	500	45 억		290481	N	N	0	N	00	N
131	20230905	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	65	2	1.81	342152205	93581	685.42	3645	3750	3565	4665	2515	3590	3656.21	3.18	0	3485	3656	3622	3581	3547	3506	3640	3565	46	1075	500	2290	5	1	9140444	334	12.31	2.06	12	1.02	297.00	1771.00	5030	20221206	-27.34	3130	20230801	16.77	4595	-20.46	20230116	3130	16.77	20230801	5030	-27.34	20221206	3130	16.77	20230801	1.35	N	179530	500	45 억		290481	N	N	0	N	00	N
132	20230905	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	95	2	2.65	147047550	40576	297.19	3645	3700	3565	4665	2515	3590	3624.00	3.18	0	2167	3656	3622	3581	3547	3506	3640	3565	46	1075	500	2290	5	1	9140444	337	12.41	2.08	12	0.44	297.00	1771.00	5030	20221206	-26.74	3130	20230801	17.73	4595	-19.80	20230116	3130	17.73	20230801	5030	-26.74	20221206	3130	17.73	20230801	1.35	N	179530	500	45 억		290481	N	N	0	N	00	N
133	20230905	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	5	2	0.14	65830150	18269	133.81	3645	3645	3565	4665	2515	3590	3603.38	3.18	0	-397	3656	3622	3581	3547	3506	3640	3565	46	1075	500	2290	5	1	9140444	329	12.10	2.03	12	0.20	297.00	1771.00	5030	20221206	-28.53	3130	20230801	14.86	4595	-21.76	20230116	3130	14.86	20230801	5030	-28.53	20221206	3130	14.86	20230801	1.35	N	179530	500	45 억		290481	N	N	0	N	00	N
134	20230905	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	5	2	0.14	47580605	13186	96.58	3645	3645	3565	4665	2515	3590	3608.42	3.18	0	-446	3656	3622	3581	3547	3506	3640	3565	46	1075	500	2290	5	1	9140444	329	12.10	2.03	12	0.14	297.00	1771.00	5030	20221206	-28.53	3130	20230801	14.86	4595	-21.76	20230116	3130	14.86	20230801	5030	-28.53	20221206	3130	14.86	20230801	1.35	N	179530	500	45 억		290481	N	N	0	N	00	N
135	20230905	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	15	2	0.42	35174200	9742	71.35	3645	3645	3565	4665	2515	3590	3610.57	3.18	0	-287	3656	3622	3581	3547	3506	3640	3565	46	1075	500	2290	5	1	9140444	330	12.14	2.04	12	0.11	297.00	1771.00	5030	20221206	-28.33	3130	20230801	15.18	4595	-21.55	20230116	3130	15.18	20230801	5030	-28.33	20221206	3130	15.18	20230801	1.35	N	179530	500	45 억		290481	N	N	0	N	00	N
136	20230905	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-10	5	-0.28	17833225	4941	36.19	3645	3645	3565	4665	2515	3590	3609.23	3.18	0	-234	3656	3622	3581	3547	3506	3640	3565	46	1075	500	2290	5	1	9140444	327	12.05	2.02	12	0.05	297.00	1771.00	5030	20221206	-28.83	3130	20230801	14.38	4595	-22.09	20230116	3130	14.38	20230801	5030	-28.83	20221206	3130	14.38	20230801	1.35	N	179530	500	45 억		290481	N	N	0	N	00	N
137	20230905	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	35	2	0.97	10038440	2768	20.27	3645	3645	3600	4665	2515	3590	3626.60	3.18	0	-242	3656	3622	3581	3547	3506	3640	3565	46	1075	500	2290	5	1	9140444	331	12.21	2.05	12	0.03	297.00	1771.00	5030	20221206	-27.93	3130	20230801	15.81	4595	-21.11	20230116	3130	15.81	20230801	5030	-27.93	20221206	3130	15.81	20230801	1.35	N	179530	500	45 억		290481	N	N	0	N	00	N
138	20230904	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-30	5	-0.83	47452005	13283	108.40	3540	3615	3540	4705	2535	3620	3572.39	3.19	0	-668	3676	3647	3591	3562	3506	3662	3577	46	1085	500	2310	5	1	9140444	328	12.09	2.03	12	0.15	297.00	1771.00	5030	20221206	-28.63	3130	20230801	14.70	4595	-21.87	20230116	3130	14.70	20230801	5030	-28.63	20221206	3130	14.70	20230801	1.35	N	179530	500	45 억		291149	N	N	0	N	00	N
