KissMeData/208340/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	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	11	2	0.93	2033506660	1636290	139.77	1180	1345	1127	1532	826	1179	1242.89	0.79	0	-46060	1501	1339	1239	1077	977	1290	1028	131	353	500	800	1	1	26116040	311	-1.00	1.23	12	6.27	-1190.00	968.00	4970	20221005	-76.06	1069	20230925	11.32	4225	-71.83	20230619	1069	11.32	20230925	4970	-76.06	20221005	1069	11.32	20230925	1.11	N	208340	500	130 억		207443	N	N	0	N	00	N
3	20230927	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	1184	5	2	0.42	2008714445	1615387	137.98	1180	1345	1127	1532	826	1179	1243.49	0.79	0	-45409	1501	1339	1239	1077	977	1290	1028	131	353	500	800	1	1	26116040	309	-0.99	1.22	12	6.19	-1190.00	968.00	4970	20221005	-76.18	1069	20230925	10.76	4225	-71.98	20230619	1069	10.76	20230925	4970	-76.18	20221005	1069	10.76	20230925	1.11	N	208340	500	130 억		207443	N	N	0	N	00	N
4	20230927	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	1130	-49	5	-4.16	1787038420	1424018	121.64	1180	1345	1130	1532	826	1179	1254.93	0.79	0	-53820	1501	1339	1239	1077	977	1290	1028	131	353	500	800	1	1	26116040	295	-0.95	1.17	12	5.45	-1190.00	968.00	4970	20221005	-77.26	1069	20230925	5.71	4225	-73.25	20230619	1069	5.71	20230925	4970	-77.26	20221005	1069	5.71	20230925	1.11	N	208340	500	130 억		207443	N	N	0	N	00	N
5	20230927	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1178	-1	5	-0.08	1603584857	1265544	108.10	1180	1345	1170	1532	826	1179	1267.11	0.79	0	-59306	1501	1339	1239	1077	977	1290	1028	131	353	500	800	1	1	26116040	308	-0.99	1.22	12	4.85	-1190.00	968.00	4970	20221005	-76.30	1069	20230925	10.20	4225	-72.12	20230619	1069	10.20	20230925	4970	-76.30	20221005	1069	10.20	20230925	1.11	N	208340	500	130 억		207443	N	N	0	N	00	N
6	20230927	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	1192	13	2	1.10	1445317464	1132078	96.70	1180	1345	1180	1532	826	1179	1276.69	0.79	0	-77506	1501	1339	1239	1077	977	1290	1028	131	353	500	800	1	1	26116040	311	-1.00	1.23	12	4.33	-1190.00	968.00	4970	20221005	-76.02	1069	20230925	11.51	4225	-71.79	20230619	1069	11.51	20230925	4970	-76.02	20221005	1069	11.51	20230925	1.11	N	208340	500	130 억		207443	N	N	0	N	00	N
7	20230927	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	38	2	3.22	1378094269	1076492	91.95	1180	1345	1180	1532	826	1179	1280.17	0.79	0	-72703	1501	1339	1239	1077	977	1290	1028	131	353	500	800	1	1	26116040	318	-1.02	1.26	12	4.12	-1190.00	968.00	4970	20221005	-75.51	1069	20230925	13.84	4225	-71.20	20230619	1069	13.84	20230925	4970	-75.51	20221005	1069	13.84	20230925	1.11	N	208340	500	130 억		207443	N	N	0	N	00	N
8	20230927	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	1313	134	2	11.37	889308702	688370	58.80	1180	1345	1180	1532	826	1179	1291.91	0.79	0	-46367	1501	1339	1239	1077	977	1290	1028	131	353	500	800	1	1	26116040	343	-1.10	1.36	12	2.64	-1190.00	968.00	4970	20221005	-73.58	1069	20230925	22.83	4225	-68.92	20230619	1069	22.83	20230925	4970	-73.58	20221005	1069	22.83	20230925	1.11	N	208340	500	130 억		207443	N	N	0	N	00	N
9	20230927	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	43	2	3.65	57919089	47521	4.06	1180	1247	1180	1532	826	1179	1218.81	0.79	0	2303	1501	1339	1239	1077	977	1290	1028	131	353	500	800	1	1	26116040	319	-1.03	1.26	12	0.18	-1190.00	968.00	4970	20221005	-75.41	1069	20230925	14.31	4225	-71.08	20230619	1069	14.31	20230925	4970	-75.41	20221005	1069	14.31	20230925	1.11	N	208340	500	130 억		207443	N	N	0	N	00	N
10	20230926	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	1179	-90	5	-7.09	1475287266	1168757	58.70	1226	1401	1139	1649	889	1269	1262.36	0.81	0	-9629	1509	1389	1229	1109	949	1449	1169	131	380	500	860	1	1	26116040	308	-0.99	1.22	12	4.48	-1190.00	968.00	4970	20221005	-76.28	1069	20230925	10.29	4225	-72.09	20230619	1069	10.29	20230925	4970	-76.28	20221005	1069	10.29	20230925	1.22	N	208340	500	130 억		210655	N	N	0	N	00	N
11	20230926	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	1185	-84	5	-6.62	1433063946	1133042	56.90	1226	1401	1139	1649	889	1269	1264.79	0.81	0	-16054	1509	1389	1229	1109	949	1449	1169	131	380	500	860	1	1	26116040	309	-1.00	1.22	12	4.34	-1190.00	968.00	4970	20221005	-76.16	1069	20230925	10.85	4225	-71.95	20230619	1069	10.85	20230925	4970	-76.16	20221005	1069	10.85	20230925	1.22	N	208340	500	130 억		210655	N	N	0	N	00	N
12	20230926	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	1178	-91	5	-7.17	1208916320	944856	47.45	1226	1401	1139	1649	889	1269	1279.47	0.81	0	-72425	1509	1389	1229	1109	949	1449	1169	131	380	500	860	1	1	26116040	308	-0.99	1.22	12	3.62	-1190.00	968.00	4970	20221005	-76.30	1069	20230925	10.20	4225	-72.12	20230619	1069	10.20	20230925	4970	-76.30	20221005	1069	10.20	20230925	1.22	N	208340	500	130 억		210655	N	N	0	N	00	N
13	20230926	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	1223	-46	5	-3.62	1079458372	836769	42.02	1226	1401	1205	1649	889	1269	1290.03	0.81	0	-59256	1509	1389	1229	1109	949	1449	1169	131	380	500	860	1	1	26116040	319	-1.03	1.26	12	3.20	-1190.00	968.00	4970	20221005	-75.39	1069	20230925	14.41	4225	-71.05	20230619	1069	14.41	20230925	4970	-75.39	20221005	1069	14.41	20230925	1.22	N	208340	500	130 억		210655	N	N	0	N	00	N
14	20230926	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	-32	5	-2.52	981533009	756416	37.99	1226	1401	1223	1649	889	1269	1297.61	0.81	0	-54320	1509	1389	1229	1109	949	1449	1169	131	380	500	860	1	1	26116040	323	-1.04	1.28	12	2.90	-1190.00	968.00	4970	20221005	-75.11	1069	20230925	15.72	4225	-70.72	20230619	1069	15.72	20230925	4970	-75.11	20221005	1069	15.72	20230925	1.22	N	208340	500	130 억		210655	N	N	0	N	00	N
15	20230926	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	1305	36	2	2.84	381811547	304724	15.30	1226	1318	1226	1649	889	1269	1252.97	0.81	0	17529	1509	1389	1229	1109	949	1449	1169	131	380	500	860	1	1	26116040	341	-1.10	1.35	12	1.17	-1190.00	968.00	4970	20221005	-73.74	1069	20230925	22.08	4225	-69.11	20230619	1069	22.08	20230925	4970	-73.74	20221005	1069	22.08	20230925	1.22	N	208340	500	130 억		210655	N	N	0	N	00	N
16	20230926	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1271	2	2	0.16	237451157	191318	9.61	1226	1272	1226	1649	889	1269	1241.13	0.81	0	25563	1509	1389	1229	1109	949	1449	1169	131	380	500	860	1	1	26116040	332	-1.07	1.31	12	0.73	-1190.00	968.00	4970	20221005	-74.43	1069	20230925	18.90	4225	-69.92	20230619	1069	18.90	20230925	4970	-74.43	20221005	1069	18.90	20230925	1.22	N	208340	500	130 억		210655	N	N	0	N	00	N
17	20230926	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	-27	5	-2.13	126642108	102372	5.14	1226	1262	1226	1649	889	1269	1237.06	0.81	0	15923	1509	1389	1229	1109	949	1449	1169	131	380	500	860	1	1	26116040	324	-1.04	1.28	12	0.39	-1190.00	968.00	4970	20221005	-75.01	1069	20230925	16.18	4225	-70.60	20230619	1069	16.18	20230925	4970	-75.01	20221005	1069	16.18	20230925	1.22	N	208340	500	130 억		210655	N	N	0	N	00	N
18	20230925	160922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1269	-36	5	-2.76	2353890067	1985934	174.19	1069	1349	1069	1696	914	1305	1185.22	0.00	0	242282	1586	1445	1375	1234	1164	1410	1199	131	391	500	880	1	1	26116040	331	-1.07	1.31	12	7.60	-1190.00	968.00	4970	20221005	-74.47	1069	20230925	18.71	4225	-69.96	20230619	1069	18.71	20230925	4970	-74.47	20221005	1069	18.71	20230925	1.55	N	208340	500	130 억		0	N	N	0	N	00	N
19	20230925	150924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1216	-89	5	-6.82	2316923805	1956445	171.61	1069	1349	1069	1696	914	1305	1184.25	0.00	0	249563	1586	1445	1375	1234	1164	1410	1199	131	391	500	880	1	1	26116040	318	-1.02	1.26	12	7.49	-1190.00	968.00	4970	20221005	-75.53	1069	20230925	13.75	4225	-71.22	20230619	1069	13.75	20230925	4970	-75.53	20221005	1069	13.75	20230925	1.55	N	208340	500	130 억		0	N	N	0	N	00	N
20	20230925	140908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1241	-64	5	-4.90	2201677212	1861821	163.31	1069	1349	1069	1696	914	1305	1182.54	0.00	0	220169	1586	1445	1375	1234	1164	1410	1199	131	391	500	880	1	1	26116040	324	-1.04	1.28	12	7.13	-1190.00	968.00	4970	20221005	-75.03	1069	20230925	16.09	4225	-70.63	20230619	1069	16.09	20230925	4970	-75.03	20221005	1069	16.09	20230925	1.55	N	208340	500	130 억		0	N	N	0	N	00	N
