KissMeData/059210/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	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	145	2	3.80	751461525	193164	80.64	3750	3995	3750	4955	2675	3815	3890.28	7.51	0	837	3908	3861	3813	3766	3718	3885	3790	119	1140	500	2590	5	1	23862351	945	36.00	1.49	12	0.81	110.00	2658.00	5290	20230620	-25.14	2060	20221013	92.23	5290	-25.14	20230620	2120	86.79	20230428	5290	-25.14	20230620	2060	92.23	20221013	6.41	N	059210	500	119 억		1791876	N	N	0	N	00	N
3	20230927	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	130	2	3.41	627247445	161914	67.59	3750	3980	3750	4955	2675	3815	3873.95	7.51	0	12207	3908	3861	3813	3766	3718	3885	3790	119	1140	500	2590	5	1	23862351	941	35.86	1.48	12	0.68	110.00	2658.00	5290	20230620	-25.43	2060	20221013	91.50	5290	-25.43	20230620	2120	86.08	20230428	5290	-25.43	20230620	2060	91.50	20221013	6.41	N	059210	500	119 억		1791876	N	N	0	N	00	N
4	20230927	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	75	2	1.97	457223550	118794	49.59	3750	3910	3750	4955	2675	3815	3848.88	7.51	0	19040	3908	3861	3813	3766	3718	3885	3790	119	1140	500	2590	5	1	23862351	928	35.36	1.46	12	0.50	110.00	2658.00	5290	20230620	-26.47	2060	20221013	88.83	5290	-26.47	20230620	2120	83.49	20230428	5290	-26.47	20230620	2060	88.83	20221013	6.41	N	059210	500	119 억		1791876	N	N	0	N	00	N
5	20230927	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	75	2	1.97	339712410	88595	36.99	3750	3910	3750	4955	2675	3815	3834.44	7.51	0	17428	3908	3861	3813	3766	3718	3885	3790	119	1140	500	2590	5	1	23862351	928	35.36	1.46	12	0.37	110.00	2658.00	5290	20230620	-26.47	2060	20221013	88.83	5290	-26.47	20230620	2120	83.49	20230428	5290	-26.47	20230620	2060	88.83	20221013	6.41	N	059210	500	119 억		1791876	N	N	0	N	00	N
6	20230927	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	20	2	0.52	288975845	75528	31.53	3750	3910	3750	4955	2675	3815	3826.08	7.51	0	17950	3908	3861	3813	3766	3718	3885	3790	119	1140	500	2590	5	1	23862351	915	34.86	1.44	12	0.32	110.00	2658.00	5290	20230620	-27.50	2060	20221013	86.17	5290	-27.50	20230620	2120	80.90	20230428	5290	-27.50	20230620	2060	86.17	20221013	6.41	N	059210	500	119 억		1791876	N	N	0	N	00	N
7	20230927	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	75	2	1.97	268317530	70171	29.29	3750	3910	3750	4955	2675	3815	3823.77	7.51	0	20143	3908	3861	3813	3766	3718	3885	3790	119	1140	500	2590	5	1	23862351	928	35.36	1.46	12	0.29	110.00	2658.00	5290	20230620	-26.47	2060	20221013	88.83	5290	-26.47	20230620	2120	83.49	20230428	5290	-26.47	20230620	2060	88.83	20221013	6.41	N	059210	500	119 억		1791876	N	N	0	N	00	N
8	20230927	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	5	2	0.13	186896870	49049	20.48	3750	3835	3750	4955	2675	3815	3810.41	7.51	0	19412	3908	3861	3813	3766	3718	3885	3790	119	1140	500	2590	5	1	23862351	912	34.73	1.44	12	0.21	110.00	2658.00	5290	20230620	-27.79	2060	20221013	85.44	5290	-27.79	20230620	2120	80.19	20230428	5290	-27.79	20230620	2060	85.44	20221013	6.41	N	059210	500	119 억		1791876	N	N	0	N	00	N
9	20230927	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-5	5	-0.13	14196770	3755	1.57	3750	3815	3750	4955	2675	3815	3780.76	7.51	0	514	3908	3861	3813	3766	3718	3885	3790	119	1140	500	2590	5	1	23862351	909	34.64	1.43	12	0.02	110.00	2658.00	5290	20230620	-27.98	2060	20221013	84.95	5290	-27.98	20230620	2120	79.72	20230428	5290	-27.98	20230620	2060	84.95	20221013	6.41	N	059210	500	119 억		1791876	N	N	0	N	00	N
10	20230926	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	-20	5	-0.52	907163735	238722	139.78	3805	3860	3765	4985	2685	3835	3800.08	7.52	0	-461	4018	3926	3863	3771	3708	3895	3740	119	1150	500	2600	5	1	23862351	910	34.68	1.44	12	1.00	110.00	2658.00	5290	20230620	-27.88	2060	20221013	85.19	5290	-27.88	20230620	2120	79.95	20230428	5290	-27.88	20230620	2060	85.19	20221013	6.26	N	059210	500	119 억		1793983	N	N	0	N	00	N
11	20230926	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	-45	5	-1.17	862144545	226903	132.86	3805	3860	3765	4985	2685	3835	3799.62	7.52	0	153	4018	3926	3863	3771	3708	3895	3740	119	1150	500	2600	5	1	23862351	904	34.45	1.43	12	0.95	110.00	2658.00	5290	20230620	-28.36	2060	20221013	83.98	5290	-28.36	20230620	2120	78.77	20230428	5290	-28.36	20230620	2060	83.98	20221013	6.26	N	059210	500	119 억		1793983	N	N	0	N	00	N
12	20230926	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-70	5	-1.83	672583175	176772	103.51	3805	3860	3765	4985	2685	3835	3804.81	7.52	0	-1889	4018	3926	3863	3771	3708	3895	3740	119	1150	500	2600	5	1	23862351	898	34.23	1.42	12	0.74	110.00	2658.00	5290	20230620	-28.83	2060	20221013	82.77	5290	-28.83	20230620	2120	77.59	20230428	5290	-28.83	20230620	2060	82.77	20221013	6.26	N	059210	500	119 억		1793983	N	N	0	N	00	N
13	20230926	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-25	5	-0.65	463728885	121649	71.23	3805	3860	3795	4985	2685	3835	3812.02	7.52	0	3608	4018	3926	3863	3771	3708	3895	3740	119	1150	500	2600	5	1	23862351	909	34.64	1.43	12	0.51	110.00	2658.00	5290	20230620	-27.98	2060	20221013	84.95	5290	-27.98	20230620	2120	79.72	20230428	5290	-27.98	20230620	2060	84.95	20221013	6.26	N	059210	500	119 억		1793983	N	N	0	N	00	N
14	20230926	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-15	5	-0.39	427008635	112038	65.60	3805	3860	3795	4985	2685	3835	3811.28	7.52	0	5699	4018	3926	3863	3771	3708	3895	3740	119	1150	500	2600	5	1	23862351	912	34.73	1.44	12	0.47	110.00	2658.00	5290	20230620	-27.79	2060	20221013	85.44	5290	-27.79	20230620	2120	80.19	20230428	5290	-27.79	20230620	2060	85.44	20221013	6.26	N	059210	500	119 억		1793983	N	N	0	N	00	N
15	20230926	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-25	5	-0.65	366283940	96088	56.26	3805	3860	3795	4985	2685	3835	3811.96	7.52	0	7902	4018	3926	3863	3771	3708	3895	3740	119	1150	500	2600	5	1	23862351	909	34.64	1.43	12	0.40	110.00	2658.00	5290	20230620	-27.98	2060	20221013	84.95	5290	-27.98	20230620	2120	79.72	20230428	5290	-27.98	20230620	2060	84.95	20221013	6.26	N	059210	500	119 억		1793983	N	N	0	N	00	N
16	20230926	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-35	5	-0.91	324851160	85233	49.91	3805	3860	3795	4985	2685	3835	3811.33	7.52	0	9302	4018	3926	3863	3771	3708	3895	3740	119	1150	500	2600	5	1	23862351	907	34.55	1.43	12	0.36	110.00	2658.00	5290	20230620	-28.17	2060	20221013	84.47	5290	-28.17	20230620	2120	79.25	20230428	5290	-28.17	20230620	2060	84.47	20221013	6.26	N	059210	500	119 억		1793983	N	N	0	N	00	N
17	20230926	090542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	5	2	0.13	15295105	4008	2.35	3805	3860	3805	4985	2685	3835	3816.14	7.52	0	107	4018	3926	3863	3771	3708	3895	3740	119	1150	500	2600	5	1	23862351	916	34.91	1.44	12	0.02	110.00	2658.00	5290	20230620	-27.41	2060	20221013	86.41	5290	-27.41	20230620	2120	81.13	20230428	5290	-27.41	20230620	2060	86.41	20221013	6.26	N	059210	500	119 억		1793983	N	N	0	N	00	N
18	20230925	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	-50	5	-1.29	628268840	162818	62.98	3895	3955	3800	5050	2720	3885	3858.75	7.64	0	-24474	3961	3922	3856	3817	3751	3942	3837	119	1165	500	2640	5	1	23862351	915	34.86	1.44	12	0.68	110.00	2658.00	5290	20230620	-27.50	2060	20221013	86.17	5290	-27.50	20230620	2120	80.90	20230428	5290	-27.50	20230620	2060	86.17	20221013	6.31	N	059210	500	119 억		1823990	N	N	0	N	00	N
19	20230925	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	-80	5	-2.06	612195860	158613	61.35	3895	3955	3800	5050	2720	3885	3859.68	7.64	0	-25032	3961	3922	3856	3817	3751	3942	3837	119	1165	500	2640	5	1	23862351	908	34.59	1.43	12	0.66	110.00	2658.00	5290	20230620	-28.07	2060	20221013	84.71	5290	-28.07	20230620	2120	79.48	20230428	5290	-28.07	20230620	2060	84.71	20221013	6.31	N	059210	500	119 억		1823990	N	N	0	N	00	N
20	20230925	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-65	5	-1.67	483246485	124760	48.26	3895	3955	3815	5050	2720	3885	3873.41	7.64	0	-27074	3961	3922	3856	3817	3751	3942	3837	119	1165	500	2640	5	1	23862351	912	34.73	1.44	12	0.52	110.00	2658.00	5290	20230620	-27.79	2060	20221013	85.44	5290	-27.79	20230620	2120	80.19	20230428	5290	-27.79	20230620	2060	85.44	20221013	6.31	N	059210	500	119 억		1823990	N	N	0	N	00	N