139	20230904	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-35	5	-0.97	34901750	9779	79.80	3540	3615	3540	4705	2535	3620	3569.05	3.19	0	-668	3676	3647	3591	3562	3506	3662	3577	46	1085	500	2310	5	1	9140444	328	12.07	2.02	12	0.11	297.00	1771.00	5030	20221206	-28.73	3130	20230801	14.54	4595	-21.98	20230116	3130	14.54	20230801	5030	-28.73	20221206	3130	14.54	20230801	1.35	N	179530	500	45 억		291149	N	N	0	N	00	N
140	20230904	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-45	5	-1.24	23827235	6674	54.46	3540	3615	3540	4705	2535	3620	3570.16	3.19	0	-623	3676	3647	3591	3562	3506	3662	3577	46	1085	500	2310	5	1	9140444	327	12.04	2.02	12	0.07	297.00	1771.00	5030	20221206	-28.93	3130	20230801	14.22	4595	-22.20	20230116	3130	14.22	20230801	5030	-28.93	20221206	3130	14.22	20230801	1.35	N	179530	500	45 억		291149	N	N	0	N	00	N
141	20230904	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-50	5	-1.38	19076105	5341	43.59	3540	3615	3540	4705	2535	3620	3571.64	3.19	0	-501	3676	3647	3591	3562	3506	3662	3577	46	1085	500	2310	5	1	9140444	326	12.02	2.02	12	0.06	297.00	1771.00	5030	20221206	-29.03	3130	20230801	14.06	4595	-22.31	20230116	3130	14.06	20230801	5030	-29.03	20221206	3130	14.06	20230801	1.35	N	179530	500	45 억		291149	N	N	0	N	00	N
142	20230904	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-30	5	-0.83	13388540	3750	30.60	3540	3615	3540	4705	2535	3620	3570.28	3.19	0	-463	3676	3647	3591	3562	3506	3662	3577	46	1085	500	2310	5	1	9140444	328	12.09	2.03	12	0.04	297.00	1771.00	5030	20221206	-28.63	3130	20230801	14.70	4595	-21.87	20230116	3130	14.70	20230801	5030	-28.63	20221206	3130	14.70	20230801	1.35	N	179530	500	45 억		291149	N	N	0	N	00	N
143	20230904	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-40	5	-1.10	13245405	3710	30.28	3540	3615	3540	4705	2535	3620	3570.19	3.19	0	-452	3676	3647	3591	3562	3506	3662	3577	46	1085	500	2310	5	1	9140444	327	12.05	2.02	12	0.04	297.00	1771.00	5030	20221206	-28.83	3130	20230801	14.38	4595	-22.09	20230116	3130	14.38	20230801	5030	-28.83	20221206	3130	14.38	20230801	1.35	N	179530	500	45 억		291149	N	N	0	N	00	N
144	20230904	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-30	5	-0.83	7469435	2093	17.08	3540	3615	3540	4705	2535	3620	3568.77	3.19	0	-355	3676	3647	3591	3562	3506	3662	3577	46	1085	500	2310	5	1	9140444	328	12.09	2.03	12	0.02	297.00	1771.00	5030	20221206	-28.63	3130	20230801	14.70	4595	-21.87	20230116	3130	14.70	20230801	5030	-28.63	20221206	3130	14.70	20230801	1.35	N	179530	500	45 억		291149	N	N	0	N	00	N
145	20230904	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-40	5	-1.10	4405895	1240	10.12	3540	3590	3540	4705	2535	3620	3553.14	3.19	0	-90	3676	3647	3591	3562	3506	3662	3577	46	1085	500	2310	5	1	9140444	327	12.05	2.02	12	0.01	297.00	1771.00	5030	20221206	-28.83	3130	20230801	14.38	4595	-22.09	20230116	3130	14.38	20230801	5030	-28.83	20221206	3130	14.38	20230801	1.35	N	179530	500	45 억		291149	N	N	0	N	00	N