21	20230925	130913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1237	-68	5	-5.21	2130245728	1804139	158.25	1069	1349	1069	1696	914	1305	1180.75	0.00	0	195929	1586	1445	1375	1234	1164	1410	1199	131	391	500	880	1	1	26116040	323	-1.04	1.28	12	6.91	-1190.00	968.00	4970	20221005	-75.11	1069	20230925	15.72	4225	-70.72	20230619	1069	15.72	20230925	4970	-75.11	20221005	1069	15.72	20230925	1.55	N	208340	500	130 억		0	N	N	0	N	00	N
22	20230925	120918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1279	-26	5	-1.99	2025464557	1721165	150.97	1069	1349	1069	1696	914	1305	1176.80	0.00	0	184191	1586	1445	1375	1234	1164	1410	1199	131	391	500	880	1	1	26116040	334	-1.07	1.32	12	6.59	-1190.00	968.00	4970	20221005	-74.27	1069	20230925	19.64	4225	-69.73	20230619	1069	19.64	20230925	4970	-74.27	20221005	1069	19.64	20230925	1.55	N	208340	500	130 억		0	N	N	0	N	00	N
23	20230925	110914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1258	-47	5	-3.60	1728287781	1492046	130.87	1069	1284	1069	1696	914	1305	1158.33	0.00	0	201455	1586	1445	1375	1234	1164	1410	1199	131	391	500	880	1	1	26116040	329	-1.06	1.30	12	5.71	-1190.00	968.00	4970	20221005	-74.69	1069	20230925	17.68	4225	-70.22	20230619	1069	17.68	20230925	4970	-74.69	20221005	1069	17.68	20230925	1.55	N	208340	500	130 억		0	N	N	0	N	00	N
24	20230925	100918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1225	-80	5	-6.13	1555630962	1353507	118.72	1069	1284	1069	1696	914	1305	1149.33	0.00	0	147522	1586	1445	1375	1234	1164	1410	1199	131	391	500	880	1	1	26116040	320	-1.03	1.27	12	5.18	-1190.00	968.00	4970	20221005	-75.35	1069	20230925	14.59	4225	-71.01	20230619	1069	14.59	20230925	4970	-75.35	20221005	1069	14.59	20230925	1.55	N	208340	500	130 억		0	N	N	0	N	00	N
25	20230925	090913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1113	-192	5	-14.71	708136706	643733	56.46	1069	1164	1069	1696	914	1305	1100.05	0.00	0	44581	1586	1445	1375	1234	1164	1410	1199	131	391	500	880	1	1	26116040	291	-0.94	1.15	12	2.46	-1190.00	968.00	4970	20221005	-77.61	1069	20230925	4.12	4225	-73.66	20230619	1069	4.12	20230925	4970	-77.61	20221005	1069	4.12	20230925	1.55	N	208340	500	130 억		0	N	N	0	N	00	N
26	20230922	160948	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1305	-95	5	-6.79	1588151116	1133097	32.33	1361	1516	1305	1820	980	1400	1402.22	0.00	0	12814	1858	1629	1490	1261	1122	1559	1191	131	420	500	950	1	1	26116040	341	-1.10	1.35	12	4.34	-1190.00	968.00	4970	20221005	-73.74	1305	20230922	0.00	4225	-69.11	20230619	1305	0.00	20230922	4970	-73.74	20221005	1305	0.00	20230922	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
27	20230922	150941	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1315	-85	5	-6.07	1538654019	1095337	31.25	1361	1516	1314	1820	980	1400	1404.74	0.00	0	10011	1858	1629	1490	1261	1122	1559	1191	131	420	500	950	1	1	26116040	343	-1.11	1.36	12	4.19	-1190.00	968.00	4970	20221005	-73.54	1314	20230922	0.08	4225	-68.88	20230619	1314	0.08	20230922	4970	-73.54	20221005	1314	0.08	20230922	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
28	20230922	140940	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1355	-45	5	-3.21	1329741044	938135	26.76	1361	1516	1342	1820	980	1400	1417.45	0.00	0	-3827	1858	1629	1490	1261	1122	1559	1191	131	420	500	950	1	1	26116040	354	-1.14	1.40	12	3.59	-1190.00	968.00	4970	20221005	-72.74	1342	20230922	0.97	4225	-67.93	20230619	1342	0.97	20230922	4970	-72.74	20221005	1342	0.97	20230922	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
29	20230922	130843	54	100.00	KOSDAQ		제약	N	N	N	N		N	1370	-30	5	-2.14	1149330518	805099	22.97	1361	1516	1361	1820	980	1400	1427.60	0.00	0	13269	1858	1629	1490	1261	1122	1559	1191	131	420	500	950	1	1	26116040	358	-1.15	1.42	12	3.08	-1190.00	968.00	4970	20221005	-72.43	1351	20230921	1.41	4225	-67.57	20230619	1351	1.41	20230921	4970	-72.43	20221005	1351	1.41	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
30	20230922	120842	54	100.00	KOSDAQ		제약	N	N	N	N		N	1403	3	2	0.21	1066105373	744701	21.25	1361	1516	1361	1820	980	1400	1431.63	0.00	0	21469	1858	1629	1490	1261	1122	1559	1191	131	420	500	950	1	1	26116040	366	-1.18	1.45	12	2.85	-1190.00	968.00	4970	20221005	-71.77	1351	20230921	3.85	4225	-66.79	20230619	1351	3.85	20230921	4970	-71.77	20221005	1351	3.85	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
31	20230922	110837	54	100.00	KOSDAQ		제약	N	N	N	N		N	1423	23	2	1.64	989196604	690080	19.69	1361	1516	1361	1820	980	1400	1433.50	0.00	0	28263	1858	1629	1490	1261	1122	1559	1191	131	420	500	950	1	1	26116040	372	-1.20	1.47	12	2.64	-1190.00	968.00	4970	20221005	-71.37	1351	20230921	5.33	4225	-66.32	20230619	1351	5.33	20230921	4970	-71.37	20221005	1351	5.33	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
32	20230922	100838	54	100.00	KOSDAQ		제약	N	N	N	N		N	1384	-16	5	-1.14	884340990	615675	17.56	1361	1516	1361	1820	980	1400	1436.43	0.00	0	7267	1858	1629	1490	1261	1122	1559	1191	131	420	500	950	1	1	26116040	361	-1.16	1.43	12	2.36	-1190.00	968.00	4970	20221005	-72.15	1351	20230921	2.44	4225	-67.24	20230619	1351	2.44	20230921	4970	-72.15	20221005	1351	2.44	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
33	20230922	090834	54	100.00	KOSDAQ		제약	N	N	N	N		N	1497	97	2	6.93	259023781	179157	5.11	1361	1497	1361	1820	980	1400	1446.03	0.00	0	41814	1858	1629	1490	1261	1122	1559	1191	131	420	500	950	1	1	26116040	391	-1.26	1.55	12	0.69	-1190.00	968.00	4970	20221005	-69.88	1351	20230921	10.81	4225	-64.57	20230619	1351	10.81	20230921	4970	-69.88	20221005	1351	10.81	20230921	1.34	N	208340	500	130 억		0	Y	N	0	N	01	N
34	20230921	160839	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1400	-377	5	-21.22	5115757900	3466028	114.60	1690	1719	1351	2310	1244	1777	1476.02	0.00	0	466802	2223	1999	1836	1612	1449	1918	1531	131	533	500	1200	1	1	26116040	366	-1.18	1.45	12	13.27	-1190.00	968.00	4970	20221005	-71.83	1351	20230921	3.63	4225	-66.86	20230619	1351	3.63	20230921	4970	-71.83	20221005	1351	3.63	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
35	20230921	150827	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1413	-364	5	-20.48	4906408057	3316989	109.67	1690	1719	1351	2310	1244	1777	1479.15	0.00	0	449730	2223	1999	1836	1612	1449	1918	1531	131	533	500	1200	1	1	26116040	369	-1.19	1.46	12	12.70	-1190.00	968.00	4970	20221005	-71.57	1351	20230921	4.59	4225	-66.56	20230619	1351	4.59	20230921	4970	-71.57	20221005	1351	4.59	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
36	20230921	140834	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1464	-313	5	-17.61	4427990278	2985620	98.72	1690	1719	1351	2310	1244	1777	1483.07	0.00	0	464189	2223	1999	1836	1612	1449	1918	1531	131	533	500	1200	1	1	26116040	382	-1.23	1.51	12	11.43	-1190.00	968.00	4970	20221005	-70.54	1351	20230921	8.36	4225	-65.35	20230619	1351	8.36	20230921	4970	-70.54	20221005	1351	8.36	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
37	20230921	130829	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1365	-412	5	-23.19	3623604118	2426325	80.22	1690	1719	1351	2310	1244	1777	1493.42	0.00	0	343007	2223	1999	1836	1612	1449	1918	1531	131	533	500	1200	1	1	26116040	356	-1.15	1.41	12	9.29	-1190.00	968.00	4970	20221005	-72.54	1351	20230921	1.04	4225	-67.69	20230619	1351	1.04	20230921	4970	-72.54	20221005	1351	1.04	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
38	20230921	120821	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1553	-224	5	-12.61	1336239767	820739	27.14	1690	1719	1522	2310	1244	1777	1628.03	0.00	0	26874	2223	1999	1836	1612	1449	1918	1531	131	533	500	1200	1	1	26116040	406	-1.31	1.60	12	3.14	-1190.00	968.00	4970	20221005	-68.75	1522	20230921	2.04	4225	-63.24	20230619	1522	2.04	20230921	4970	-68.75	20221005	1522	2.04	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