21	20230925	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	-55	5	-1.42	434482590	112019	43.33	3895	3955	3820	5050	2720	3885	3878.65	7.64	0	-21036	3961	3922	3856	3817	3751	3942	3837	119	1165	500	2640	5	1	23862351	914	34.82	1.44	12	0.47	110.00	2658.00	5290	20230620	-27.60	2060	20221013	85.92	5290	-27.60	20230620	2120	80.66	20230428	5290	-27.60	20230620	2060	85.92	20221013	6.31	N	059210	500	119 억		1823990	N	N	0	N	00	N
22	20230925	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	-40	5	-1.03	393829790	101420	39.23	3895	3955	3830	5050	2720	3885	3883.16	7.64	0	-19107	3961	3922	3856	3817	3751	3942	3837	119	1165	500	2640	5	1	23862351	918	34.95	1.45	12	0.43	110.00	2658.00	5290	20230620	-27.32	2060	20221013	86.65	5290	-27.32	20230620	2120	81.37	20230428	5290	-27.32	20230620	2060	86.65	20221013	6.31	N	059210	500	119 억		1823990	N	N	0	N	00	N
23	20230925	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-45	5	-1.16	356447720	91682	35.46	3895	3955	3840	5050	2720	3885	3887.87	7.64	0	-20613	3961	3922	3856	3817	3751	3942	3837	119	1165	500	2640	5	1	23862351	916	34.91	1.44	12	0.38	110.00	2658.00	5290	20230620	-27.41	2060	20221013	86.41	5290	-27.41	20230620	2120	81.13	20230428	5290	-27.41	20230620	2060	86.41	20221013	6.31	N	059210	500	119 억		1823990	N	N	0	N	00	N
24	20230925	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	30	2	0.77	250495120	64221	24.84	3895	3955	3845	5050	2720	3885	3900.52	7.64	0	-1130	3961	3922	3856	3817	3751	3942	3837	119	1165	500	2640	5	1	23862351	934	35.59	1.47	12	0.27	110.00	2658.00	5290	20230620	-25.99	2060	20221013	90.05	5290	-25.99	20230620	2120	84.67	20230428	5290	-25.99	20230620	2060	90.05	20221013	6.31	N	059210	500	119 억		1823990	N	N	0	N	00	N
25	20230925	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	25	2	0.64	29495115	7624	2.95	3895	3910	3845	5050	2720	3885	3868.72	7.64	0	2848	3961	3922	3856	3817	3751	3942	3837	119	1165	500	2640	5	1	23862351	933	35.55	1.47	12	0.03	110.00	2658.00	5290	20230620	-26.09	2060	20221013	89.81	5290	-26.09	20230620	2120	84.43	20230428	5290	-26.09	20230620	2060	89.81	20221013	6.31	N	059210	500	119 억		1823990	N	N	0	N	00	N
26	20230922	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	20	2	0.52	990963120	257963	76.52	3850	3895	3790	5020	2710	3865	3841.42	7.74	0	-21606	4075	3970	3895	3790	3715	3932	3752	119	1155	500	2620	5	1	23862351	927	35.32	1.46	12	1.08	110.00	2658.00	5290	20230620	-26.56	2060	20221013	88.59	5290	-26.56	20230620	2120	83.25	20230428	5290	-26.56	20230620	2060	88.59	20221013	6.25	N	059210	500	119 억		1847725	N	N	0	N	00	N
27	20230922	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	0	3	0.00	972444295	253182	75.10	3850	3895	3790	5020	2710	3865	3840.89	7.74	0	-21347	4075	3970	3895	3790	3715	3932	3752	119	1155	500	2620	5	1	23862351	922	35.14	1.45	12	1.06	110.00	2658.00	5290	20230620	-26.94	2060	20221013	87.62	5290	-26.94	20230620	2120	82.31	20230428	5290	-26.94	20230620	2060	87.62	20221013	6.25	N	059210	500	119 억		1847725	N	N	0	N	00	N
28	20230922	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-5	5	-0.13	888925945	231509	68.67	3850	3895	3790	5020	2710	3865	3839.70	7.74	0	-15445	4075	3970	3895	3790	3715	3932	3752	119	1155	500	2620	5	1	23862351	921	35.09	1.45	12	0.97	110.00	2658.00	5290	20230620	-27.03	2060	20221013	87.38	5290	-27.03	20230620	2120	82.08	20230428	5290	-27.03	20230620	2060	87.38	20221013	6.25	N	059210	500	119 억		1847725	N	N	0	N	00	N
29	20230922	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-25	5	-0.65	820273890	213656	63.38	3850	3895	3790	5020	2710	3865	3839.23	7.74	0	-13235	4075	3970	3895	3790	3715	3932	3752	119	1155	500	2620	5	1	23862351	916	34.91	1.44	12	0.90	110.00	2658.00	5290	20230620	-27.41	2060	20221013	86.41	5290	-27.41	20230620	2120	81.13	20230428	5290	-27.41	20230620	2060	86.41	20221013	6.25	N	059210	500	119 억		1847725	N	N	0	N	00	N
30	20230922	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-5	5	-0.13	759487435	197862	58.69	3850	3895	3790	5020	2710	3865	3838.47	7.74	0	-8860	4075	3970	3895	3790	3715	3932	3752	119	1155	500	2620	5	1	23862351	921	35.09	1.45	12	0.83	110.00	2658.00	5290	20230620	-27.03	2060	20221013	87.38	5290	-27.03	20230620	2120	82.08	20230428	5290	-27.03	20230620	2060	87.38	20221013	6.25	N	059210	500	119 억		1847725	N	N	0	N	00	N
31	20230922	110516	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	15	2	0.39	654754060	170763	50.65	3850	3895	3790	5020	2710	3865	3834.29	7.74	0	7636	4075	3970	3895	3790	3715	3932	3752	119	1155	500	2620	5	1	23862351	926	35.27	1.46	12	0.72	110.00	2658.00	5290	20230620	-26.65	2060	20221013	88.35	5290	-26.65	20230620	2120	83.02	20230428	5290	-26.65	20230620	2060	88.35	20221013	6.25	N	059210	500	119 억		1847725	N	N	0	N	00	N
32	20230922	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-45	5	-1.16	415253845	108507	32.19	3850	3870	3790	5020	2710	3865	3826.98	7.74	0	9805	4075	3970	3895	3790	3715	3932	3752	119	1155	500	2620	5	1	23862351	912	34.73	1.44	12	0.45	110.00	2658.00	5290	20230620	-27.79	2060	20221013	85.44	5290	-27.79	20230620	2120	80.19	20230428	5290	-27.79	20230620	2060	85.44	20221013	6.25	N	059210	500	119 억		1847725	N	N	0	N	00	N
33	20230922	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-65	5	-1.68	69171180	18130	5.38	3850	3870	3790	5020	2710	3865	3815.29	7.74	0	-3530	4075	3970	3895	3790	3715	3932	3752	119	1155	500	2620	5	1	23862351	907	34.55	1.43	12	0.08	110.00	2658.00	5290	20230620	-28.17	2060	20221013	84.47	5290	-28.17	20230620	2120	79.25	20230428	5290	-28.17	20230620	2060	84.47	20221013	6.25	N	059210	500	119 억		1847725	N	N	0	N	00	N
34	20230921	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-115	5	-2.89	1304534155	336726	122.52	3980	4000	3820	5170	2790	3980	3874.18	7.59	0	39860	4093	4036	3973	3916	3853	4065	3945	119	1190	500	2700	5	1	23862351	922	35.14	1.45	12	1.41	110.00	2658.00	5290	20230620	-26.94	2060	20221013	87.62	5290	-26.94	20230620	2120	82.31	20230428	5290	-26.94	20230620	2060	87.62	20221013	6.36	N	059210	500	119 억		1810697	N	N	0	N	00	N
35	20230921	150513	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	-135	5	-3.39	1258217320	324716	118.15	3980	4000	3820	5170	2790	3980	3874.82	7.59	0	40792	4093	4036	3973	3916	3853	4065	3945	119	1190	500	2700	5	1	23862351	918	34.95	1.45	12	1.36	110.00	2658.00	5290	20230620	-27.32	2060	20221013	86.65	5290	-27.32	20230620	2120	81.37	20230428	5290	-27.32	20230620	2060	86.65	20221013	6.36	N	059210	500	119 억		1810697	N	N	0	N	00	N
36	20230921	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	-135	5	-3.39	1132064190	291925	106.22	3980	4000	3820	5170	2790	3980	3877.93	7.59	0	46533	4093	4036	3973	3916	3853	4065	3945	119	1190	500	2700	5	1	23862351	918	34.95	1.45	12	1.22	110.00	2658.00	5290	20230620	-27.32	2060	20221013	86.65	5290	-27.32	20230620	2120	81.37	20230428	5290	-27.32	20230620	2060	86.65	20221013	6.36	N	059210	500	119 억		1810697	N	N	0	N	00	N
37	20230921	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-120	5	-3.02	787788220	202404	73.64	3980	4000	3850	5170	2790	3980	3892.16	7.59	0	-4097	4093	4036	3973	3916	3853	4065	3945	119	1190	500	2700	5	1	23862351	921	35.09	1.45	12	0.85	110.00	2658.00	5290	20230620	-27.03	2060	20221013	87.38	5290	-27.03	20230620	2120	82.08	20230428	5290	-27.03	20230620	2060	87.38	20221013	6.36	N	059210	500	119 억		1810697	N	N	0	N	00	N
38	20230921	120507	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-105	5	-2.64	564055890	144532	52.59	3980	4000	3850	5170	2790	3980	3902.64	7.59	0	-8536	4093	4036	3973	3916	3853	4065	3945	119	1190	500	2700	5	1	23862351	925	35.23	1.46	12	0.61	110.00	2658.00	5290	20230620	-26.75	2060	20221013	88.11	5290	-26.75	20230620	2120	82.78	20230428	5290	-26.75	20230620	2060	88.11	20221013	6.36	N	059210	500	119 억		1810697	N	N	0	N	00	N
39	20230921	110520	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-90	5	-2.26	513853525	131615	47.89	3980	4000	3850	5170	2790	3980	3904.22	7.59	0	-6208	4093	4036	3973	3916	3853	4065	3945	119	1190	500	2700	5	1	23862351	928	35.36	1.46	12	0.55	110.00	2658.00	5290	20230620	-26.47	2060	20221013	88.83	5290	-26.47	20230620	2120	83.49	20230428	5290	-26.47	20230620	2060	88.83	20221013	6.36	N	059210	500	119 억		1810697	N	N	0	N	00	N
