KissMeData/389470/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	161210	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	800	2	3.92	8690152250	411327	130.33	20600	21600	20450	26500	14300	20400	21126.66	1.77	0	12014	21466	20932	20616	20082	19766	20775	19925	42	6100	500	12240	50	1	8418556	1785	-14.55	5.82	12	4.89	-1457.00	3644.00	32750	20230908	-35.27	8440	20230328	151.18	32750	-35.27	20230908	8440	151.18	20230328	32750	-35.27	20230908	8440	151.18	20230328	4.00	N	389470	500	42 억		148791	N	N	0	N	00	N
3	20230927	151223	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	800	2	3.92	8321404850	393926	124.82	20600	21600	20450	26500	14300	20400	21124.29	1.77	0	10145	21466	20932	20616	20082	19766	20775	19925	42	6100	500	12240	50	1	8418556	1785	-14.55	5.82	12	4.68	-1457.00	3644.00	32750	20230908	-35.27	8440	20230328	151.18	32750	-35.27	20230908	8440	151.18	20230328	32750	-35.27	20230908	8440	151.18	20230328	4.00	N	389470	500	42 억		148791	N	N	0	N	00	N
4	20230927	141223	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	1050	2	5.15	7178067350	340496	107.89	20600	21500	20450	26500	14300	20400	21081.22	1.77	0	15648	21466	20932	20616	20082	19766	20775	19925	42	6100	500	12240	50	1	8418556	1806	-14.72	5.89	12	4.04	-1457.00	3644.00	32750	20230908	-34.50	8440	20230328	154.15	32750	-34.50	20230908	8440	154.15	20230328	32750	-34.50	20230908	8440	154.15	20230328	4.00	N	389470	500	42 억		148791	N	N	0	N	00	N
5	20230927	131207	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	950	2	4.66	6631484400	314906	99.78	20600	21500	20450	26500	14300	20400	21058.62	1.77	0	12193	21466	20932	20616	20082	19766	20775	19925	42	6100	500	12240	50	1	8418556	1797	-14.65	5.86	12	3.74	-1457.00	3644.00	32750	20230908	-34.81	8440	20230328	152.96	32750	-34.81	20230908	8440	152.96	20230328	32750	-34.81	20230908	8440	152.96	20230328	4.00	N	389470	500	42 억		148791	N	N	0	N	00	N
6	20230927	121204	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	850	2	4.17	5780297300	274824	87.08	20600	21500	20450	26500	14300	20400	21032.73	1.77	0	-6388	21466	20932	20616	20082	19766	20775	19925	42	6100	500	12240	50	1	8418556	1789	-14.58	5.83	12	3.26	-1457.00	3644.00	32750	20230908	-35.11	8440	20230328	151.78	32750	-35.11	20230908	8440	151.78	20230328	32750	-35.11	20230908	8440	151.78	20230328	4.00	N	389470	500	42 억		148791	N	N	0	N	00	N
7	20230927	111217	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	600	2	2.94	5135285700	244162	77.36	20600	21500	20450	26500	14300	20400	21032.30	1.77	0	-1138	21466	20932	20616	20082	19766	20775	19925	42	6100	500	12240	50	1	8418556	1768	-14.41	5.76	12	2.90	-1457.00	3644.00	32750	20230908	-35.88	8440	20230328	148.82	32750	-35.88	20230908	8440	148.82	20230328	32750	-35.88	20230908	8440	148.82	20230328	4.00	N	389470	500	42 억		148791	N	N	0	N	00	N
8	20230927	101209	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	600	2	2.94	3810850150	181657	57.56	20600	21400	20450	26500	14300	20400	20978.29	1.77	0	-6736	21466	20932	20616	20082	19766	20775	19925	42	6100	500	12240	50	1	8418556	1768	-14.41	5.76	12	2.16	-1457.00	3644.00	32750	20230908	-35.88	8440	20230328	148.82	32750	-35.88	20230908	8440	148.82	20230328	32750	-35.88	20230908	8440	148.82	20230328	4.00	N	389470	500	42 억		148791	N	N	0	N	00	N
9	20230927	091230	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	400	2	1.96	1179115500	56926	18.04	20600	21000	20450	26500	14300	20400	20713.15	1.77	0	5463	21466	20932	20616	20082	19766	20775	19925	42	6100	500	12240	50	1	8418556	1751	-14.28	5.71	12	0.68	-1457.00	3644.00	32750	20230908	-36.49	8440	20230328	146.45	32750	-36.49	20230908	8440	146.45	20230328	32750	-36.49	20230908	8440	146.45	20230328	4.00	N	389470	500	42 억		148791	N	N	0	N	00	N