39	20230921	110841	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1636	-141	5	-7.93	984477517	596616	19.73	1690	1719	1600	2310	1244	1777	1650.03	0.00	0	-2974	2223	1999	1836	1612	1449	1918	1531	131	533	500	1200	1	1	26116040	427	-1.37	1.69	12	2.28	-1190.00	968.00	4970	20221005	-67.08	1600	20230921	2.25	4225	-61.28	20230619	1600	2.25	20230921	4970	-67.08	20221005	1600	2.25	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
40	20230921	100824	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1630	-147	5	-8.27	627170242	376164	12.44	1690	1719	1615	2310	1244	1777	1667.18	0.00	0	-16189	2223	1999	1836	1612	1449	1918	1531	131	533	500	1200	1	1	26116040	426	-1.37	1.68	12	1.44	-1190.00	968.00	4970	20221005	-67.20	1615	20230921	0.93	4225	-61.42	20230619	1615	0.93	20230921	4970	-67.20	20221005	1615	0.93	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
41	20230921	090829	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1707	-70	5	-3.94	157855873	93833	3.10	1690	1707	1660	2310	1244	1777	1681.97	0.00	0	3028	2223	1999	1836	1612	1449	1918	1531	131	533	500	1200	1	1	26116040	446	-1.43	1.76	12	0.36	-1190.00	968.00	4970	20221005	-65.65	1660	20230921	2.83	4225	-59.60	20230619	1660	2.83	20230921	4970	-65.65	20221005	1660	2.83	20230921	1.34	N	208340	500	130 억		0	N	N	0	N	01	N
42	20230920	160833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1777	-288	5	-13.95	5368366987	2992811	579.09	2060	2060	1673	2680	1450	2065	1793.77	0.00	0	-70690	2208	2136	2078	2006	1948	2107	1977	131	615	500	1400	1	1	26116040	464	-1.49	1.84	12	11.46	-1190.00	968.00	4970	20221005	-64.25	1673	20230920	6.22	4225	-57.94	20230619	1673	6.22	20230920	4970	-64.25	20221005	1673	6.22	20230920	1.33	N	208340	500	130 억		0	N	N	0	N	00	N
43	20230920	150812	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1769	-296	5	-14.33	5296734183	2952400	571.27	2060	2060	1673	2680	1450	2065	1794.04	0.00	0	-71434	2208	2136	2078	2006	1948	2107	1977	131	615	500	1400	1	1	26116040	462	-1.49	1.83	12	11.30	-1190.00	968.00	4970	20221005	-64.41	1673	20230920	5.74	4225	-58.13	20230619	1673	5.74	20230920	4970	-64.41	20221005	1673	5.74	20230920	1.33	N	208340	500	130 억		0	N	N	0	N	00	N
44	20230920	140823	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1687	-378	5	-18.31	3943294943	2185119	422.81	2060	2060	1676	2680	1450	2065	1804.61	0.00	0	-84918	2208	2136	2078	2006	1948	2107	1977	131	615	500	1400	1	1	26116040	441	-1.42	1.74	12	8.37	-1190.00	968.00	4970	20221005	-66.06	1676	20230920	0.66	4225	-60.07	20230619	1676	0.66	20230920	4970	-66.06	20221005	1676	0.66	20230920	1.33	N	208340	500	130 억		0	N	N	0	N	00	N
45	20230920	130818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1746	-319	5	-15.45	2927550228	1590631	307.78	2060	2060	1739	2680	1450	2065	1840.50	0.00	0	-86105	2208	2136	2078	2006	1948	2107	1977	131	615	500	1400	1	1	26116040	456	-1.47	1.80	12	6.09	-1190.00	968.00	4970	20221005	-64.87	1739	20230920	0.40	4225	-58.67	20230619	1739	0.40	20230920	4970	-64.87	20221005	1739	0.40	20230920	1.33	N	208340	500	130 억		0	N	N	0	N	00	N
46	20230920	120818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1782	-283	5	-13.70	2343966885	1258286	243.47	2060	2060	1767	2680	1450	2065	1862.83	0.00	0	-75351	2208	2136	2078	2006	1948	2107	1977	131	615	500	1400	1	1	26116040	465	-1.50	1.84	12	4.82	-1190.00	968.00	4970	20221005	-64.14	1767	20230920	0.85	4225	-57.82	20230619	1767	0.85	20230920	4970	-64.14	20221005	1767	0.85	20230920	1.33	N	208340	500	130 억		0	N	N	0	N	00	N
47	20230920	110828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1791	-274	5	-13.27	1871589809	992989	192.14	2060	2060	1770	2680	1450	2065	1884.80	0.00	0	-71218	2208	2136	2078	2006	1948	2107	1977	131	615	500	1400	1	1	26116040	468	-1.51	1.85	12	3.80	-1190.00	968.00	4970	20221005	-63.96	1770	20230920	1.19	4225	-57.61	20230619	1770	1.19	20230920	4970	-63.96	20221005	1770	1.19	20230920	1.33	N	208340	500	130 억		0	N	N	0	N	00	N
48	20230920	100808	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2000	-65	5	-3.15	563398641	287039	55.54	2060	2060	1880	2680	1450	2065	1962.79	0.00	0	-10565	2208	2136	2078	2006	1948	2107	1977	131	615	500	1400	5	1	26116040	522	-1.68	2.07	12	1.10	-1190.00	968.00	4970	20221005	-59.76	1880	20230920	6.38	4225	-52.66	20230619	1880	6.38	20230920	4970	-59.76	20221005	1880	6.38	20230920	1.33	N	208340	500	130 억		0	N	N	0	N	00	N
49	20230920	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-30	5	-1.45	37423530	18487	3.58	2060	2060	2015	2680	1450	2065	2024.31	0.00	0	4381	2208	2136	2078	2006	1948	2107	1977	131	615	500	1400	5	1	26116040	531	-1.71	2.10	12	0.07	-1190.00	968.00	4970	20221005	-59.05	2000	20230823	1.75	4225	-51.83	20230619	2000	1.75	20230823	4970	-59.05	20221005	2000	1.75	20230823	1.33	N	208340	500	130 억		0	N	N	0	N	00	N
50	20230919	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-85	5	-3.95	1055341155	513219	16.76	2150	2150	2020	2795	1505	2150	2055.94	0.00	0	-23179	2600	2375	2250	2025	1900	2312	1962	131	645	500	1460	5	1	26116040	539	-1.74	2.13	12	1.97	-1190.00	968.00	4970	20221005	-58.45	2000	20230823	3.25	4225	-51.12	20230619	2000	3.25	20230823	4970	-58.45	20221005	2000	3.25	20230823	1.41	N	208340	500	130 억		0	N	N	0	N	00	N
51	20230919	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-50	5	-2.33	1024742360	498453	16.27	2150	2150	2020	2795	1505	2150	2055.45	0.00	0	-20979	2600	2375	2250	2025	1900	2312	1962	131	645	500	1460	5	1	26116040	548	-1.76	2.17	12	1.91	-1190.00	968.00	4970	20221005	-57.75	2000	20230823	5.00	4225	-50.30	20230619	2000	5.00	20230823	4970	-57.75	20221005	2000	5.00	20230823	1.41	N	208340	500	130 억		0	N	N	0	N	00	N
52	20230919	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	-125	5	-5.81	919491485	446946	14.59	2150	2150	2020	2795	1505	2150	2056.85	0.00	0	-15693	2600	2375	2250	2025	1900	2312	1962	131	645	500	1460	5	1	26116040	529	-1.70	2.09	12	1.71	-1190.00	968.00	4970	20221005	-59.26	2000	20230823	1.25	4225	-52.07	20230619	2000	1.25	20230823	4970	-59.26	20221005	2000	1.25	20230823	1.41	N	208340	500	130 억		0	N	N	0	N	00	N
53	20230919	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	-125	5	-5.81	846682475	411119	13.42	2150	2150	2020	2795	1505	2150	2059.00	0.00	0	-5320	2600	2375	2250	2025	1900	2312	1962	131	645	500	1460	5	1	26116040	529	-1.70	2.09	12	1.57	-1190.00	968.00	4970	20221005	-59.26	2000	20230823	1.25	4225	-52.07	20230619	2000	1.25	20230823	4970	-59.26	20221005	2000	1.25	20230823	1.41	N	208340	500	130 억		0	N	N	0	N	00	N
54	20230919	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-120	5	-5.58	759871860	368319	12.03	2150	2150	2020	2795	1505	2150	2062.59	0.00	0	7237	2600	2375	2250	2025	1900	2312	1962	131	645	500	1460	5	1	26116040	530	-1.71	2.10	12	1.41	-1190.00	968.00	4970	20221005	-59.15	2000	20230823	1.50	4225	-51.95	20230619	2000	1.50	20230823	4970	-59.15	20221005	2000	1.50	20230823	1.41	N	208340	500	130 억		0	N	N	0	N	00	N
55	20230919	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-95	5	-4.42	633453400	306248	10.00	2150	2150	2040	2795	1505	2150	2067.88	0.00	0	29532	2600	2375	2250	2025	1900	2312	1962	131	645	500	1460	5	1	26116040	537	-1.73	2.12	12	1.17	-1190.00	968.00	4970	20221005	-58.65	2000	20230823	2.75	4225	-51.36	20230619	2000	2.75	20230823	4970	-58.65	20221005	2000	2.75	20230823	1.41	N	208340	500	130 억		0	N	N	0	N	00	N
56	20230919	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-90	5	-4.19	512513850	247184	8.07	2150	2150	2045	2795	1505	2150	2072.76	0.00	0	31464	2600	2375	2250	2025	1900	2312	1962	131	645	500	1460	5	1	26116040	538	-1.73	2.13	12	0.95	-1190.00	968.00	4970	20221005	-58.55	2000	20230823	3.00	4225	-51.24	20230619	2000	3.00	20230823	4970	-58.55	20221005	2000	3.00	20230823	1.41	N	208340	500	130 억		0	N	N	0	N	00	N
57	20230919	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	-65	5	-3.02	135799970	64730	2.11	2150	2150	2060	2795	1505	2150	2096.23	0.00	0	3099	2600	2375	2250	2025	1900	2312	1962	131	645	500	1460	5	1	26116040	545	-1.75	2.15	12	0.25	-1190.00	968.00	4970	20221005	-58.05	2000	20230823	4.25	4225	-50.65	20230619	2000	4.25	20230823	4970	-58.05	20221005	2000	4.25	20230823	1.41	N	208340	500	130 억		0	N	N	0	N	00	N