40	20230921	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-90	5	-2.26	245650110	62448	22.72	3980	4000	3885	5170	2790	3980	3933.67	7.59	0	-28985	4093	4036	3973	3916	3853	4065	3945	119	1190	500	2700	5	1	23862351	928	35.36	1.46	12	0.26	110.00	2658.00	5290	20230620	-26.47	2060	20221013	88.83	5290	-26.47	20230620	2120	83.49	20230428	5290	-26.47	20230620	2060	88.83	20221013	6.36	N	059210	500	119 억		1810697	N	N	0	N	00	N
41	20230921	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-40	5	-1.01	27606325	6983	2.54	3980	4000	3935	5170	2790	3980	3953.36	7.59	0	-3294	4093	4036	3973	3916	3853	4065	3945	119	1190	500	2700	5	1	23862351	940	35.82	1.48	12	0.03	110.00	2658.00	5290	20230620	-25.52	2060	20221013	91.26	5290	-25.52	20230620	2120	85.85	20230428	5290	-25.52	20230620	2060	91.26	20221013	6.36	N	059210	500	119 억		1810697	N	N	0	N	00	N
42	20230920	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	10	2	0.25	1086864885	274381	81.20	3930	4030	3910	5160	2780	3970	3961.15	7.55	0	8242	4150	4060	4000	3910	3850	4030	3880	119	1190	500	2690	5	1	23862351	950	36.18	1.50	12	1.15	110.00	2658.00	5290	20230620	-24.76	2060	20221013	93.20	5290	-24.76	20230620	2120	87.74	20230428	5290	-24.76	20230620	2060	93.20	20221013	6.16	N	059210	500	119 억		1801982	N	N	0	N	00	N
43	20230920	150504	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	5	2	0.13	990208850	249966	73.98	3930	4030	3910	5160	2780	3970	3961.37	7.55	0	1601	4150	4060	4000	3910	3850	4030	3880	119	1190	500	2690	5	1	23862351	949	36.14	1.50	12	1.05	110.00	2658.00	5290	20230620	-24.86	2060	20221013	92.96	5290	-24.86	20230620	2120	87.50	20230428	5290	-24.86	20230620	2060	92.96	20221013	6.16	N	059210	500	119 억		1801982	N	N	0	N	00	N
44	20230920	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-20	5	-0.50	811090850	204909	60.64	3930	4030	3910	5160	2780	3970	3958.30	7.55	0	5748	4150	4060	4000	3910	3850	4030	3880	119	1190	500	2690	5	1	23862351	943	35.91	1.49	12	0.86	110.00	2658.00	5290	20230620	-25.33	2060	20221013	91.75	5290	-25.33	20230620	2120	86.32	20230428	5290	-25.33	20230620	2060	91.75	20221013	6.16	N	059210	500	119 억		1801982	N	N	0	N	00	N
45	20230920	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	10	2	0.25	715718365	180864	53.53	3930	4030	3910	5160	2780	3970	3957.22	7.55	0	13832	4150	4060	4000	3910	3850	4030	3880	119	1190	500	2690	5	1	23862351	950	36.18	1.50	12	0.76	110.00	2658.00	5290	20230620	-24.76	2060	20221013	93.20	5290	-24.76	20230620	2120	87.74	20230428	5290	-24.76	20230620	2060	93.20	20221013	6.16	N	059210	500	119 억		1801982	N	N	0	N	00	N
46	20230920	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	20	2	0.50	529444665	134044	39.67	3930	4030	3910	5160	2780	3970	3949.78	7.55	0	20945	4150	4060	4000	3910	3850	4030	3880	119	1190	500	2690	5	1	23862351	952	36.27	1.50	12	0.56	110.00	2658.00	5290	20230620	-24.57	2060	20221013	93.69	5290	-24.57	20230620	2120	88.21	20230428	5290	-24.57	20230620	2060	93.69	20221013	6.16	N	059210	500	119 억		1801982	N	N	0	N	00	N
47	20230920	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-30	5	-0.76	343217260	87149	25.79	3930	3980	3910	5160	2780	3970	3938.28	7.55	0	3377	4150	4060	4000	3910	3850	4030	3880	119	1190	500	2690	5	1	23862351	940	35.82	1.48	12	0.37	110.00	2658.00	5290	20230620	-25.52	2060	20221013	91.26	5290	-25.52	20230620	2120	85.85	20230428	5290	-25.52	20230620	2060	91.26	20221013	6.16	N	059210	500	119 억		1801982	N	N	0	N	00	N
48	20230920	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-30	5	-0.76	269549880	68481	20.27	3930	3980	3910	5160	2780	3970	3936.13	7.55	0	393	4150	4060	4000	3910	3850	4030	3880	119	1190	500	2690	5	1	23862351	940	35.82	1.48	12	0.29	110.00	2658.00	5290	20230620	-25.52	2060	20221013	91.26	5290	-25.52	20230620	2120	85.85	20230428	5290	-25.52	20230620	2060	91.26	20221013	6.16	N	059210	500	119 억		1801982	N	N	0	N	00	N
49	20230920	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-45	5	-1.13	23296245	5921	1.75	3930	3970	3925	5160	2780	3970	3934.51	7.55	0	-860	4150	4060	4000	3910	3850	4030	3880	119	1190	500	2690	5	1	23862351	937	35.68	1.48	12	0.02	110.00	2658.00	5290	20230620	-25.80	2060	20221013	90.53	5290	-25.80	20230620	2120	85.14	20230428	5290	-25.80	20230620	2060	90.53	20221013	6.16	N	059210	500	119 억		1801982	N	N	0	N	00	N
50	20230919	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-95	5	-2.34	1347746025	337246	73.53	4055	4090	3940	5280	2850	4065	3996.37	7.57	0	-4270	4318	4191	4113	3986	3908	4152	3947	119	1215	500	2760	5	1	23862351	947	36.09	1.49	12	1.41	110.00	2658.00	5290	20230620	-24.95	2060	20221013	92.72	5290	-24.95	20230620	2120	87.26	20230428	5290	-24.95	20230620	2060	92.72	20221013	6.06	N	059210	500	119 억		1806513	N	N	0	N	00	N
51	20230919	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-95	5	-2.34	1264766800	316317	68.97	4055	4090	3945	5280	2850	4065	3998.42	7.57	0	-9126	4318	4191	4113	3986	3908	4152	3947	119	1215	500	2760	5	1	23862351	947	36.09	1.49	12	1.33	110.00	2658.00	5290	20230620	-24.95	2060	20221013	92.72	5290	-24.95	20230620	2120	87.26	20230428	5290	-24.95	20230620	2060	92.72	20221013	6.06	N	059210	500	119 억		1806513	N	N	0	N	00	N
52	20230919	140502	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-105	5	-2.58	1089386050	272045	59.31	4055	4090	3950	5280	2850	4065	4004.43	7.57	0	-10783	4318	4191	4113	3986	3908	4152	3947	119	1215	500	2760	5	1	23862351	945	36.00	1.49	12	1.14	110.00	2658.00	5290	20230620	-25.14	2060	20221013	92.23	5290	-25.14	20230620	2120	86.79	20230428	5290	-25.14	20230620	2060	92.23	20221013	6.06	N	059210	500	119 억		1806513	N	N	0	N	00	N
53	20230919	130456	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-105	5	-2.58	954735820	238082	51.91	4055	4090	3950	5280	2850	4065	4010.11	7.57	0	-8949	4318	4191	4113	3986	3908	4152	3947	119	1215	500	2760	5	1	23862351	945	36.00	1.49	12	1.00	110.00	2658.00	5290	20230620	-25.14	2060	20221013	92.23	5290	-25.14	20230620	2120	86.79	20230428	5290	-25.14	20230620	2060	92.23	20221013	6.06	N	059210	500	119 억		1806513	N	N	0	N	00	N
54	20230919	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-95	5	-2.34	894846900	223001	48.62	4055	4090	3950	5280	2850	4065	4012.75	7.57	0	-8779	4318	4191	4113	3986	3908	4152	3947	119	1215	500	2760	5	1	23862351	947	36.09	1.49	12	0.93	110.00	2658.00	5290	20230620	-24.95	2060	20221013	92.72	5290	-24.95	20230620	2120	87.26	20230428	5290	-24.95	20230620	2060	92.72	20221013	6.06	N	059210	500	119 억		1806513	N	N	0	N	00	N
55	20230919	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-50	5	-1.23	619230070	153732	33.52	4055	4090	3990	5280	2850	4065	4027.98	7.57	0	-9753	4318	4191	4113	3986	3908	4152	3947	119	1215	500	2760	5	1	23862351	958	36.50	1.51	12	0.64	110.00	2658.00	5290	20230620	-24.10	2060	20221013	94.90	5290	-24.10	20230620	2120	89.39	20230428	5290	-24.10	20230620	2060	94.90	20221013	6.06	N	059210	500	119 억		1806513	N	N	0	N	00	N
56	20230919	100506	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-70	5	-1.72	397454860	98368	21.45	4055	4090	3995	5280	2850	4065	4040.49	7.57	0	-23565	4318	4191	4113	3986	3908	4152	3947	119	1215	500	2760	5	1	23862351	953	36.32	1.50	12	0.41	110.00	2658.00	5290	20230620	-24.48	2060	20221013	93.93	5290	-24.48	20230620	2120	88.44	20230428	5290	-24.48	20230620	2060	93.93	20221013	6.06	N	059210	500	119 억		1806513	N	N	0	N	00	N
57	20230919	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	10	2	0.25	39923405	9853	2.15	4055	4090	4035	5280	2850	4065	4051.90	7.57	0	-6187	4318	4191	4113	3986	3908	4152	3947	119	1215	500	2760	5	1	23862351	972	37.05	1.53	12	0.04	110.00	2658.00	5290	20230620	-22.97	2060	20221013	97.82	5290	-22.97	20230620	2120	92.22	20230428	5290	-22.97	20230620	2060	97.82	20221013	6.06	N	059210	500	119 억		1806513	N	N	0	N	00	N
58	20230918	160506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-235	5	-5.47	1870813625	455537	75.35	4230	4240	4035	5590	3010	4300	4106.84	8.13	0	-133952	4460	4380	4295	4215	4130	4420	4255	119	1290	500	2920	5	1	23862351	970	36.95	1.53	12	1.91	110.00	2658.00	5290	20230620	-23.16	2060	20221013	97.33	5290	-23.16	20230620	2120	91.75	20230428	5290	-23.16	20230620	2060	97.33	20221013	6.04	N	059210	500	119 억		1940806	N	N	0	N	00	N
59	20230918	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-230	5	-5.35	1791791475	436105	72.14	4230	4240	4035	5590	3010	4300	4108.62	8.13	0	-126752	4460	4380	4295	4215	4130	4420	4255	119	1290	500	2920	5	1	23862351	971	37.00	1.53	12	1.83	110.00	2658.00	5290	20230620	-23.06	2060	20221013	97.57	5290	-23.06	20230620	2120	91.98	20230428	5290	-23.06	20230620	2060	97.57	20221013	6.04	N	059210	500	119 억		1940806	N	N	0	N	00	N