10	20230926	161206	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-400	5	-1.92	6324667450	305542	82.83	20800	21150	20300	27000	14600	20800	20701.00	1.72	0	3771	22733	21766	21283	20316	19833	21525	20075	42	6200	500	12480	50	1	8418556	1717	-14.00	5.60	12	3.63	-1457.00	3644.00	32750	20230908	-37.71	8440	20230328	141.71	32750	-37.71	20230908	8440	141.71	20230328	32750	-37.71	20230908	8440	141.71	20230328	3.97	N	389470	500	42 억		144457	N	N	113	N	00	N
11	20230926	151205	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-200	5	-0.96	5931368650	286319	77.62	20800	21150	20300	27000	14600	20800	20715.86	1.72	0	2278	22733	21766	21283	20316	19833	21525	20075	42	6200	500	12480	50	1	8418556	1734	-14.14	5.65	12	3.40	-1457.00	3644.00	32750	20230908	-37.10	8440	20230328	144.08	32750	-37.10	20230908	8440	144.08	20230328	32750	-37.10	20230908	8440	144.08	20230328	3.97	N	389470	500	42 억		144457	N	N	113	N	00	N
12	20230926	141157	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-200	5	-0.96	5079112650	245150	66.46	20800	21150	20300	27000	14600	20800	20718.29	1.72	0	14146	22733	21766	21283	20316	19833	21525	20075	42	6200	500	12480	50	1	8418556	1734	-14.14	5.65	12	2.91	-1457.00	3644.00	32750	20230908	-37.10	8440	20230328	144.08	32750	-37.10	20230908	8440	144.08	20230328	32750	-37.10	20230908	8440	144.08	20230328	3.97	N	389470	500	42 억		144457	N	N	113	N	00	N
13	20230926	131201	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-250	5	-1.20	4004813350	193453	52.44	20800	21000	20300	27000	14600	20800	20701.59	1.72	0	13247	22733	21766	21283	20316	19833	21525	20075	42	6200	500	12480	50	1	8418556	1730	-14.10	5.64	12	2.30	-1457.00	3644.00	32750	20230908	-37.25	8440	20230328	143.48	32750	-37.25	20230908	8440	143.48	20230328	32750	-37.25	20230908	8440	143.48	20230328	3.97	N	389470	500	42 억		144457	N	N	113	N	00	N
14	20230926	121209	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	50	2	0.24	3713769600	179417	48.64	20800	21000	20300	27000	14600	20800	20698.94	1.72	0	17406	22733	21766	21283	20316	19833	21525	20075	42	6200	500	12480	50	1	8418556	1755	-14.31	5.72	12	2.13	-1457.00	3644.00	32750	20230908	-36.34	8440	20230328	147.04	32750	-36.34	20230908	8440	147.04	20230328	32750	-36.34	20230908	8440	147.04	20230328	3.97	N	389470	500	42 억		144457	N	N	113	N	00	N
15	20230926	111200	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-100	5	-0.48	3141922200	151890	41.18	20800	21000	20300	27000	14600	20800	20685.30	1.72	0	20257	22733	21766	21283	20316	19833	21525	20075	42	6200	500	12480	50	1	8418556	1743	-14.21	5.68	12	1.80	-1457.00	3644.00	32750	20230908	-36.79	8440	20230328	145.26	32750	-36.79	20230908	8440	145.26	20230328	32750	-36.79	20230908	8440	145.26	20230328	3.97	N	389470	500	42 억		144457	N	N	113	N	00	N
16	20230926	101203	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-50	5	-0.24	2262279100	109290	29.63	20800	21000	20300	27000	14600	20800	20699.52	1.72	0	27693	22733	21766	21283	20316	19833	21525	20075	42	6200	500	12480	50	1	8418556	1747	-14.24	5.69	12	1.30	-1457.00	3644.00	32750	20230908	-36.64	8440	20230328	145.85	32750	-36.64	20230908	8440	145.85	20230328	32750	-36.64	20230908	8440	145.85	20230328	3.97	N	389470	500	42 억		144457	N	N	113	N	00	N
17	20230926	091204	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	0	3	0.00	894960050	43093	11.68	20800	21000	20500	27000	14600	20800	20767.90	1.72	0	11324	22733	21766	21283	20316	19833	21525	20075	42	6200	500	12480	50	1	8418556	1751	-14.28	5.71	12	0.51	-1457.00	3644.00	32750	20230908	-36.49	8440	20230328	146.45	32750	-36.49	20230908	8440	146.45	20230328	32750	-36.49	20230908	8440	146.45	20230328	3.97	N	389470	500	42 억		144457	N	N	113	N	00	N