58	20230918	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	25	2	1.18	7063458080	3045477	611.94	2360	2475	2125	2760	1490	2125	2319.38	0.00	0	-362025	2285	2205	2135	2055	1985	2245	2095	128	635	500	1440	5	1	25678786	552	-1.81	2.22	12	11.86	-1190.00	968.00	4970	20221005	-56.74	2000	20230823	7.50	4225	-49.11	20230619	2000	7.50	20230823	4970	-56.74	20221005	2000	7.50	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
59	20230918	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	2140	15	2	0.71	6932137410	2984046	599.60	2360	2475	2130	2760	1490	2125	2323.07	0.00	0	-363882	2285	2205	2135	2055	1985	2245	2095	128	635	500	1440	5	1	25678786	550	-1.80	2.21	12	11.62	-1190.00	968.00	4970	20221005	-56.94	2000	20230823	7.00	4225	-49.35	20230619	2000	7.00	20230823	4970	-56.94	20221005	2000	7.00	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
60	20230918	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	25	2	1.18	6697454875	2874704	577.63	2360	2475	2145	2760	1490	2125	2329.79	0.00	0	-359446	2285	2205	2135	2055	1985	2245	2095	128	635	500	1440	5	1	25678786	552	-1.81	2.22	12	11.19	-1190.00	968.00	4970	20221005	-56.74	2000	20230823	7.50	4225	-49.11	20230619	2000	7.50	20230823	4970	-56.74	20221005	2000	7.50	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
61	20230918	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	35	2	1.65	6525634255	2795183	561.65	2360	2475	2150	2760	1490	2125	2334.60	0.00	0	-360039	2285	2205	2135	2055	1985	2245	2095	128	635	500	1440	5	1	25678786	555	-1.82	2.23	12	10.89	-1190.00	968.00	4970	20221005	-56.54	2000	20230823	8.00	4225	-48.88	20230619	2000	8.00	20230823	4970	-56.54	20221005	2000	8.00	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
62	20230918	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	105	2	4.94	6209933900	2650975	532.67	2360	2475	2195	2760	1490	2125	2342.51	0.00	0	-353230	2285	2205	2135	2055	1985	2245	2095	128	635	500	1440	5	1	25678786	573	-1.87	2.30	12	10.32	-1190.00	968.00	4970	20221005	-55.13	2000	20230823	11.50	4225	-47.22	20230619	2000	11.50	20230823	4970	-55.13	20221005	2000	11.50	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
63	20230918	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	145	2	6.82	5900275435	2511658	504.68	2360	2475	2220	2760	1490	2125	2349.16	0.00	0	-313314	2285	2205	2135	2055	1985	2245	2095	128	635	500	1440	5	1	25678786	583	-1.91	2.35	12	9.78	-1190.00	968.00	4970	20221005	-54.33	2000	20230823	13.50	4225	-46.27	20230619	2000	13.50	20230823	4970	-54.33	20221005	2000	13.50	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
64	20230918	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	170	2	8.00	5142956815	2177651	437.57	2360	2475	2260	2760	1490	2125	2361.70	0.00	0	-290625	2285	2205	2135	2055	1985	2245	2095	128	635	500	1440	5	1	25678786	589	-1.93	2.37	12	8.48	-1190.00	968.00	4970	20221005	-53.82	2000	20230823	14.75	4225	-45.68	20230619	2000	14.75	20230823	4970	-53.82	20221005	2000	14.75	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
65	20230918	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	2385	260	2	12.24	1948651890	817068	164.18	2360	2475	2340	2760	1490	2125	2384.93	0.00	0	-115277	2285	2205	2135	2055	1985	2245	2095	128	635	500	1440	5	1	25678786	612	-2.00	2.46	12	3.18	-1190.00	968.00	4970	20221005	-52.01	2000	20230823	19.25	4225	-43.55	20230619	2000	19.25	20230823	4970	-52.01	20221005	2000	19.25	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
66	20230915	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	75	2	3.66	594127180	278273	48.30	2065	2215	2065	2665	1435	2050	2135.06	0.00	0	100888	2256	2152	2081	1977	1906	2117	1942	128	615	500	1390	5	1	25678786	546	-1.79	2.20	12	1.08	-1190.00	968.00	4970	20221005	-57.24	2000	20230823	6.25	4225	-49.70	20230619	2000	6.25	20230823	4970	-57.24	20221005	2000	6.25	20230823	1.49	N	208340	500	128 억		0	N	N	0	N	00	N
67	20230915	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	95	2	4.63	588737510	275741	47.86	2065	2215	2065	2665	1435	2050	2135.11	0.00	0	100080	2256	2152	2081	1977	1906	2117	1942	128	615	500	1390	5	1	25678786	551	-1.80	2.22	12	1.07	-1190.00	968.00	4970	20221005	-56.84	2000	20230823	7.25	4225	-49.23	20230619	2000	7.25	20230823	4970	-56.84	20221005	2000	7.25	20230823	1.49	N	208340	500	128 억		0	N	N	0	N	00	N
68	20230915	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	2140	90	2	4.39	516842795	242117	42.03	2065	2215	2065	2665	1435	2050	2134.68	0.00	0	90148	2256	2152	2081	1977	1906	2117	1942	128	615	500	1390	5	1	25678786	550	-1.80	2.21	12	0.94	-1190.00	968.00	4970	20221005	-56.94	2000	20230823	7.00	4225	-49.35	20230619	2000	7.00	20230823	4970	-56.94	20221005	2000	7.00	20230823	1.49	N	208340	500	128 억		0	N	N	0	N	00	N
69	20230915	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	80	2	3.90	449692555	210492	36.54	2065	2215	2065	2665	1435	2050	2136.39	0.00	0	81937	2256	2152	2081	1977	1906	2117	1942	128	615	500	1390	5	1	25678786	547	-1.79	2.20	12	0.82	-1190.00	968.00	4970	20221005	-57.14	2000	20230823	6.50	4225	-49.59	20230619	2000	6.50	20230823	4970	-57.14	20221005	2000	6.50	20230823	1.49	N	208340	500	128 억		0	N	N	0	N	00	N
70	20230915	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	105	2	5.12	427469770	200061	34.73	2065	2215	2065	2665	1435	2050	2136.70	0.00	0	77353	2256	2152	2081	1977	1906	2117	1942	128	615	500	1390	5	1	25678786	553	-1.81	2.23	12	0.78	-1190.00	968.00	4970	20221005	-56.64	2000	20230823	7.75	4225	-48.99	20230619	2000	7.75	20230823	4970	-56.64	20221005	2000	7.75	20230823	1.49	N	208340	500	128 억		0	N	N	0	N	00	N
71	20230915	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	100	2	4.88	369746965	173253	30.07	2065	2215	2065	2665	1435	2050	2134.15	0.00	0	61389	2256	2152	2081	1977	1906	2117	1942	128	615	500	1390	5	1	25678786	552	-1.81	2.22	12	0.67	-1190.00	968.00	4970	20221005	-56.74	2000	20230823	7.50	4225	-49.11	20230619	2000	7.50	20230823	4970	-56.74	20221005	2000	7.50	20230823	1.49	N	208340	500	128 억		0	N	N	0	N	00	N
72	20230915	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	115	2	5.61	321908750	150975	26.21	2065	2215	2065	2665	1435	2050	2132.20	0.00	0	58711	2256	2152	2081	1977	1906	2117	1942	128	615	500	1390	5	1	25678786	556	-1.82	2.24	12	0.59	-1190.00	968.00	4970	20221005	-56.44	2000	20230823	8.25	4225	-48.76	20230619	2000	8.25	20230823	4970	-56.44	20221005	2000	8.25	20230823	1.49	N	208340	500	128 억		0	N	N	0	N	00	N
73	20230915	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	45	2	2.20	43050250	20580	3.57	2065	2125	2065	2665	1435	2050	2091.85	0.00	0	1001	2256	2152	2081	1977	1906	2117	1942	128	615	500	1390	5	1	25678786	538	-1.76	2.16	12	0.08	-1190.00	968.00	4970	20221005	-57.85	2000	20230823	4.75	4225	-50.41	20230619	2000	4.75	20230823	4970	-57.85	20221005	2000	4.75	20230823	1.49	N	208340	500	128 억		0	N	N	0	N	00	N
74	20230914	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-95	5	-4.43	1187303695	575879	76.37	2145	2185	2010	2785	1505	2145	2061.75	0.00	0	-75325	2345	2245	2125	2025	1905	2185	1965	128	640	500	1450	5	1	25678786	526	-1.72	2.12	12	2.24	-1190.00	968.00	4970	20221005	-58.75	2000	20230823	2.50	4225	-51.48	20230619	2000	2.50	20230823	4970	-58.75	20221005	2000	2.50	20230823	1.57	N	208340	500	128 억		0	N	N	0	N	00	N
75	20230914	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-80	5	-3.73	1143782510	554690	73.56	2145	2185	2010	2785	1505	2145	2062.02	0.00	0	-68454	2345	2245	2125	2025	1905	2185	1965	128	640	500	1450	5	1	25678786	530	-1.74	2.13	12	2.16	-1190.00	968.00	4970	20221005	-58.45	2000	20230823	3.25	4225	-51.12	20230619	2000	3.25	20230823	4970	-58.45	20221005	2000	3.25	20230823	1.57	N	208340	500	128 억		0	N	N	0	N	00	N
76	20230914	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-90	5	-4.20	763634295	368544	48.87	2145	2185	2015	2785	1505	2145	2072.03	0.00	0	-88603	2345	2245	2125	2025	1905	2185	1965	128	640	500	1450	5	1	25678786	528	-1.73	2.12	12	1.44	-1190.00	968.00	4970	20221005	-58.65	2000	20230823	2.75	4225	-51.36	20230619	2000	2.75	20230823	4970	-58.65	20221005	2000	2.75	20230823	1.57	N	208340	500	128 억		0	N	N	0	N	00	N