60	20230918	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-240	5	-5.58	1537833515	373446	61.77	4230	4240	4050	5590	3010	4300	4117.95	8.13	0	-108122	4460	4380	4295	4215	4130	4420	4255	119	1290	500	2920	5	1	23862351	969	36.91	1.53	12	1.57	110.00	2658.00	5290	20230620	-23.25	2060	20221013	97.09	5290	-23.25	20230620	2120	91.51	20230428	5290	-23.25	20230620	2060	97.09	20221013	6.04	N	059210	500	119 억		1940806	N	N	0	N	00	N
61	20230918	130505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-210	5	-4.88	1320094630	319999	52.93	4230	4240	4075	5590	3010	4300	4125.31	8.13	0	-93568	4460	4380	4295	4215	4130	4420	4255	119	1290	500	2920	5	1	23862351	976	37.18	1.54	12	1.34	110.00	2658.00	5290	20230620	-22.68	2060	20221013	98.54	5290	-22.68	20230620	2120	92.92	20230428	5290	-22.68	20230620	2060	98.54	20221013	6.04	N	059210	500	119 억		1940806	N	N	0	N	00	N
62	20230918	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-200	5	-4.65	1039969530	251571	41.61	4230	4240	4095	5590	3010	4300	4133.90	8.13	0	-74532	4460	4380	4295	4215	4130	4420	4255	119	1290	500	2920	5	1	23862351	978	37.27	1.54	12	1.05	110.00	2658.00	5290	20230620	-22.50	2060	20221013	99.03	5290	-22.50	20230620	2120	93.40	20230428	5290	-22.50	20230620	2060	99.03	20221013	6.04	N	059210	500	119 억		1940806	N	N	0	N	00	N
63	20230918	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-165	5	-3.84	870867210	210423	34.81	4230	4240	4100	5590	3010	4300	4138.65	8.13	0	-51206	4460	4380	4295	4215	4130	4420	4255	119	1290	500	2920	5	1	23862351	987	37.59	1.56	12	0.88	110.00	2658.00	5290	20230620	-21.83	2060	20221013	100.73	5290	-21.83	20230620	2120	95.05	20230428	5290	-21.83	20230620	2060	100.73	20221013	6.04	N	059210	500	119 억		1940806	N	N	0	N	00	N
64	20230918	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-185	5	-4.30	652434700	157607	26.07	4230	4240	4100	5590	3010	4300	4139.63	8.13	0	-34931	4460	4380	4295	4215	4130	4420	4255	119	1290	500	2920	5	1	23862351	982	37.41	1.55	12	0.66	110.00	2658.00	5290	20230620	-22.21	2060	20221013	99.76	5290	-22.21	20230620	2120	94.10	20230428	5290	-22.21	20230620	2060	99.76	20221013	6.04	N	059210	500	119 억		1940806	N	N	0	N	00	N
65	20230918	090457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-110	5	-2.56	99862700	23940	3.96	4230	4240	4100	5590	3010	4300	4171.37	8.13	0	1074	4460	4380	4295	4215	4130	4420	4255	119	1290	500	2920	5	1	23862351	1000	38.09	1.58	12	0.10	110.00	2658.00	5290	20230620	-20.79	2060	20221013	103.40	5290	-20.79	20230620	2120	97.64	20230428	5290	-20.79	20230620	2060	103.40	20221013	6.04	N	059210	500	119 억		1940806	N	N	0	N	00	N
66	20230915	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	180	2	4.37	2583505335	603426	197.74	4220	4375	4210	5350	2885	4120	4281.39	8.38	0	-57266	4233	4176	4093	4036	3953	4205	4065	119	1230	500	2800	5	1	23862351	1026	39.09	1.62	12	2.53	110.00	2658.00	5290	20230620	-18.71	2060	20221013	108.74	5290	-18.71	20230620	2120	102.83	20230428	5290	-18.71	20230620	2060	108.74	20221013	6.11	N	059210	500	119 억		1999732	N	N	0	N	00	N
67	20230915	150504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	100	2	2.43	2506266170	585321	191.80	4220	4375	4210	5350	2885	4120	4281.87	8.38	0	-54202	4233	4176	4093	4036	3953	4205	4065	119	1230	500	2800	5	1	23862351	1007	38.36	1.59	12	2.45	110.00	2658.00	5290	20230620	-20.23	2060	20221013	104.85	5290	-20.23	20230620	2120	99.06	20230428	5290	-20.23	20230620	2060	104.85	20221013	6.11	N	059210	500	119 억		1999732	N	N	0	N	00	N
68	20230915	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	155	2	3.76	2357612665	550300	180.33	4220	4375	4210	5350	2885	4120	4284.23	8.38	0	-52982	4233	4176	4093	4036	3953	4205	4065	119	1230	500	2800	5	1	23862351	1020	38.86	1.61	12	2.31	110.00	2658.00	5290	20230620	-19.19	2060	20221013	107.52	5290	-19.19	20230620	2120	101.65	20230428	5290	-19.19	20230620	2060	107.52	20221013	6.11	N	059210	500	119 억		1999732	N	N	0	N	00	N
69	20230915	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	120	2	2.91	2188298245	510458	167.27	4220	4375	4210	5350	2885	4120	4286.93	8.38	0	-44287	4233	4176	4093	4036	3953	4205	4065	119	1230	500	2800	5	1	23862351	1012	38.55	1.60	12	2.14	110.00	2658.00	5290	20230620	-19.85	2060	20221013	105.83	5290	-19.85	20230620	2120	100.00	20230428	5290	-19.85	20230620	2060	105.83	20221013	6.11	N	059210	500	119 억		1999732	N	N	0	N	00	N
70	20230915	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	115	2	2.79	2103460190	490409	160.70	4220	4375	4210	5350	2885	4120	4289.20	8.38	0	-38428	4233	4176	4093	4036	3953	4205	4065	119	1230	500	2800	5	1	23862351	1011	38.50	1.59	12	2.06	110.00	2658.00	5290	20230620	-19.94	2060	20221013	105.58	5290	-19.94	20230620	2120	99.76	20230428	5290	-19.94	20230620	2060	105.58	20221013	6.11	N	059210	500	119 억		1999732	N	N	0	N	00	N
71	20230915	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	120	2	2.91	1986117315	462694	151.62	4220	4375	4210	5350	2885	4120	4292.51	8.38	0	-18219	4233	4176	4093	4036	3953	4205	4065	119	1230	500	2800	5	1	23862351	1012	38.55	1.60	12	1.94	110.00	2658.00	5290	20230620	-19.85	2060	20221013	105.83	5290	-19.85	20230620	2120	100.00	20230428	5290	-19.85	20230620	2060	105.83	20221013	6.11	N	059210	500	119 억		1999732	N	N	0	N	00	N
72	20230915	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	95	2	2.31	1784544515	415026	136.00	4220	4375	4210	5350	2885	4120	4299.84	8.38	0	-12719	4233	4176	4093	4036	3953	4205	4065	119	1230	500	2800	5	1	23862351	1006	38.32	1.59	12	1.74	110.00	2658.00	5290	20230620	-20.32	2060	20221013	104.61	5290	-20.32	20230620	2120	98.82	20230428	5290	-20.32	20230620	2060	104.61	20221013	6.11	N	059210	500	119 억		1999732	N	N	0	N	00	N
73	20230915	090457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	160	2	3.88	501314610	117111	38.38	4220	4340	4220	5350	2885	4120	4280.68	8.38	0	-14207	4233	4176	4093	4036	3953	4205	4065	119	1230	500	2800	5	1	23862351	1021	38.91	1.61	12	0.49	110.00	2658.00	5290	20230620	-19.09	2060	20221013	107.77	5290	-19.09	20230620	2120	101.89	20230428	5290	-19.09	20230620	2060	107.77	20221013	6.11	N	059210	500	119 억		1999732	N	N	0	N	00	N
74	20230914	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	85	2	2.11	1247492925	303717	54.72	4040	4150	4010	5240	2825	4035	4107.35	8.34	0	10494	4325	4180	4105	3960	3885	4142	3922	119	1205	500	2740	5	1	23862351	983	37.45	1.55	12	1.27	110.00	2658.00	5290	20230620	-22.12	2060	20221013	100.00	5290	-22.12	20230620	2120	94.34	20230428	5290	-22.12	20230620	2060	100.00	20221013	6.19	N	059210	500	119 억		1989238	N	N	0	N	00	N
75	20230914	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	65	2	1.61	1213345785	295411	53.22	4040	4150	4010	5240	2825	4035	4107.31	8.34	0	10714	4325	4180	4105	3960	3885	4142	3922	119	1205	500	2740	5	1	23862351	978	37.27	1.54	12	1.24	110.00	2658.00	5290	20230620	-22.50	2060	20221013	99.03	5290	-22.50	20230620	2120	93.40	20230428	5290	-22.50	20230620	2060	99.03	20221013	6.19	N	059210	500	119 억		1989238	N	N	0	N	00	N
76	20230914	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	80	2	1.98	1118598120	272389	49.07	4040	4150	4010	5240	2825	4035	4106.62	8.34	0	11609	4325	4180	4105	3960	3885	4142	3922	119	1205	500	2740	5	1	23862351	982	37.41	1.55	12	1.14	110.00	2658.00	5290	20230620	-22.21	2060	20221013	99.76	5290	-22.21	20230620	2120	94.10	20230428	5290	-22.21	20230620	2060	99.76	20221013	6.19	N	059210	500	119 억		1989238	N	N	0	N	00	N
77	20230914	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	70	2	1.73	995278140	242258	43.64	4040	4150	4010	5240	2825	4035	4108.34	8.34	0	13378	4325	4180	4105	3960	3885	4142	3922	119	1205	500	2740	5	1	23862351	980	37.32	1.54	12	1.02	110.00	2658.00	5290	20230620	-22.40	2060	20221013	99.27	5290	-22.40	20230620	2120	93.63	20230428	5290	-22.40	20230620	2060	99.27	20221013	6.19	N	059210	500	119 억		1989238	N	N	0	N	00	N
78	20230914	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	110	2	2.73	885615085	215616	38.84	4040	4150	4010	5240	2825	4035	4107.37	8.34	0	14866	4325	4180	4105	3960	3885	4142	3922	119	1205	500	2740	5	1	23862351	989	37.68	1.56	12	0.90	110.00	2658.00	5290	20230620	-21.64	2060	20221013	101.21	5290	-21.64	20230620	2120	95.52	20230428	5290	-21.64	20230620	2060	101.21	20221013	6.19	N	059210	500	119 억		1989238	N	N	0	N	00	N