146	20230901	160634	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	35	2	0.98	43769060	12250	109.26	3570	3620	3535	4660	2510	3585	3570.37	3.18	0	235	3658	3621	3578	3541	3498	3600	3520	46	1075	500	2290	5	1	9140444	331	12.19	2.04	12	0.13	297.00	1771.00	5030	20221206	-28.03	3130	20230801	15.65	4595	-21.22	20230116	3130	15.65	20230801	5030	-28.03	20221206	3130	15.65	20230801	1.39	N	179530	500	45 억		290914	N	N	0	N	00	N
147	20230901	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	5	2	0.14	34462600	9666	86.21	3570	3600	3535	4660	2510	3585	3565.34	3.18	0	245	3658	3621	3578	3541	3498	3600	3520	46	1075	500	2290	5	1	9140444	328	12.09	2.03	12	0.11	297.00	1771.00	5030	20221206	-28.63	3130	20230801	14.70	4595	-21.87	20230116	3130	14.70	20230801	5030	-28.63	20221206	3130	14.70	20230801	1.39	N	179530	500	45 억		290914	N	N	0	N	00	N
148	20230901	140646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	5	2	0.14	34387225	9645	86.02	3570	3600	3535	4660	2510	3585	3565.29	3.18	0	245	3658	3621	3578	3541	3498	3600	3520	46	1075	500	2290	5	1	9140444	328	12.09	2.03	12	0.11	297.00	1771.00	5030	20221206	-28.63	3130	20230801	14.70	4595	-21.87	20230116	3130	14.70	20230801	5030	-28.63	20221206	3130	14.70	20230801	1.39	N	179530	500	45 억		290914	N	N	0	N	00	N
149	20230901	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-15	5	-0.42	28756820	8068	71.96	3570	3600	3535	4660	2510	3585	3564.31	3.18	0	257	3658	3621	3578	3541	3498	3600	3520	46	1075	500	2290	5	1	9140444	326	12.02	2.02	12	0.09	297.00	1771.00	5030	20221206	-29.03	3130	20230801	14.06	4595	-22.31	20230116	3130	14.06	20230801	5030	-29.03	20221206	3130	14.06	20230801	1.39	N	179530	500	45 억		290914	N	N	0	N	00	N
150	20230901	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	0	3	0.00	26291670	7379	65.81	3570	3600	3535	4660	2510	3585	3563.04	3.18	0	-176	3658	3621	3578	3541	3498	3600	3520	46	1075	500	2290	5	1	9140444	328	12.07	2.02	12	0.08	297.00	1771.00	5030	20221206	-28.73	3130	20230801	14.54	4595	-21.98	20230116	3130	14.54	20230801	5030	-28.73	20221206	3130	14.54	20230801	1.39	N	179530	500	45 억		290914	N	N	0	N	00	N
151	20230901	110636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-25	5	-0.70	22421925	6293	56.13	3570	3600	3535	4660	2510	3585	3562.99	3.18	0	-146	3658	3621	3578	3541	3498	3600	3520	46	1075	500	2290	5	1	9140444	325	11.99	2.01	12	0.07	297.00	1771.00	5030	20221206	-29.22	3130	20230801	13.74	4595	-22.52	20230116	3130	13.74	20230801	5030	-29.22	20221206	3130	13.74	20230801	1.39	N	179530	500	45 억		290914	N	N	0	N	00	N
152	20230901	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	0	3	0.00	12219235	3426	30.56	3570	3600	3535	4660	2510	3585	3566.62	3.18	0	-144	3658	3621	3578	3541	3498	3600	3520	46	1075	500	2290	5	1	9140444	328	12.07	2.02	12	0.04	297.00	1771.00	5030	20221206	-28.73	3130	20230801	14.54	4595	-21.98	20230116	3130	14.54	20230801	5030	-28.73	20221206	3130	14.54	20230801	1.39	N	179530	500	45 억		290914	N	N	0	N	00	N
153	20230901	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-50	5	-1.39	7511195	2109	18.81	3570	3575	3535	4660	2510	3585	3561.50	3.18	0	-50	3658	3621	3578	3541	3498	3600	3520	46	1075	500	2290	5	1	9140444	323	11.90	2.00	12	0.02	297.00	1771.00	5030	20221206	-29.72	3130	20230801	12.94	4595	-23.07	20230116	3130	12.94	20230801	5030	-29.72	20221206	3130	12.94	20230801	1.39	N	179530	500	45 억		290914	N	N	0	N	00	N