77	20230914	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-80	5	-3.73	713334550	344264	45.65	2145	2185	2015	2785	1505	2145	2072.06	0.00	0	-83703	2345	2245	2125	2025	1905	2185	1965	128	640	500	1450	5	1	25678786	530	-1.74	2.13	12	1.34	-1190.00	968.00	4970	20221005	-58.45	2000	20230823	3.25	4225	-51.12	20230619	2000	3.25	20230823	4970	-58.45	20221005	2000	3.25	20230823	1.57	N	208340	500	128 억		0	N	N	0	N	00	N
78	20230914	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	-75	5	-3.50	670441775	323437	42.89	2145	2185	2015	2785	1505	2145	2072.87	0.00	0	-79387	2345	2245	2125	2025	1905	2185	1965	128	640	500	1450	5	1	25678786	532	-1.74	2.14	12	1.26	-1190.00	968.00	4970	20221005	-58.35	2000	20230823	3.50	4225	-51.01	20230619	2000	3.50	20230823	4970	-58.35	20221005	2000	3.50	20230823	1.57	N	208340	500	128 억		0	N	N	0	N	00	N
79	20230914	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-115	5	-5.36	335400450	162281	21.52	2145	2145	2025	2785	1505	2145	2066.79	0.00	0	-64078	2345	2245	2125	2025	1905	2185	1965	128	640	500	1450	5	1	25678786	521	-1.71	2.10	12	0.63	-1190.00	968.00	4970	20221005	-59.15	2000	20230823	1.50	4225	-51.95	20230619	2000	1.50	20230823	4970	-59.15	20221005	2000	1.50	20230823	1.57	N	208340	500	128 억		0	N	N	0	N	00	N
80	20230914	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-90	5	-4.20	185966085	89441	11.86	2145	2145	2055	2785	1505	2145	2079.20	0.00	0	-39020	2345	2245	2125	2025	1905	2185	1965	128	640	500	1450	5	1	25678786	528	-1.73	2.12	12	0.35	-1190.00	968.00	4970	20221005	-58.65	2000	20230823	2.75	4225	-51.36	20230619	2000	2.75	20230823	4970	-58.65	20221005	2000	2.75	20230823	1.57	N	208340	500	128 억		0	N	N	0	N	00	N
81	20230914	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-45	5	-2.10	31024135	14773	1.96	2145	2145	2080	2785	1505	2145	2100.06	0.00	0	-4852	2345	2245	2125	2025	1905	2185	1965	128	640	500	1450	5	1	25678786	539	-1.76	2.17	12	0.06	-1190.00	968.00	4970	20221005	-57.75	2000	20230823	5.00	4225	-50.30	20230619	2000	5.00	20230823	4970	-57.75	20221005	2000	5.00	20230823	1.57	N	208340	500	128 억		0	N	N	0	N	00	N
82	20230913	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	-80	5	-3.60	1581093840	753894	181.94	2225	2225	2005	2890	1560	2225	2097.18	0.00	0	-10456	2435	2330	2260	2155	2085	2382	2207	128	665	500	1510	5	1	25678786	551	-1.80	2.22	12	2.94	-1190.00	968.00	4970	20221005	-56.84	2000	20230823	7.25	4225	-49.23	20230619	2000	7.25	20230823	4970	-56.84	20221005	2000	7.25	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
83	20230913	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	-155	5	-6.97	1440662380	688341	166.12	2225	2225	2005	2890	1560	2225	2092.91	0.00	0	-7004	2435	2330	2260	2155	2085	2382	2207	128	665	500	1510	5	1	25678786	532	-1.74	2.14	12	2.68	-1190.00	968.00	4970	20221005	-58.35	2000	20230823	3.50	4225	-51.01	20230619	2000	3.50	20230823	4970	-58.35	20221005	2000	3.50	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
84	20230913	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-120	5	-5.39	1170697790	558971	134.90	2225	2225	2005	2890	1560	2225	2094.33	0.00	0	-20517	2435	2330	2260	2155	2085	2382	2207	128	665	500	1510	5	1	25678786	541	-1.77	2.17	12	2.18	-1190.00	968.00	4970	20221005	-57.65	2000	20230823	5.25	4225	-50.18	20230619	2000	5.25	20230823	4970	-57.65	20221005	2000	5.25	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
85	20230913	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-125	5	-5.62	1120906625	535375	129.20	2225	2225	2005	2890	1560	2225	2093.63	0.00	0	-10897	2435	2330	2260	2155	2085	2382	2207	128	665	500	1510	5	1	25678786	539	-1.76	2.17	12	2.08	-1190.00	968.00	4970	20221005	-57.75	2000	20230823	5.00	4225	-50.30	20230619	2000	5.00	20230823	4970	-57.75	20221005	2000	5.00	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
86	20230913	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	-130	5	-5.84	1005586190	480056	115.85	2225	2225	2005	2890	1560	2225	2094.67	0.00	0	-20259	2435	2330	2260	2155	2085	2382	2207	128	665	500	1510	5	1	25678786	538	-1.76	2.16	12	1.87	-1190.00	968.00	4970	20221005	-57.85	2000	20230823	4.75	4225	-50.41	20230619	2000	4.75	20230823	4970	-57.85	20221005	2000	4.75	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
87	20230913	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-145	5	-6.52	691495635	331956	80.11	2225	2225	2005	2890	1560	2225	2083.00	0.00	0	-11032	2435	2330	2260	2155	2085	2382	2207	128	665	500	1510	5	1	25678786	534	-1.75	2.15	12	1.29	-1190.00	968.00	4970	20221005	-58.15	2000	20230823	4.00	4225	-50.77	20230619	2000	4.00	20230823	4970	-58.15	20221005	2000	4.00	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
88	20230913	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	-95	5	-4.27	177621465	82140	19.82	2225	2225	2115	2890	1560	2225	2162.26	0.00	0	-438	2435	2330	2260	2155	2085	2382	2207	128	665	500	1510	5	1	25678786	547	-1.79	2.20	12	0.32	-1190.00	968.00	4970	20221005	-57.14	2000	20230823	6.50	4225	-49.59	20230619	2000	6.50	20230823	4970	-57.14	20221005	2000	6.50	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
89	20230913	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-5	5	-0.22	20403450	9247	2.23	2225	2225	2180	2890	1560	2225	2206.04	0.00	0	-4262	2435	2330	2260	2155	2085	2382	2207	128	665	500	1510	5	1	25678786	570	-1.87	2.29	12	0.04	-1190.00	968.00	4970	20221005	-55.33	2000	20230823	11.00	4225	-47.46	20230619	2000	11.00	20230823	4970	-55.33	20221005	2000	11.00	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
90	20230912	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2225	25	2	1.14	946444770	413644	217.32	2210	2365	2190	2860	1540	2200	2288.10	0.00	0	-7799	2296	2247	2191	2142	2086	2272	2167	128	660	500	1490	5	1	25678786	571	-1.87	2.30	12	1.61	-1190.00	968.00	4970	20221005	-55.23	2000	20230823	11.25	4225	-47.34	20230619	2000	11.25	20230823	4970	-55.23	20221005	2000	11.25	20230823	1.64	N	208340	500	128 억		0	N	N	0	N	00	N
91	20230912	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	10	2	0.45	934102975	408086	214.40	2210	2365	2190	2860	1540	2200	2288.99	0.00	0	-9693	2296	2247	2191	2142	2086	2272	2167	128	660	500	1490	5	1	25678786	568	-1.86	2.28	12	1.59	-1190.00	968.00	4970	20221005	-55.53	2000	20230823	10.50	4225	-47.69	20230619	2000	10.50	20230823	4970	-55.53	20221005	2000	10.50	20230823	1.64	N	208340	500	128 억		0	N	N	0	N	00	N
92	20230912	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	35	2	1.59	885188975	386080	202.83	2210	2365	2190	2860	1540	2200	2292.76	0.00	0	-13683	2296	2247	2191	2142	2086	2272	2167	128	660	500	1490	5	1	25678786	574	-1.88	2.31	12	1.50	-1190.00	968.00	4970	20221005	-55.03	2000	20230823	11.75	4225	-47.10	20230619	2000	11.75	20230823	4970	-55.03	20221005	2000	11.75	20230823	1.64	N	208340	500	128 억		0	N	N	0	N	00	N
93	20230912	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2265	65	2	2.95	805510670	350535	184.16	2210	2365	2190	2860	1540	2200	2297.95	0.00	0	-12690	2296	2247	2191	2142	2086	2272	2167	128	660	500	1490	5	1	25678786	582	-1.90	2.34	12	1.37	-1190.00	968.00	4970	20221005	-54.43	2000	20230823	13.25	4225	-46.39	20230619	2000	13.25	20230823	4970	-54.43	20221005	2000	13.25	20230823	1.64	N	208340	500	128 억		0	N	N	0	N	00	N
94	20230912	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2285	85	2	3.86	763823040	332100	174.47	2210	2365	2190	2860	1540	2200	2299.98	0.00	0	-9583	2296	2247	2191	2142	2086	2272	2167	128	660	500	1490	5	1	25678786	587	-1.92	2.36	12	1.29	-1190.00	968.00	4970	20221005	-54.02	2000	20230823	14.25	4225	-45.92	20230619	2000	14.25	20230823	4970	-54.02	20221005	2000	14.25	20230823	1.64	N	208340	500	128 억		0	N	N	0	N	00	N
95	20230912	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	95	2	4.32	658242850	285894	150.20	2210	2365	2190	2860	1540	2200	2302.40	0.00	0	-5216	2296	2247	2191	2142	2086	2272	2167	128	660	500	1490	5	1	25678786	589	-1.93	2.37	12	1.11	-1190.00	968.00	4970	20221005	-53.82	2000	20230823	14.75	4225	-45.68	20230619	2000	14.75	20230823	4970	-53.82	20221005	2000	14.75	20230823	1.64	N	208340	500	128 억		0	N	N	0	N	00	N