79	20230914	110454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	45	2	1.12	767356870	186854	33.66	4040	4150	4010	5240	2825	4035	4106.72	8.34	0	15285	4325	4180	4105	3960	3885	4142	3922	119	1205	500	2740	5	1	23862351	974	37.09	1.53	12	0.78	110.00	2658.00	5290	20230620	-22.87	2060	20221013	98.06	5290	-22.87	20230620	2120	92.45	20230428	5290	-22.87	20230620	2060	98.06	20221013	6.19	N	059210	500	119 억		1989238	N	N	0	N	00	N
80	20230914	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	40	2	0.99	486285655	118123	21.28	4040	4150	4010	5240	2825	4035	4116.77	8.34	0	30058	4325	4180	4105	3960	3885	4142	3922	119	1205	500	2740	5	1	23862351	972	37.05	1.53	12	0.50	110.00	2658.00	5290	20230620	-22.97	2060	20221013	97.82	5290	-22.97	20230620	2120	92.22	20230428	5290	-22.97	20230620	2060	97.82	20221013	6.19	N	059210	500	119 억		1989238	N	N	0	N	00	N
81	20230914	090456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	65	2	1.61	41087030	10059	1.81	4040	4105	4040	5240	2825	4035	4084.60	8.34	0	6929	4325	4180	4105	3960	3885	4142	3922	119	1205	500	2740	5	1	23862351	978	37.27	1.54	12	0.04	110.00	2658.00	5290	20230620	-22.50	2060	20221013	99.03	5290	-22.50	20230620	2120	93.40	20230428	5290	-22.50	20230620	2060	99.03	20221013	6.19	N	059210	500	119 억		1989238	N	N	0	N	00	N
82	20230913	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-155	5	-3.70	2257730285	551820	129.75	4180	4250	4030	5440	2935	4190	4091.71	8.23	0	23894	4470	4330	4250	4110	4030	4290	4070	119	1250	500	2840	5	1	23862351	963	36.68	1.52	12	2.31	110.00	2658.00	5290	20230620	-23.72	2060	20221013	95.87	5290	-23.72	20230620	2120	90.33	20230428	5290	-23.72	20230620	2060	95.87	20221013	6.45	N	059210	500	119 억		1964146	N	N	0	N	00	N
83	20230913	150455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-110	5	-2.63	2048793340	500483	117.68	4180	4250	4030	5440	2935	4190	4093.63	8.23	0	28969	4470	4330	4250	4110	4030	4290	4070	119	1250	500	2840	5	1	23862351	974	37.09	1.53	12	2.10	110.00	2658.00	5290	20230620	-22.87	2060	20221013	98.06	5290	-22.87	20230620	2120	92.45	20230428	5290	-22.87	20230620	2060	98.06	20221013	6.45	N	059210	500	119 억		1964146	N	N	0	N	00	N
84	20230913	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-65	5	-1.55	1723708200	420841	98.96	4180	4250	4030	5440	2935	4190	4095.87	8.23	0	45900	4470	4330	4250	4110	4030	4290	4070	119	1250	500	2840	5	1	23862351	984	37.50	1.55	12	1.76	110.00	2658.00	5290	20230620	-22.02	2060	20221013	100.24	5290	-22.02	20230620	2120	94.58	20230428	5290	-22.02	20230620	2060	100.24	20221013	6.45	N	059210	500	119 억		1964146	N	N	0	N	00	N
85	20230913	130446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-135	5	-3.22	1335652695	325638	76.57	4180	4250	4035	5440	2935	4190	4101.65	8.23	0	38476	4470	4330	4250	4110	4030	4290	4070	119	1250	500	2840	5	1	23862351	968	36.86	1.53	12	1.36	110.00	2658.00	5290	20230620	-23.35	2060	20221013	96.84	5290	-23.35	20230620	2120	91.27	20230428	5290	-23.35	20230620	2060	96.84	20221013	6.45	N	059210	500	119 억		1964146	N	N	0	N	00	N
86	20230913	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-105	5	-2.51	1226846980	298842	70.27	4180	4250	4035	5440	2935	4190	4105.34	8.23	0	44877	4470	4330	4250	4110	4030	4290	4070	119	1250	500	2840	5	1	23862351	975	37.14	1.54	12	1.25	110.00	2658.00	5290	20230620	-22.78	2060	20221013	98.30	5290	-22.78	20230620	2120	92.69	20230428	5290	-22.78	20230620	2060	98.30	20221013	6.45	N	059210	500	119 억		1964146	N	N	0	N	00	N
87	20230913	110456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-90	5	-2.15	1110412010	270258	63.55	4180	4250	4035	5440	2935	4190	4108.71	8.23	0	42914	4470	4330	4250	4110	4030	4290	4070	119	1250	500	2840	5	1	23862351	978	37.27	1.54	12	1.13	110.00	2658.00	5290	20230620	-22.50	2060	20221013	99.03	5290	-22.50	20230620	2120	93.40	20230428	5290	-22.50	20230620	2060	99.03	20221013	6.45	N	059210	500	119 억		1964146	N	N	0	N	00	N
88	20230913	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-20	5	-0.48	535030370	129366	30.42	4180	4250	4070	5440	2935	4190	4135.79	8.23	0	6623	4470	4330	4250	4110	4030	4290	4070	119	1250	500	2840	5	1	23862351	995	37.91	1.57	12	0.54	110.00	2658.00	5290	20230620	-21.17	2060	20221013	102.43	5290	-21.17	20230620	2120	96.70	20230428	5290	-21.17	20230620	2060	102.43	20221013	6.45	N	059210	500	119 억		1964146	N	N	0	N	00	N
89	20230913	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-95	5	-2.27	71659125	17377	4.09	4180	4180	4090	5440	2935	4190	4123.79	8.23	0	-2528	4470	4330	4250	4110	4030	4290	4070	119	1250	500	2840	5	1	23862351	977	37.23	1.54	12	0.07	110.00	2658.00	5290	20230620	-22.59	2060	20221013	98.79	5290	-22.59	20230620	2120	93.16	20230428	5290	-22.59	20230620	2060	98.79	20221013	6.45	N	059210	500	119 억		1964146	N	N	0	N	00	N
90	20230912	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-45	5	-1.06	1810835205	424403	74.70	4250	4390	4170	5500	2965	4235	4266.91	8.26	0	-6366	4441	4337	4256	4152	4071	4297	4112	119	1265	500	2870	5	1	23862351	1000	38.09	1.58	12	1.78	110.00	2658.00	5290	20230620	-20.79	2060	20221013	103.40	5290	-20.79	20230620	2120	97.64	20230428	5290	-20.79	20230620	2060	103.40	20221013	6.83	N	059210	500	119 억		1970151	N	N	0	N	00	N
91	20230912	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-45	5	-1.06	1752836800	410574	72.27	4250	4390	4170	5500	2965	4235	4269.23	8.26	0	-5724	4441	4337	4256	4152	4071	4297	4112	119	1265	500	2870	5	1	23862351	1000	38.09	1.58	12	1.72	110.00	2658.00	5290	20230620	-20.79	2060	20221013	103.40	5290	-20.79	20230620	2120	97.64	20230428	5290	-20.79	20230620	2060	103.40	20221013	6.83	N	059210	500	119 억		1970151	N	N	0	N	00	N
92	20230912	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-55	5	-1.30	1560561170	364709	64.19	4250	4390	4170	5500	2965	4235	4278.92	8.26	0	-8672	4441	4337	4256	4152	4071	4297	4112	119	1265	500	2870	5	1	23862351	997	38.00	1.57	12	1.53	110.00	2658.00	5290	20230620	-20.98	2060	20221013	102.91	5290	-20.98	20230620	2120	97.17	20230428	5290	-20.98	20230620	2060	102.91	20221013	6.83	N	059210	500	119 억		1970151	N	N	0	N	00	N
93	20230912	130446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	25	2	0.59	1215357390	282777	49.77	4250	4390	4220	5500	2965	4235	4297.94	8.26	0	-2683	4441	4337	4256	4152	4071	4297	4112	119	1265	500	2870	5	1	23862351	1017	38.73	1.60	12	1.19	110.00	2658.00	5290	20230620	-19.47	2060	20221013	106.80	5290	-19.47	20230620	2120	100.94	20230428	5290	-19.47	20230620	2060	106.80	20221013	6.83	N	059210	500	119 억		1970151	N	N	0	N	00	N
94	20230912	120442	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	40	2	0.94	1049682735	243774	42.91	4250	4390	4240	5500	2965	4235	4305.97	8.26	0	14037	4441	4337	4256	4152	4071	4297	4112	119	1265	500	2870	5	1	23862351	1020	38.86	1.61	12	1.02	110.00	2658.00	5290	20230620	-19.19	2060	20221013	107.52	5290	-19.19	20230620	2120	101.65	20230428	5290	-19.19	20230620	2060	107.52	20221013	6.83	N	059210	500	119 억		1970151	N	N	0	N	00	N
95	20230912	110447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	20	2	0.47	914372200	212075	37.33	4250	4390	4240	5500	2965	4235	4311.55	8.26	0	16742	4441	4337	4256	4152	4071	4297	4112	119	1265	500	2870	5	1	23862351	1015	38.68	1.60	12	0.89	110.00	2658.00	5290	20230620	-19.57	2060	20221013	106.55	5290	-19.57	20230620	2120	100.71	20230428	5290	-19.57	20230620	2060	106.55	20221013	6.83	N	059210	500	119 억		1970151	N	N	0	N	00	N
96	20230912	100445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	65	2	1.53	725070625	167846	29.54	4250	4390	4240	5500	2965	4235	4319.86	8.26	0	31032	4441	4337	4256	4152	4071	4297	4112	119	1265	500	2870	5	1	23862351	1026	39.09	1.62	12	0.70	110.00	2658.00	5290	20230620	-18.71	2060	20221013	108.74	5290	-18.71	20230620	2120	102.83	20230428	5290	-18.71	20230620	2060	108.74	20221013	6.83	N	059210	500	119 억		1970151	N	N	0	N	00	N
97	20230912	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	75	2	1.77	72117300	16844	2.96	4250	4310	4240	5500	2965	4235	4281.48	8.26	0	2213	4441	4337	4256	4152	4071	4297	4112	119	1265	500	2870	5	1	23862351	1028	39.18	1.62	12	0.07	110.00	2658.00	5290	20230620	-18.53	2060	20221013	109.22	5290	-18.53	20230620	2120	103.30	20230428	5290	-18.53	20230620	2060	109.22	20221013	6.83	N	059210	500	119 억		1970151	N	N	0	N	00	N