96	20230912	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2340	140	2	6.36	421081100	183130	96.21	2210	2365	2190	2860	1540	2200	2299.36	0.00	0	-5091	2296	2247	2191	2142	2086	2272	2167	128	660	500	1490	5	1	25678786	601	-1.97	2.42	12	0.71	-1190.00	968.00	4970	20221005	-52.92	2000	20230823	17.00	4225	-44.62	20230619	2000	17.00	20230823	4970	-52.92	20221005	2000	17.00	20230823	1.64	N	208340	500	128 억		0	N	N	0	N	00	N
97	20230912	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	15	2	0.68	13815430	6276	3.30	2210	2230	2190	2860	1540	2200	2201.31	0.00	0	467	2296	2247	2191	2142	2086	2272	2167	128	660	500	1490	5	1	25678786	569	-1.86	2.29	12	0.02	-1190.00	968.00	4970	20221005	-55.43	2000	20230823	10.75	4225	-47.57	20230619	2000	10.75	20230823	4970	-55.43	20221005	2000	10.75	20230823	1.64	N	208340	500	128 억		0	N	N	0	N	00	N
98	20230911	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	-5	5	-0.23	418092705	189836	97.01	2185	2240	2135	2865	1545	2205	2202.39	0.00	0	45589	2328	2266	2188	2126	2048	2297	2157	128	660	500	1490	5	1	25678786	565	-1.85	2.27	12	0.74	-1190.00	968.00	4970	20221005	-55.73	2000	20230823	10.00	4225	-47.93	20230619	2000	10.00	20230823	4970	-55.73	20221005	2000	10.00	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
99	20230911	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	10	2	0.45	405523070	184144	94.10	2185	2240	2135	2865	1545	2205	2202.21	0.00	0	45029	2328	2266	2188	2126	2048	2297	2157	128	660	500	1490	5	1	25678786	569	-1.86	2.29	12	0.72	-1190.00	968.00	4970	20221005	-55.43	2000	20230823	10.75	4225	-47.57	20230619	2000	10.75	20230823	4970	-55.43	20221005	2000	10.75	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
100	20230911	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	10	2	0.45	373709240	169770	86.75	2185	2240	2135	2865	1545	2205	2201.27	0.00	0	40975	2328	2266	2188	2126	2048	2297	2157	128	660	500	1490	5	1	25678786	569	-1.86	2.29	12	0.66	-1190.00	968.00	4970	20221005	-55.43	2000	20230823	10.75	4225	-47.57	20230619	2000	10.75	20230823	4970	-55.43	20221005	2000	10.75	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
101	20230911	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	15	2	0.68	328875250	149624	76.46	2185	2240	2135	2865	1545	2205	2198.01	0.00	0	30999	2328	2266	2188	2126	2048	2297	2157	128	660	500	1490	5	1	25678786	570	-1.87	2.29	12	0.58	-1190.00	968.00	4970	20221005	-55.33	2000	20230823	11.00	4225	-47.46	20230619	2000	11.00	20230823	4970	-55.33	20221005	2000	11.00	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
102	20230911	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	5	2	0.23	249045180	113689	58.09	2185	2225	2135	2865	1545	2205	2190.58	0.00	0	10384	2328	2266	2188	2126	2048	2297	2157	128	660	500	1490	5	1	25678786	568	-1.86	2.28	12	0.44	-1190.00	968.00	4970	20221005	-55.53	2000	20230823	10.50	4225	-47.69	20230619	2000	10.50	20230823	4970	-55.53	20221005	2000	10.50	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
103	20230911	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	-10	5	-0.45	151181880	69387	35.46	2185	2225	2135	2865	1545	2205	2178.82	0.00	0	-13385	2328	2266	2188	2126	2048	2297	2157	128	660	500	1490	5	1	25678786	564	-1.84	2.27	12	0.27	-1190.00	968.00	4970	20221005	-55.84	2000	20230823	9.75	4225	-48.05	20230619	2000	9.75	20230823	4970	-55.84	20221005	2000	9.75	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
104	20230911	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	-45	5	-2.04	100623660	46107	23.56	2185	2225	2155	2865	1545	2205	2182.39	0.00	0	-7211	2328	2266	2188	2126	2048	2297	2157	128	660	500	1490	5	1	25678786	555	-1.82	2.23	12	0.18	-1190.00	968.00	4970	20221005	-56.54	2000	20230823	8.00	4225	-48.88	20230619	2000	8.00	20230823	4970	-56.54	20221005	2000	8.00	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
105	20230911	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	5	2	0.23	22181610	10132	5.18	2185	2215	2185	2865	1545	2205	2189.26	0.00	0	995	2328	2266	2188	2126	2048	2297	2157	128	660	500	1490	5	1	25678786	568	-1.86	2.28	12	0.04	-1190.00	968.00	4970	20221005	-55.53	2000	20230823	10.50	4225	-47.69	20230619	2000	10.50	20230823	4970	-55.53	20221005	2000	10.50	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
106	20230908	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	55	2	2.56	428672710	195634	45.70	2150	2250	2110	2795	1505	2150	2191.19	0.00	0	55475	2440	2295	2195	2050	1950	2245	2000	128	645	500	1460	5	1	25678786	566	-1.85	2.28	12	0.76	-1190.00	968.00	4970	20221005	-55.63	2000	20230823	10.25	4225	-47.81	20230619	2000	10.25	20230823	4970	-55.63	20221005	2000	10.25	20230823	1.65	N	208340	500	128 억		0	N	N	0	N	00	N
107	20230908	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	55	2	2.56	423215400	193155	45.12	2150	2250	2110	2795	1505	2150	2191.07	0.00	0	55088	2440	2295	2195	2050	1950	2245	2000	128	645	500	1460	5	1	25678786	566	-1.85	2.28	12	0.75	-1190.00	968.00	4970	20221005	-55.63	2000	20230823	10.25	4225	-47.81	20230619	2000	10.25	20230823	4970	-55.63	20221005	2000	10.25	20230823	1.65	N	208340	500	128 억		0	N	N	0	N	00	N
108	20230908	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	50	2	2.33	396247255	180858	42.25	2150	2250	2110	2795	1505	2150	2190.93	0.00	0	49350	2440	2295	2195	2050	1950	2245	2000	128	645	500	1460	5	1	25678786	565	-1.85	2.27	12	0.70	-1190.00	968.00	4970	20221005	-55.73	2000	20230823	10.00	4225	-47.93	20230619	2000	10.00	20230823	4970	-55.73	20221005	2000	10.00	20230823	1.65	N	208340	500	128 억		0	N	N	0	N	00	N
109	20230908	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	50	2	2.33	382899680	174787	40.83	2150	2250	2110	2795	1505	2150	2190.67	0.00	0	48722	2440	2295	2195	2050	1950	2245	2000	128	645	500	1460	5	1	25678786	565	-1.85	2.27	12	0.68	-1190.00	968.00	4970	20221005	-55.73	2000	20230823	10.00	4225	-47.93	20230619	2000	10.00	20230823	4970	-55.73	20221005	2000	10.00	20230823	1.65	N	208340	500	128 억		0	N	N	0	N	00	N
110	20230908	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	100	2	4.65	284927320	130273	30.43	2150	2250	2110	2795	1505	2150	2187.16	0.00	0	20160	2440	2295	2195	2050	1950	2245	2000	128	645	500	1460	5	1	25678786	578	-1.89	2.32	12	0.51	-1190.00	968.00	4970	20221005	-54.73	2000	20230823	12.50	4225	-46.75	20230619	2000	12.50	20230823	4970	-54.73	20221005	2000	12.50	20230823	1.65	N	208340	500	128 억		0	N	N	0	N	00	N
111	20230908	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	40	2	1.86	182589140	83893	19.60	2150	2250	2110	2795	1505	2150	2176.45	0.00	0	-1604	2440	2295	2195	2050	1950	2245	2000	128	645	500	1460	5	1	25678786	562	-1.84	2.26	12	0.33	-1190.00	968.00	4970	20221005	-55.94	2000	20230823	9.50	4225	-48.17	20230619	2000	9.50	20230823	4970	-55.94	20221005	2000	9.50	20230823	1.65	N	208340	500	128 억		0	N	N	0	N	00	N
112	20230908	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	40	2	1.86	156017270	71769	16.77	2150	2250	2110	2795	1505	2150	2173.88	0.00	0	-2725	2440	2295	2195	2050	1950	2245	2000	128	645	500	1460	5	1	25678786	562	-1.84	2.26	12	0.28	-1190.00	968.00	4970	20221005	-55.94	2000	20230823	9.50	4225	-48.17	20230619	2000	9.50	20230823	4970	-55.94	20221005	2000	9.50	20230823	1.65	N	208340	500	128 억		0	N	N	0	N	00	N
113	20230908	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	30	2	1.40	31606255	14503	3.39	2150	2250	2140	2795	1505	2150	2179.30	0.00	0	-3476	2440	2295	2195	2050	1950	2245	2000	128	645	500	1460	5	1	25678786	560	-1.83	2.25	12	0.06	-1190.00	968.00	4970	20221005	-56.14	2000	20230823	9.00	4225	-48.40	20230619	2000	9.00	20230823	4970	-56.14	20221005	2000	9.00	20230823	1.65	N	208340	500	128 억		0	N	N	0	N	00	N
114	20230907	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	-25	5	-1.15	925847525	423470	329.08	2180	2340	2095	2825	1525	2175	2186.34	0.00	0	14861	2285	2230	2145	2090	2005	2257	2117	128	650	500	1470	5	1	25678786	552	-1.81	2.22	12	1.65	-1190.00	968.00	4970	20221005	-56.74	2000	20230823	7.50	4225	-49.11	20230619	2000	7.50	20230823	4970	-56.74	20221005	2000	7.50	20230823	1.67	N	208340	500	128 억		0	N	N	0	N	00	N
115	20230907	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	-45	5	-2.07	908246595	415229	322.68	2180	2340	2095	2825	1525	2175	2187.34	0.00	0	16213	2285	2230	2145	2090	2005	2257	2117	128	650	500	1470	5	1	25678786	547	-1.79	2.20	12	1.62	-1190.00	968.00	4970	20221005	-57.14	2000	20230823	6.50	4225	-49.59	20230619	2000	6.50	20230823	4970	-57.14	20221005	2000	6.50	20230823	1.67	N	208340	500	128 억		0	N	N	0	N	00	N