98	20230911	160442	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	-95	5	-2.19	2411635610	566466	85.54	4300	4360	4175	5620	3035	4330	4257.43	8.13	0	28344	4686	4507	4401	4222	4116	4455	4170	119	1290	500	2940	5	1	23862351	1011	38.50	1.59	12	2.37	110.00	2658.00	5290	20230620	-19.94	2060	20221013	105.58	5290	-19.94	20230620	2120	99.76	20230428	5290	-19.94	20230620	2060	105.58	20221013	7.42	N	059210	500	119 억		1939695	N	N	0	N	00	N
99	20230911	150450	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-100	5	-2.31	2214433750	519694	78.48	4300	4360	4175	5620	3035	4330	4261.02	8.13	0	16575	4686	4507	4401	4222	4116	4455	4170	119	1290	500	2940	5	1	23862351	1009	38.45	1.59	12	2.18	110.00	2658.00	5290	20230620	-20.04	2060	20221013	105.34	5290	-20.04	20230620	2120	99.53	20230428	5290	-20.04	20230620	2060	105.34	20221013	7.42	N	059210	500	119 억		1939695	N	N	0	N	00	N
100	20230911	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-80	5	-1.85	1705200785	398589	60.19	4300	4360	4230	5620	3035	4330	4278.08	8.13	0	31884	4686	4507	4401	4222	4116	4455	4170	119	1290	500	2940	5	1	23862351	1014	38.64	1.60	12	1.67	110.00	2658.00	5290	20230620	-19.66	2060	20221013	106.31	5290	-19.66	20230620	2120	100.47	20230428	5290	-19.66	20230620	2060	106.31	20221013	7.42	N	059210	500	119 억		1939695	N	N	0	N	00	N
101	20230911	130438	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-70	5	-1.62	1530517090	357590	54.00	4300	4360	4230	5620	3035	4330	4280.08	8.13	0	23780	4686	4507	4401	4222	4116	4455	4170	119	1290	500	2940	5	1	23862351	1017	38.73	1.60	12	1.50	110.00	2658.00	5290	20230620	-19.47	2060	20221013	106.80	5290	-19.47	20230620	2120	100.94	20230428	5290	-19.47	20230620	2060	106.80	20221013	7.42	N	059210	500	119 억		1939695	N	N	0	N	00	N
102	20230911	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-25	5	-0.58	1384310115	323448	48.85	4300	4360	4230	5620	3035	4330	4279.84	8.13	0	36728	4686	4507	4401	4222	4116	4455	4170	119	1290	500	2940	5	1	23862351	1027	39.14	1.62	12	1.36	110.00	2658.00	5290	20230620	-18.62	2060	20221013	108.98	5290	-18.62	20230620	2120	103.07	20230428	5290	-18.62	20230620	2060	108.98	20221013	7.42	N	059210	500	119 억		1939695	N	N	0	N	00	N
103	20230911	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	-75	5	-1.73	1180084545	275799	41.65	4300	4360	4230	5620	3035	4330	4278.77	8.13	0	24031	4686	4507	4401	4222	4116	4455	4170	119	1290	500	2940	5	1	23862351	1015	38.68	1.60	12	1.16	110.00	2658.00	5290	20230620	-19.57	2060	20221013	106.55	5290	-19.57	20230620	2120	100.71	20230428	5290	-19.57	20230620	2060	106.55	20221013	7.42	N	059210	500	119 억		1939695	N	N	0	N	00	N
104	20230911	100439	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-90	5	-2.08	910986085	212556	32.10	4300	4360	4230	5620	3035	4330	4285.84	8.13	0	15974	4686	4507	4401	4222	4116	4455	4170	119	1290	500	2940	5	1	23862351	1012	38.55	1.60	12	0.89	110.00	2658.00	5290	20230620	-19.85	2060	20221013	105.83	5290	-19.85	20230620	2120	100.00	20230428	5290	-19.85	20230620	2060	105.83	20221013	7.42	N	059210	500	119 억		1939695	N	N	0	N	00	N
105	20230911	090437	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-5	5	-0.12	104812830	24366	3.68	4300	4330	4285	5620	3035	4330	4301.48	8.13	0	9695	4686	4507	4401	4222	4116	4455	4170	119	1290	500	2940	5	1	23862351	1032	39.32	1.63	12	0.10	110.00	2658.00	5290	20230620	-18.24	2060	20221013	109.95	5290	-18.24	20230620	2120	104.01	20230428	5290	-18.24	20230620	2060	109.95	20221013	7.42	N	059210	500	119 억		1939695	N	N	0	N	00	N
106	20230908	160445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-120	5	-2.70	2899722425	655626	66.82	4450	4580	4295	5780	3115	4450	4423.02	7.81	0	74212	4930	4690	4540	4300	4150	4615	4225	119	1330	500	3020	5	1	23862351	1033	39.36	1.63	12	2.75	110.00	2658.00	5290	20230620	-18.15	2060	20221013	110.19	5290	-18.15	20230620	2120	104.25	20230428	5290	-18.15	20230620	2060	110.19	20221013	7.47	N	059210	500	119 억		1863918	N	N	0	N	00	N
107	20230908	150445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-120	5	-2.70	2674674135	603520	61.51	4450	4580	4300	5780	3115	4450	4431.79	7.81	0	61932	4930	4690	4540	4300	4150	4615	4225	119	1330	500	3020	5	1	23862351	1033	39.36	1.63	12	2.53	110.00	2658.00	5290	20230620	-18.15	2060	20221013	110.19	5290	-18.15	20230620	2120	104.25	20230428	5290	-18.15	20230620	2060	110.19	20221013	7.47	N	059210	500	119 억		1863918	N	N	0	N	00	N
108	20230908	140445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-120	5	-2.70	2463127455	554624	56.53	4450	4580	4320	5780	3115	4450	4441.08	7.81	0	63434	4930	4690	4540	4300	4150	4615	4225	119	1330	500	3020	5	1	23862351	1033	39.36	1.63	12	2.32	110.00	2658.00	5290	20230620	-18.15	2060	20221013	110.19	5290	-18.15	20230620	2120	104.25	20230428	5290	-18.15	20230620	2060	110.19	20221013	7.47	N	059210	500	119 억		1863918	N	N	0	N	00	N
109	20230908	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-105	5	-2.36	2145397645	481573	49.08	4450	4580	4345	5780	3115	4450	4454.98	7.81	0	33493	4930	4690	4540	4300	4150	4615	4225	119	1330	500	3020	5	1	23862351	1037	39.50	1.63	12	2.02	110.00	2658.00	5290	20230620	-17.86	2060	20221013	110.92	5290	-17.86	20230620	2120	104.95	20230428	5290	-17.86	20230620	2060	110.92	20221013	7.47	N	059210	500	119 억		1863918	N	N	0	N	00	N
110	20230908	120454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-50	5	-1.12	1864389255	417312	42.53	4450	4580	4380	5780	3115	4450	4467.62	7.81	0	40151	4930	4690	4540	4300	4150	4615	4225	119	1330	500	3020	5	1	23862351	1050	40.00	1.66	12	1.75	110.00	2658.00	5290	20230620	-16.82	2060	20221013	113.59	5290	-16.82	20230620	2120	107.55	20230428	5290	-16.82	20230620	2060	113.59	20221013	7.47	N	059210	500	119 억		1863918	N	N	0	N	00	N
111	20230908	110448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	0	3	0.00	1532131565	341984	34.86	4450	4580	4380	5780	3115	4450	4480.13	7.81	0	47638	4930	4690	4540	4300	4150	4615	4225	119	1330	500	3020	5	1	23862351	1062	40.45	1.67	12	1.43	110.00	2658.00	5290	20230620	-15.88	2060	20221013	116.02	5290	-15.88	20230620	2120	109.91	20230428	5290	-15.88	20230620	2060	116.02	20221013	7.47	N	059210	500	119 억		1863918	N	N	0	N	00	N
112	20230908	100445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-50	5	-1.12	1263782065	281890	28.73	4450	4580	4380	5780	3115	4450	4483.25	7.81	0	52389	4930	4690	4540	4300	4150	4615	4225	119	1330	500	3020	5	1	23862351	1050	40.00	1.66	12	1.18	110.00	2658.00	5290	20230620	-16.82	2060	20221013	113.59	5290	-16.82	20230620	2120	107.55	20230428	5290	-16.82	20230620	2060	113.59	20221013	7.47	N	059210	500	119 억		1863918	N	N	0	N	00	N
113	20230908	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	85	2	1.91	213650130	47413	4.83	4450	4545	4435	5780	3115	4450	4506.16	7.81	0	10128	4930	4690	4540	4300	4150	4615	4225	119	1330	500	3020	5	1	23862351	1082	41.23	1.71	12	0.20	110.00	2658.00	5290	20230620	-14.27	2060	20221013	120.15	5290	-14.27	20230620	2120	113.92	20230428	5290	-14.27	20230620	2060	120.15	20221013	7.47	N	059210	500	119 억		1863918	N	N	0	N	00	N
114	20230907	160442	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-135	5	-2.94	4437286890	975804	208.49	4595	4780	4390	5960	3210	4585	4547.34	7.25	0	134326	4791	4687	4626	4522	4461	4657	4492	119	1375	500	3110	5	1	23862351	1062	40.45	1.67	12	4.09	110.00	2658.00	5290	20230620	-15.88	2060	20221013	116.02	5290	-15.88	20230620	2120	109.91	20230428	5290	-15.88	20230620	2060	116.02	20221013	7.65	N	059210	500	119 억		1729595	N	N	0	N	00	N
115	20230907	150444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-150	5	-3.27	4180459095	917911	196.12	4595	4780	4390	5960	3210	4585	4554.30	7.25	0	123255	4791	4687	4626	4522	4461	4657	4492	119	1375	500	3110	5	1	23862351	1058	40.32	1.67	12	3.85	110.00	2658.00	5290	20230620	-16.16	2060	20221013	115.29	5290	-16.16	20230620	2120	109.20	20230428	5290	-16.16	20230620	2060	115.29	20221013	7.65	N	059210	500	119 억		1729595	N	N	0	N	00	N
116	20230907	140440	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-145	5	-3.16	3559868080	777706	166.16	4595	4780	4400	5960	3210	4585	4577.39	7.25	0	97894	4791	4687	4626	4522	4461	4657	4492	119	1375	500	3110	5	1	23862351	1059	40.36	1.67	12	3.26	110.00	2658.00	5290	20230620	-16.07	2060	20221013	115.53	5290	-16.07	20230620	2120	109.43	20230428	5290	-16.07	20230620	2060	115.53	20221013	7.65	N	059210	500	119 억		1729595	N	N	0	N	00	N
117	20230907	130441	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-95	5	-2.07	2818335645	610756	130.49	4595	4780	4485	5960	3210	4585	4614.53	7.25	0	61006	4791	4687	4626	4522	4461	4657	4492	119	1375	500	3110	5	1	23862351	1071	40.82	1.69	12	2.56	110.00	2658.00	5290	20230620	-15.12	2060	20221013	117.96	5290	-15.12	20230620	2120	111.79	20230428	5290	-15.12	20230620	2060	117.96	20221013	7.65	N	059210	500	119 억		1729595	N	N	0	N	00	N
118	20230907	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-85	5	-1.85	2598990050	562031	120.08	4595	4780	4490	5960	3210	4585	4624.32	7.25	0	62380	4791	4687	4626	4522	4461	4657	4492	119	1375	500	3110	5	1	23862351	1074	40.91	1.69	12	2.36	110.00	2658.00	5290	20230620	-14.93	2060	20221013	118.45	5290	-14.93	20230620	2120	112.26	20230428	5290	-14.93	20230620	2060	118.45	20221013	7.65	N	059210	500	119 억		1729595	N	N	0	N	00	N
119	20230907	110447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	15	2	0.33	1994109000	428417	91.53	4595	4780	4555	5960	3210	4585	4654.68	7.25	0	50525	4791	4687	4626	4522	4461	4657	4492	119	1375	500	3110	5	1	23862351	1098	41.82	1.73	12	1.80	110.00	2658.00	5290	20230620	-13.04	2060	20221013	123.30	5290	-13.04	20230620	2120	116.98	20230428	5290	-13.04	20230620	2060	123.30	20221013	7.65	N	059210	500	119 억		1729595	N	N	0	N	00	N
120	20230907	100443	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	25	2	0.55	1399258545	299068	63.90	4595	4780	4595	5960	3210	4585	4678.89	7.25	0	50461	4791	4687	4626	4522	4461	4657	4492	119	1375	500	3110	5	1	23862351	1100	41.91	1.73	12	1.25	110.00	2658.00	5290	20230620	-12.85	2060	20221013	123.79	5290	-12.85	20230620	2120	117.45	20230428	5290	-12.85	20230620	2060	123.79	20221013	7.65	N	059210	500	119 억		1729595	N	N	0	N	00	N
121	20230907	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	130	2	2.84	282657175	60240	12.87	4595	4780	4595	5960	3210	4585	4693.12	7.25	0	19250	4791	4687	4626	4522	4461	4657	4492	119	1375	500	3110	5	1	23862351	1125	42.86	1.77	12	0.25	110.00	2658.00	5290	20230620	-10.87	2060	20221013	128.88	5290	-10.87	20230620	2120	122.41	20230428	5290	-10.87	20230620	2060	128.88	20221013	7.65	N	059210	500	119 억		1729595	N	N	0	N	00	N
122	20230906	160441	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-50	5	-1.08	2163765025	466542	66.74	4625	4730	4565	6020	3245	4635	4638.06	7.35	0	-23866	4811	4722	4586	4497	4361	4767	4542	119	1385	500	3150	5	1	23862351	1094	41.68	1.72	12	1.96	110.00	2658.00	5290	20230620	-13.33	2060	20221013	122.57	5290	-13.33	20230620	2120	116.27	20230428	5290	-13.33	20230620	2060	122.57	20221013	7.48	N	059210	500	119 억		1753461	N	N	0	N	00	N
123	20230906	150441	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-35	5	-0.76	2008755120	432762	61.91	4625	4730	4565	6020	3245	4635	4641.71	7.35	0	-27925	4811	4722	4586	4497	4361	4767	4542	119	1385	500	3150	5	1	23862351	1098	41.82	1.73	12	1.81	110.00	2658.00	5290	20230620	-13.04	2060	20221013	123.30	5290	-13.04	20230620	2120	116.98	20230428	5290	-13.04	20230620	2060	123.30	20221013	7.48	N	059210	500	119 억		1753461	N	N	0	N	00	N
124	20230906	140444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-20	5	-0.43	1779206285	383130	54.81	4625	4730	4565	6020	3245	4635	4643.87	7.35	0	-22293	4811	4722	4586	4497	4361	4767	4542	119	1385	500	3150	5	1	23862351	1101	41.95	1.74	12	1.61	110.00	2658.00	5290	20230620	-12.76	2060	20221013	124.03	5290	-12.76	20230620	2120	117.69	20230428	5290	-12.76	20230620	2060	124.03	20221013	7.48	N	059210	500	119 억		1753461	N	N	0	N	00	N
125	20230906	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-65	5	-1.40	1596919895	343517	49.14	4625	4730	4570	6020	3245	4635	4648.74	7.35	0	-11208	4811	4722	4586	4497	4361	4767	4542	119	1385	500	3150	5	1	23862351	1091	41.55	1.72	12	1.44	110.00	2658.00	5290	20230620	-13.61	2060	20221013	121.84	5290	-13.61	20230620	2120	115.57	20230428	5290	-13.61	20230620	2060	121.84	20221013	7.48	N	059210	500	119 억		1753461	N	N	0	N	00	N
126	20230906	120447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-15	5	-0.32	1389311595	298383	42.68	4625	4730	4585	6020	3245	4635	4656.14	7.35	0	-6026	4811	4722	4586	4497	4361	4767	4542	119	1385	500	3150	5	1	23862351	1102	42.00	1.74	12	1.25	110.00	2658.00	5290	20230620	-12.67	2060	20221013	124.27	5290	-12.67	20230620	2120	117.92	20230428	5290	-12.67	20230620	2060	124.27	20221013	7.48	N	059210	500	119 억		1753461	N	N	0	N	00	N
127	20230906	110445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	20	2	0.43	1153669110	247436	35.39	4625	4730	4585	6020	3245	4635	4662.50	7.35	0	-2449	4811	4722	4586	4497	4361	4767	4542	119	1385	500	3150	5	1	23862351	1111	42.32	1.75	12	1.04	110.00	2658.00	5290	20230620	-12.00	2060	20221013	125.97	5290	-12.00	20230620	2120	119.58	20230428	5290	-12.00	20230620	2060	125.97	20221013	7.48	N	059210	500	119 억		1753461	N	N	0	N	00	N
128	20230906	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	0	3	0.00	901694745	193322	27.65	4625	4730	4585	6020	3245	4635	4664.22	7.35	0	-7846	4811	4722	4586	4497	4361	4767	4542	119	1385	500	3150	5	1	23862351	1106	42.14	1.74	12	0.81	110.00	2658.00	5290	20230620	-12.38	2060	20221013	125.00	5290	-12.38	20230620	2120	118.63	20230428	5290	-12.38	20230620	2060	125.00	20221013	7.48	N	059210	500	119 억		1753461	N	N	0	N	00	N
129	20230906	090437	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	15	2	0.32	85369975	18474	2.64	4625	4660	4585	6020	3245	4635	4621.05	7.35	0	-4879	4811	4722	4586	4497	4361	4767	4542	119	1385	500	3150	5	1	23862351	1110	42.27	1.75	12	0.08	110.00	2658.00	5290	20230620	-12.10	2060	20221013	125.73	5290	-12.10	20230620	2120	119.34	20230428	5290	-12.10	20230620	2060	125.73	20221013	7.48	N	059210	500	119 억		1753461	N	N	0	N	00	N
130	20230905	160437	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	35	2	0.76	3165107210	694336	74.98	4605	4675	4450	5980	3220	4600	4557.65	7.26	0	20474	4826	4712	4601	4487	4376	4770	4545	119	1380	500	3120	5	1	23862351	1106	42.14	1.74	12	2.91	110.00	2658.00	5290	20230620	-12.38	2060	20221013	125.00	5290	-12.38	20230620	2120	118.63	20230428	5290	-12.38	20230620	2060	125.00	20221013	7.14	N	059210	500	119 억		1732691	N	N	0	N	00	N
131	20230905	150449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	15	2	0.33	2927409610	642998	69.44	4605	4675	4450	5980	3220	4600	4552.70	7.26	0	17977	4826	4712	4601	4487	4376	4770	4545	119	1380	500	3120	5	1	23862351	1101	41.95	1.74	12	2.69	110.00	2658.00	5290	20230620	-12.76	2060	20221013	124.03	5290	-12.76	20230620	2120	117.69	20230428	5290	-12.76	20230620	2060	124.03	20221013	7.14	N	059210	500	119 억		1732691	N	N	0	N	00	N
132	20230905	140444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	-55	5	-1.20	2673608920	587749	63.47	4605	4675	4450	5980	3220	4600	4548.83	7.26	0	20918	4826	4712	4601	4487	4376	4770	4545	119	1380	500	3120	5	1	23862351	1085	41.32	1.71	12	2.46	110.00	2658.00	5290	20230620	-14.08	2060	20221013	120.63	5290	-14.08	20230620	2120	114.39	20230428	5290	-14.08	20230620	2060	120.63	20221013	7.14	N	059210	500	119 억		1732691	N	N	0	N	00	N
133	20230905	130426	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-30	5	-0.65	2432802060	535062	57.78	4605	4675	4450	5980	3220	4600	4546.69	7.26	0	15451	4826	4712	4601	4487	4376	4770	4545	119	1380	500	3120	5	1	23862351	1091	41.55	1.72	12	2.24	110.00	2658.00	5290	20230620	-13.61	2060	20221013	121.84	5290	-13.61	20230620	2120	115.57	20230428	5290	-13.61	20230620	2060	121.84	20221013	7.14	N	059210	500	119 억		1732691	N	N	0	N	00	N
134	20230905	120436	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-15	5	-0.33	2041933835	449710	48.56	4605	4675	4450	5980	3220	4600	4540.46	7.26	0	10756	4826	4712	4601	4487	4376	4770	4545	119	1380	500	3120	5	1	23862351	1094	41.68	1.72	12	1.88	110.00	2658.00	5290	20230620	-13.33	2060	20221013	122.57	5290	-13.33	20230620	2120	116.27	20230428	5290	-13.33	20230620	2060	122.57	20221013	7.14	N	059210	500	119 억		1732691	N	N	0	N	00	N