116	20230907	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-60	5	-2.76	860579020	392929	305.35	2180	2340	2095	2825	1525	2175	2190.16	0.00	0	23846	2285	2230	2145	2090	2005	2257	2117	128	650	500	1470	5	1	25678786	543	-1.78	2.18	12	1.53	-1190.00	968.00	4970	20221005	-57.44	2000	20230823	5.75	4225	-49.94	20230619	2000	5.75	20230823	4970	-57.44	20221005	2000	5.75	20230823	1.67	N	208340	500	128 억		0	N	N	0	N	00	N
117	20230907	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	-15	5	-0.69	620241665	279589	217.27	2180	2340	2095	2825	1525	2175	2218.41	0.00	0	-21910	2285	2230	2145	2090	2005	2257	2117	128	650	500	1470	5	1	25678786	555	-1.82	2.23	12	1.09	-1190.00	968.00	4970	20221005	-56.54	2000	20230823	8.00	4225	-48.88	20230619	2000	8.00	20230823	4970	-56.54	20221005	2000	8.00	20230823	1.67	N	208340	500	128 억		0	N	N	0	N	00	N
118	20230907	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	100	2	4.60	459550360	207675	161.39	2180	2340	2095	2825	1525	2175	2212.83	0.00	0	-24317	2285	2230	2145	2090	2005	2257	2117	128	650	500	1470	5	1	25678786	584	-1.91	2.35	12	0.81	-1190.00	968.00	4970	20221005	-54.23	2000	20230823	13.75	4225	-46.15	20230619	2000	13.75	20230823	4970	-54.23	20221005	2000	13.75	20230823	1.67	N	208340	500	128 억		0	N	N	0	N	00	N
119	20230907	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	-40	5	-1.84	105806575	49820	38.72	2180	2185	2095	2825	1525	2175	2123.78	0.00	0	-15060	2285	2230	2145	2090	2005	2257	2117	128	650	500	1470	5	1	25678786	548	-1.79	2.21	12	0.19	-1190.00	968.00	4970	20221005	-57.04	2000	20230823	6.75	4225	-49.47	20230619	2000	6.75	20230823	4970	-57.04	20221005	2000	6.75	20230823	1.67	N	208340	500	128 억		0	N	N	0	N	00	N
120	20230907	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	-40	5	-1.84	32094205	14899	11.58	2180	2185	2115	2825	1525	2175	2154.12	0.00	0	-8004	2285	2230	2145	2090	2005	2257	2117	128	650	500	1470	5	1	25678786	548	-1.79	2.21	12	0.06	-1190.00	968.00	4970	20221005	-57.04	2000	20230823	6.75	4225	-49.47	20230619	2000	6.75	20230823	4970	-57.04	20221005	2000	6.75	20230823	1.67	N	208340	500	128 억		0	N	N	0	N	00	N
121	20230907	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	0	3	0.00	9513445	4382	3.41	2180	2180	2150	2825	1525	2175	2171.03	0.00	0	-3611	2285	2230	2145	2090	2005	2257	2117	128	650	500	1470	5	1	25678786	559	-1.83	2.25	12	0.02	-1190.00	968.00	4970	20221005	-56.24	2000	20230823	8.75	4225	-48.52	20230619	2000	8.75	20230823	4970	-56.24	20221005	2000	8.75	20230823	1.67	N	208340	500	128 억		0	N	N	0	N	00	N
122	20230906	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	80	2	3.82	276464330	128441	154.56	2140	2200	2060	2720	1470	2095	2152.46	0.00	0	5537	2205	2150	2095	2040	1985	2177	2067	128	625	500	1420	5	1	25678786	559	-1.83	2.25	12	0.50	-1190.00	968.00	4970	20221005	-56.24	2000	20230823	8.75	4225	-48.52	20230619	2000	8.75	20230823	4970	-56.24	20221005	2000	8.75	20230823	1.66	N	208340	500	128 억		0	N	N	0	N	00	N
123	20230906	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	75	2	3.58	273456200	127053	152.89	2140	2200	2060	2720	1470	2095	2152.30	0.00	0	5414	2205	2150	2095	2040	1985	2177	2067	128	625	500	1420	5	1	25678786	557	-1.82	2.24	12	0.49	-1190.00	968.00	4970	20221005	-56.34	2000	20230823	8.50	4225	-48.64	20230619	2000	8.50	20230823	4970	-56.34	20221005	2000	8.50	20230823	1.66	N	208340	500	128 억		0	N	N	0	N	00	N
124	20230906	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	80	2	3.82	235833250	109747	132.07	2140	2200	2060	2720	1470	2095	2148.88	0.00	0	8177	2205	2150	2095	2040	1985	2177	2067	128	625	500	1420	5	1	25678786	559	-1.83	2.25	12	0.43	-1190.00	968.00	4970	20221005	-56.24	2000	20230823	8.75	4225	-48.52	20230619	2000	8.75	20230823	4970	-56.24	20221005	2000	8.75	20230823	1.66	N	208340	500	128 억		0	N	N	0	N	00	N
125	20230906	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	90	2	4.30	224685645	104626	125.91	2140	2200	2060	2720	1470	2095	2147.51	0.00	0	9495	2205	2150	2095	2040	1985	2177	2067	128	625	500	1420	5	1	25678786	561	-1.84	2.26	12	0.41	-1190.00	968.00	4970	20221005	-56.04	2000	20230823	9.25	4225	-48.28	20230619	2000	9.25	20230823	4970	-56.04	20221005	2000	9.25	20230823	1.66	N	208340	500	128 억		0	N	N	0	N	00	N
126	20230906	120739	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	80	2	3.82	203360495	94889	114.19	2140	2195	2060	2720	1470	2095	2143.14	0.00	0	11348	2205	2150	2095	2040	1985	2177	2067	128	625	500	1420	5	1	25678786	559	-1.83	2.25	12	0.37	-1190.00	968.00	4970	20221005	-56.24	2000	20230823	8.75	4225	-48.52	20230619	2000	8.75	20230823	4970	-56.24	20221005	2000	8.75	20230823	1.66	N	208340	500	128 억		0	N	N	0	N	00	N
127	20230906	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	85	2	4.06	165152370	77351	93.08	2140	2190	2060	2720	1470	2095	2135.10	0.00	0	14430	2205	2150	2095	2040	1985	2177	2067	128	625	500	1420	5	1	25678786	560	-1.83	2.25	12	0.30	-1190.00	968.00	4970	20221005	-56.14	2000	20230823	9.00	4225	-48.40	20230619	2000	9.00	20230823	4970	-56.14	20221005	2000	9.00	20230823	1.66	N	208340	500	128 억		0	N	N	0	N	00	N
128	20230906	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	35	2	1.67	92079675	43587	52.45	2140	2160	2060	2720	1470	2095	2112.55	0.00	0	1948	2205	2150	2095	2040	1985	2177	2067	128	625	500	1420	5	1	25678786	547	-1.79	2.20	12	0.17	-1190.00	968.00	4970	20221005	-57.14	2000	20230823	6.50	4225	-49.59	20230619	2000	6.50	20230823	4970	-57.14	20221005	2000	6.50	20230823	1.66	N	208340	500	128 억		0	N	N	0	N	00	N
129	20230906	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	-10	5	-0.48	19337995	9205	11.08	2140	2140	2085	2720	1470	2095	2100.81	0.00	0	-8375	2205	2150	2095	2040	1985	2177	2067	128	625	500	1420	5	1	25678786	535	-1.75	2.15	12	0.04	-1190.00	968.00	4970	20221005	-58.05	2000	20230823	4.25	4225	-50.65	20230619	2000	4.25	20230823	4970	-58.05	20221005	2000	4.25	20230823	1.66	N	208340	500	128 억		0	N	N	0	N	00	N
130	20230905	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	35	2	1.70	174958595	83099	93.16	2040	2150	2040	2675	1445	2060	2105.42	0.00	0	9041	2153	2106	2073	2026	1993	2090	2010	128	615	500	1400	5	1	25678786	538	-1.76	2.16	12	0.32	-1190.00	968.00	4970	20221005	-57.85	2000	20230823	4.75	4225	-50.41	20230619	2000	4.75	20230823	4970	-57.85	20221005	2000	4.75	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
131	20230905	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	50	2	2.43	155358980	73761	82.69	2040	2150	2040	2675	1445	2060	2106.25	0.00	0	9356	2153	2106	2073	2026	1993	2090	2010	128	615	500	1400	5	1	25678786	542	-1.77	2.18	12	0.29	-1190.00	968.00	4970	20221005	-57.55	2000	20230823	5.50	4225	-50.06	20230619	2000	5.50	20230823	4970	-57.55	20221005	2000	5.50	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
132	20230905	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	55	2	2.67	134207080	63714	71.43	2040	2150	2040	2675	1445	2060	2106.40	0.00	0	9606	2153	2106	2073	2026	1993	2090	2010	128	615	500	1400	5	1	25678786	543	-1.78	2.18	12	0.25	-1190.00	968.00	4970	20221005	-57.44	2000	20230823	5.75	4225	-49.94	20230619	2000	5.75	20230823	4970	-57.44	20221005	2000	5.75	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
133	20230905	130717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	55	2	2.67	132601735	62955	70.58	2040	2150	2040	2675	1445	2060	2106.29	0.00	0	9355	2153	2106	2073	2026	1993	2090	2010	128	615	500	1400	5	1	25678786	543	-1.78	2.18	12	0.25	-1190.00	968.00	4970	20221005	-57.44	2000	20230823	5.75	4225	-49.94	20230619	2000	5.75	20230823	4970	-57.44	20221005	2000	5.75	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
134	20230905	120721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	70	2	3.40	127298600	60446	67.76	2040	2150	2040	2675	1445	2060	2105.99	0.00	0	9964	2153	2106	2073	2026	1993	2090	2010	128	615	500	1400	5	1	25678786	547	-1.79	2.20	12	0.24	-1190.00	968.00	4970	20221005	-57.14	2000	20230823	6.50	4225	-49.59	20230619	2000	6.50	20230823	4970	-57.14	20221005	2000	6.50	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