135	20230905	110439	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-100	5	-2.17	1318286035	291919	31.52	4605	4645	4450	5980	3220	4600	4515.71	7.26	0	34338	4826	4712	4601	4487	4376	4770	4545	119	1380	500	3120	5	1	23862351	1074	40.91	1.69	12	1.22	110.00	2658.00	5290	20230620	-14.93	2060	20221013	118.45	5290	-14.93	20230620	2120	112.26	20230428	5290	-14.93	20230620	2060	118.45	20221013	7.14	N	059210	500	119 억		1732691	N	N	0	N	00	N
136	20230905	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	-75	5	-1.63	931951290	206127	22.26	4605	4645	4450	5980	3220	4600	4520.96	7.26	0	11247	4826	4712	4601	4487	4376	4770	4545	119	1380	500	3120	5	1	23862351	1080	41.14	1.70	12	0.86	110.00	2658.00	5290	20230620	-14.46	2060	20221013	119.66	5290	-14.46	20230620	2120	113.44	20230428	5290	-14.46	20230620	2060	119.66	20221013	7.14	N	059210	500	119 억		1732691	N	N	0	N	00	N
137	20230905	090430	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	15	2	0.33	88939545	19321	2.09	4605	4645	4570	5980	3220	4600	4603.39	7.26	0	1522	4826	4712	4601	4487	4376	4770	4545	119	1380	500	3120	5	1	23862351	1101	41.95	1.74	12	0.08	110.00	2658.00	5290	20230620	-12.76	2060	20221013	124.03	5290	-12.76	20230620	2120	117.69	20230428	5290	-12.76	20230620	2060	124.03	20221013	7.14	N	059210	500	119 억		1732691	N	N	0	N	00	N
138	20230904	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	15	2	0.33	4241253680	919952	78.96	4580	4715	4490	5960	3210	4585	4610.43	7.99	0	-173781	4938	4761	4648	4471	4358	4705	4415	119	1375	500	3110	5	1	23862351	1098	41.82	1.73	12	3.86	110.00	2658.00	5290	20230620	-13.04	2060	20221013	123.30	5290	-13.04	20230620	2120	116.98	20230428	5290	-13.04	20230620	2060	123.30	20221013	6.26	N	059210	500	119 억		1907537	N	N	0	N	00	N
139	20230904	150425	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-20	5	-0.44	4138429770	897566	77.04	4580	4715	4490	5960	3210	4585	4610.84	7.99	0	-170355	4938	4761	4648	4471	4358	4705	4415	119	1375	500	3110	5	1	23862351	1089	41.50	1.72	12	3.76	110.00	2658.00	5290	20230620	-13.71	2060	20221013	121.60	5290	-13.71	20230620	2120	115.33	20230428	5290	-13.71	20230620	2060	121.60	20221013	6.26	N	059210	500	119 억		1907537	N	N	0	N	00	N
140	20230904	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	5	2	0.11	3753535550	813476	69.82	4580	4715	4490	5960	3210	4585	4614.34	7.99	0	-158628	4938	4761	4648	4471	4358	4705	4415	119	1375	500	3110	5	1	23862351	1095	41.73	1.73	12	3.41	110.00	2658.00	5290	20230620	-13.23	2060	20221013	122.82	5290	-13.23	20230620	2120	116.51	20230428	5290	-13.23	20230620	2060	122.82	20221013	6.26	N	059210	500	119 억		1907537	N	N	0	N	00	N
141	20230904	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-5	5	-0.11	3468717720	751433	64.50	4580	4715	4490	5960	3210	4585	4616.30	7.99	0	-158001	4938	4761	4648	4471	4358	4705	4415	119	1375	500	3110	5	1	23862351	1093	41.64	1.72	12	3.15	110.00	2658.00	5290	20230620	-13.42	2060	20221013	122.33	5290	-13.42	20230620	2120	116.04	20230428	5290	-13.42	20230620	2060	122.33	20221013	6.26	N	059210	500	119 억		1907537	N	N	0	N	00	N
142	20230904	120422	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	15	2	0.33	3060196885	662291	56.85	4580	4715	4490	5960	3210	4585	4620.84	7.99	0	-128328	4938	4761	4648	4471	4358	4705	4415	119	1375	500	3110	5	1	23862351	1098	41.82	1.73	12	2.78	110.00	2658.00	5290	20230620	-13.04	2060	20221013	123.30	5290	-13.04	20230620	2120	116.98	20230428	5290	-13.04	20230620	2060	123.30	20221013	6.26	N	059210	500	119 억		1907537	N	N	0	N	00	N
143	20230904	110415	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	75	2	1.64	2652260090	574236	49.29	4580	4715	4490	5960	3210	4585	4619.00	7.99	0	-110660	4938	4761	4648	4471	4358	4705	4415	119	1375	500	3110	5	1	23862351	1112	42.36	1.75	12	2.41	110.00	2658.00	5290	20230620	-11.91	2060	20221013	126.21	5290	-11.91	20230620	2120	119.81	20230428	5290	-11.91	20230620	2060	126.21	20221013	6.26	N	059210	500	119 억		1907537	N	N	0	N	00	N
144	20230904	100417	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	50	2	1.09	2019935965	437945	37.59	4580	4715	4490	5960	3210	4585	4612.56	7.99	0	-110218	4938	4761	4648	4471	4358	4705	4415	119	1375	500	3110	5	1	23862351	1106	42.14	1.74	12	1.84	110.00	2658.00	5290	20230620	-12.38	2060	20221013	125.00	5290	-12.38	20230620	2120	118.63	20230428	5290	-12.38	20230620	2060	125.00	20221013	6.26	N	059210	500	119 억		1907537	N	N	0	N	00	N
145	20230904	090426	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-65	5	-1.42	243486795	53729	4.61	4580	4580	4490	5960	3210	4585	4527.47	7.99	0	-10040	4938	4761	4648	4471	4358	4705	4415	119	1375	500	3110	5	1	23862351	1079	41.09	1.70	12	0.23	110.00	2658.00	5290	20230620	-14.56	2060	20221013	119.42	5290	-14.56	20230620	2120	113.21	20230428	5290	-14.56	20230620	2060	119.42	20221013	6.26	N	059210	500	119 억		1907537	N	N	0	N	00	N
146	20230901	160418	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-45	5	-0.97	5399204775	1160817	66.53	4620	4825	4535	6010	3245	4630	4651.39	8.58	0	-140223	4926	4777	4616	4467	4306	4852	4542	119	1380	500	3140	5	1	23862351	1094	41.68	1.72	12	4.86	110.00	2658.00	5290	20230620	-13.33	2060	20221013	122.57	5290	-13.33	20230620	2120	116.27	20230428	5290	-13.33	20230620	2060	122.57	20221013	6.65	N	059210	500	119 억		2047406	N	N	0	N	00	N
147	20230901	150427	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-55	5	-1.19	5212024820	1120063	64.19	4620	4825	4535	6010	3245	4630	4653.34	8.58	0	-135695	4926	4777	4616	4467	4306	4852	4542	119	1380	500	3140	5	1	23862351	1092	41.59	1.72	12	4.69	110.00	2658.00	5290	20230620	-13.52	2060	20221013	122.09	5290	-13.52	20230620	2120	115.80	20230428	5290	-13.52	20230620	2060	122.09	20221013	6.65	N	059210	500	119 억		2047406	N	N	0	N	00	N
148	20230901	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	30	2	0.65	4569785300	980279	56.18	4620	4825	4535	6010	3245	4630	4661.73	8.58	0	-127203	4926	4777	4616	4467	4306	4852	4542	119	1380	500	3140	5	1	23862351	1112	42.36	1.75	12	4.11	110.00	2658.00	5290	20230620	-11.91	2060	20221013	126.21	5290	-11.91	20230620	2120	119.81	20230428	5290	-11.91	20230620	2060	126.21	20221013	6.65	N	059210	500	119 억		2047406	N	N	0	N	00	N
149	20230901	130416	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	85	2	1.84	4177816040	896136	51.36	4620	4825	4535	6010	3245	4630	4662.04	8.58	0	-121167	4926	4777	4616	4467	4306	4852	4542	119	1380	500	3140	5	1	23862351	1125	42.86	1.77	12	3.76	110.00	2658.00	5290	20230620	-10.87	2060	20221013	128.88	5290	-10.87	20230620	2120	122.41	20230428	5290	-10.87	20230620	2060	128.88	20221013	6.65	N	059210	500	119 억		2047406	N	N	0	N	00	N
150	20230901	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	35	2	0.76	3896137045	836101	47.92	4620	4825	4535	6010	3245	4630	4659.90	8.58	0	-116169	4926	4777	4616	4467	4306	4852	4542	119	1380	500	3140	5	1	23862351	1113	42.41	1.76	12	3.50	110.00	2658.00	5290	20230620	-11.81	2060	20221013	126.46	5290	-11.81	20230620	2120	120.05	20230428	5290	-11.81	20230620	2060	126.46	20221013	6.65	N	059210	500	119 억		2047406	N	N	0	N	00	N
151	20230901	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-15	5	-0.32	3527945150	756512	43.36	4620	4825	4535	6010	3245	4630	4663.45	8.58	0	-107482	4926	4777	4616	4467	4306	4852	4542	119	1380	500	3140	5	1	23862351	1101	41.95	1.74	12	3.17	110.00	2658.00	5290	20230620	-12.76	2060	20221013	124.03	5290	-12.76	20230620	2120	117.69	20230428	5290	-12.76	20230620	2060	124.03	20221013	6.65	N	059210	500	119 억		2047406	N	N	0	N	00	N
152	20230901	100416	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	35	2	0.76	1473200570	320678	18.38	4620	4685	4535	6010	3245	4630	4593.99	8.58	0	-15776	4926	4777	4616	4467	4306	4852	4542	119	1380	500	3140	5	1	23862351	1113	42.41	1.76	12	1.34	110.00	2658.00	5290	20230620	-11.81	2060	20221013	126.46	5290	-11.81	20230620	2120	120.05	20230428	5290	-11.81	20230620	2060	126.46	20221013	6.65	N	059210	500	119 억		2047406	N	N	0	N	00	N
153	20230901	090413	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	20	2	0.43	64615140	13927	0.80	4620	4670	4620	6010	3245	4630	4639.72	8.58	0	2799	4926	4777	4616	4467	4306	4852	4542	119	1380	500	3140	5	1	23862351	1110	42.27	1.75	12	0.06	110.00	2658.00	5290	20230620	-12.10	2060	20221013	125.73	5290	-12.10	20230620	2120	119.34	20230428	5290	-12.10	20230620	2060	125.73	20221013	6.65	N	059210	500	119 억		2047406	N	N	0	N	00	N