135	20230905	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	75	2	3.64	103217475	49091	55.03	2040	2150	2040	2675	1445	2060	2102.57	0.00	0	3175	2153	2106	2073	2026	1993	2090	2010	128	615	500	1400	5	1	25678786	548	-1.79	2.21	12	0.19	-1190.00	968.00	4970	20221005	-57.04	2000	20230823	6.75	4225	-49.47	20230619	2000	6.75	20230823	4970	-57.04	20221005	2000	6.75	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
136	20230905	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	30	2	1.46	48679320	23330	26.15	2040	2110	2040	2675	1445	2060	2086.55	0.00	0	-8248	2153	2106	2073	2026	1993	2090	2010	128	615	500	1400	5	1	25678786	537	-1.76	2.16	12	0.09	-1190.00	968.00	4970	20221005	-57.95	2000	20230823	4.50	4225	-50.53	20230619	2000	4.50	20230823	4970	-57.95	20221005	2000	4.50	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
137	20230905	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	15	2	0.73	6575305	3191	3.58	2040	2100	2040	2675	1445	2060	2060.58	0.00	0	308	2153	2106	2073	2026	1993	2090	2010	128	615	500	1400	5	1	25678786	533	-1.74	2.14	12	0.01	-1190.00	968.00	4970	20221005	-58.25	2000	20230823	3.75	4225	-50.89	20230619	2000	3.75	20230823	4970	-58.25	20221005	2000	3.75	20230823	1.63	N	208340	500	128 억		0	N	N	0	N	00	N
138	20230904	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-20	5	-0.96	183868325	88982	59.02	2080	2120	2040	2700	1460	2080	2066.35	0.00	0	-24277	2246	2162	2096	2012	1946	2130	1980	128	620	500	1410	5	1	25678786	529	-1.73	2.13	12	0.35	-1190.00	968.00	4970	20221005	-58.55	2000	20230823	3.00	4225	-51.24	20230619	2000	3.00	20230823	4970	-58.55	20221005	2000	3.00	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
139	20230904	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	-5	5	-0.24	170054395	82277	54.57	2080	2120	2040	2700	1460	2080	2066.85	0.00	0	-23346	2246	2162	2096	2012	1946	2130	1980	128	620	500	1410	5	1	25678786	533	-1.74	2.14	12	0.32	-1190.00	968.00	4970	20221005	-58.25	2000	20230823	3.75	4225	-50.89	20230619	2000	3.75	20230823	4970	-58.25	20221005	2000	3.75	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
140	20230904	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-20	5	-0.96	157434395	76156	50.51	2080	2120	2040	2700	1460	2080	2067.26	0.00	0	-23294	2246	2162	2096	2012	1946	2130	1980	128	620	500	1410	5	1	25678786	529	-1.73	2.13	12	0.30	-1190.00	968.00	4970	20221005	-58.55	2000	20230823	3.00	4225	-51.24	20230619	2000	3.00	20230823	4970	-58.55	20221005	2000	3.00	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
141	20230904	130712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-25	5	-1.20	125902940	60892	40.39	2080	2120	2040	2700	1460	2080	2067.64	0.00	0	-13837	2246	2162	2096	2012	1946	2130	1980	128	620	500	1410	5	1	25678786	528	-1.73	2.12	12	0.24	-1190.00	968.00	4970	20221005	-58.65	2000	20230823	2.75	4225	-51.36	20230619	2000	2.75	20230823	4970	-58.65	20221005	2000	2.75	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
142	20230904	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-15	5	-0.72	92922525	44825	29.73	2080	2120	2040	2700	1460	2080	2073.01	0.00	0	-12806	2246	2162	2096	2012	1946	2130	1980	128	620	500	1410	5	1	25678786	530	-1.74	2.13	12	0.17	-1190.00	968.00	4970	20221005	-58.45	2000	20230823	3.25	4225	-51.12	20230619	2000	3.25	20230823	4970	-58.45	20221005	2000	3.25	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
143	20230904	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-20	5	-0.96	80613850	38831	25.75	2080	2120	2045	2700	1460	2080	2076.02	0.00	0	-10072	2246	2162	2096	2012	1946	2130	1980	128	620	500	1410	5	1	25678786	529	-1.73	2.13	12	0.15	-1190.00	968.00	4970	20221005	-58.55	2000	20230823	3.00	4225	-51.24	20230619	2000	3.00	20230823	4970	-58.55	20221005	2000	3.00	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
144	20230904	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	10	2	0.48	55054865	26418	17.52	2080	2120	2070	2700	1460	2080	2083.99	0.00	0	-2834	2246	2162	2096	2012	1946	2130	1980	128	620	500	1410	5	1	25678786	537	-1.76	2.16	12	0.10	-1190.00	968.00	4970	20221005	-57.95	2000	20230823	4.50	4225	-50.53	20230619	2000	4.50	20230823	4970	-57.95	20221005	2000	4.50	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
145	20230904	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	22769765	10947	7.26	2080	2085	2080	2700	1460	2080	2080.00	0.00	0	-1956	2246	2162	2096	2012	1946	2130	1980	128	620	500	1410	5	1	25678786	534	-1.75	2.15	12	0.04	-1190.00	968.00	4970	20221005	-58.15	2000	20230823	4.00	4225	-50.77	20230619	2000	4.00	20230823	4970	-58.15	20221005	2000	4.00	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
146	20230901	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-40	5	-1.89	315177750	150767	98.51	2140	2180	2030	2755	1485	2120	2090.50	0.00	0	1694	2306	2212	2156	2062	2006	2185	2035	128	635	500	1440	5	1	25678786	534	-1.75	2.15	12	0.59	-1190.00	968.00	4970	20221005	-58.15	2000	20230823	4.00	4225	-50.77	20230619	2000	4.00	20230823	4970	-58.15	20221005	2000	4.00	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
147	20230901	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-20	5	-0.94	300921200	143922	94.04	2140	2180	2030	2755	1485	2120	2090.86	0.00	0	2448	2306	2212	2156	2062	2006	2185	2035	128	635	500	1440	5	1	25678786	539	-1.76	2.17	12	0.56	-1190.00	968.00	4970	20221005	-57.75	2000	20230823	5.00	4225	-50.30	20230619	2000	5.00	20230823	4970	-57.75	20221005	2000	5.00	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
148	20230901	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-30	5	-1.42	209566260	99741	65.17	2140	2180	2030	2755	1485	2120	2101.10	0.00	0	-1521	2306	2212	2156	2062	2006	2185	2035	128	635	500	1440	5	1	25678786	537	-1.76	2.16	12	0.39	-1190.00	968.00	4970	20221005	-57.95	2000	20230823	4.50	4225	-50.53	20230619	2000	4.50	20230823	4970	-57.95	20221005	2000	4.50	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
149	20230901	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-5	5	-0.24	177849465	84527	55.23	2140	2180	2030	2755	1485	2120	2104.06	0.00	0	-4068	2306	2212	2156	2062	2006	2185	2035	128	635	500	1440	5	1	25678786	543	-1.78	2.18	12	0.33	-1190.00	968.00	4970	20221005	-57.44	2000	20230823	5.75	4225	-49.94	20230619	2000	5.75	20230823	4970	-57.44	20221005	2000	5.75	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
150	20230901	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	-50	5	-2.36	152650780	72515	47.38	2140	2180	2030	2755	1485	2120	2105.09	0.00	0	-1485	2306	2212	2156	2062	2006	2185	2035	128	635	500	1440	5	1	25678786	532	-1.74	2.14	12	0.28	-1190.00	968.00	4970	20221005	-58.35	2000	20230823	3.50	4225	-51.01	20230619	2000	3.50	20230823	4970	-58.35	20221005	2000	3.50	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
151	20230901	110654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	5	2	0.24	93314630	44129	28.83	2140	2180	2030	2755	1485	2120	2114.59	0.00	0	-745	2306	2212	2156	2062	2006	2185	2035	128	635	500	1440	5	1	25678786	546	-1.79	2.20	12	0.17	-1190.00	968.00	4970	20221005	-57.24	2000	20230823	6.25	4225	-49.70	20230619	2000	6.25	20230823	4970	-57.24	20221005	2000	6.25	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
152	20230901	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-10	5	-0.47	84876595	40140	26.23	2140	2180	2030	2755	1485	2120	2114.51	0.00	0	-393	2306	2212	2156	2062	2006	2185	2035	128	635	500	1440	5	1	25678786	542	-1.77	2.18	12	0.16	-1190.00	968.00	4970	20221005	-57.55	2000	20230823	5.50	4225	-50.06	20230619	2000	5.50	20230823	4970	-57.55	20221005	2000	5.50	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N
153	20230901	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	30	2	1.42	5357420	2500	1.63	2140	2180	2135	2755	1485	2120	2142.97	0.00	0	-1581	2306	2212	2156	2062	2006	2185	2035	128	635	500	1440	5	1	25678786	552	-1.81	2.22	12	0.01	-1190.00	968.00	4970	20221005	-56.74	2000	20230823	7.50	4225	-49.11	20230619	2000	7.50	20230823	4970	-56.74	20221005	2000	7.50	20230823	1.62	N	208340	500	128 억		0	N	N	0	N	00	N