18	20230925	161207	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	-950	5	-4.37	7655582450	358617	45.87	21650	22250	20800	28250	15250	21750	21351.66	1.13	0	48636	25050	23400	22450	20800	19850	22925	20325	42	6500	500	13050	50	1	8418556	1751	-14.28	5.71	12	4.26	-1457.00	3644.00	32750	20230908	-36.49	8440	20230328	146.45	32750	-36.49	20230908	8440	146.45	20230328	32750	-36.49	20230908	8440	146.45	20230328	3.99	N	389470	500	42 억		95030	N	N	113	N	00	N
19	20230925	151209	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-750	5	-3.45	6971679950	325829	41.68	21650	22250	20850	28250	15250	21750	21394.46	1.13	0	40181	25050	23400	22450	20800	19850	22925	20325	42	6500	500	13050	50	1	8418556	1768	-14.41	5.76	12	3.87	-1457.00	3644.00	32750	20230908	-35.88	8440	20230328	148.82	32750	-35.88	20230908	8440	148.82	20230328	32750	-35.88	20230908	8440	148.82	20230328	3.99	N	389470	500	42 억		95030	N	N	250	N	00	N
20	20230925	141150	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-750	5	-3.45	5944774650	276892	35.42	21650	22250	20850	28250	15250	21750	21467.51	1.13	0	27483	25050	23400	22450	20800	19850	22925	20325	42	6500	500	13050	50	1	8418556	1768	-14.41	5.76	12	3.29	-1457.00	3644.00	32750	20230908	-35.88	8440	20230328	148.82	32750	-35.88	20230908	8440	148.82	20230328	32750	-35.88	20230908	8440	148.82	20230328	3.99	N	389470	500	42 억		95030	N	N	250	N	00	N
21	20230925	131156	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	-500	5	-2.30	5203452000	241599	30.91	21650	22250	20850	28250	15250	21750	21535.70	1.13	0	20055	25050	23400	22450	20800	19850	22925	20325	42	6500	500	13050	50	1	8418556	1789	-14.58	5.83	12	2.87	-1457.00	3644.00	32750	20230908	-35.11	8440	20230328	151.78	32750	-35.11	20230908	8440	151.78	20230328	32750	-35.11	20230908	8440	151.78	20230328	3.99	N	389470	500	42 억		95030	N	N	250	N	00	N
22	20230925	121201	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-200	5	-0.92	3904170900	180063	23.03	21650	22250	21200	28250	15250	21750	21681.45	1.13	0	7522	25050	23400	22450	20800	19850	22925	20325	42	6500	500	13050	50	1	8418556	1814	-14.79	5.91	12	2.14	-1457.00	3644.00	32750	20230908	-34.20	8440	20230328	155.33	32750	-34.20	20230908	8440	155.33	20230328	32750	-34.20	20230908	8440	155.33	20230328	3.99	N	389470	500	42 억		95030	N	N	250	N	00	N
23	20230925	111156	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-400	5	-1.84	3452319750	158977	20.34	21650	22250	21200	28250	15250	21750	21715.39	1.13	0	3795	25050	23400	22450	20800	19850	22925	20325	42	6500	500	13050	50	1	8418556	1797	-14.65	5.86	12	1.89	-1457.00	3644.00	32750	20230908	-34.81	8440	20230328	152.96	32750	-34.81	20230908	8440	152.96	20230328	32750	-34.81	20230908	8440	152.96	20230328	3.99	N	389470	500	42 억		95030	N	N	250	N	00	N
24	20230925	101159	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	0	3	0.00	2404987600	110163	14.09	21650	22250	21200	28250	15250	21750	21832.75	1.13	0	-3021	25050	23400	22450	20800	19850	22925	20325	42	6500	500	13050	50	1	8418556	1831	-14.93	5.97	12	1.31	-1457.00	3644.00	32750	20230908	-33.59	8440	20230328	157.70	32750	-33.59	20230908	8440	157.70	20230328	32750	-33.59	20230908	8440	157.70	20230328	3.99	N	389470	500	42 억		95030	N	N	250	N	00	N
25	20230925	091154	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	150	2	0.69	988720000	45620	5.84	21650	22000	21200	28250	15250	21750	21669.24	1.13	0	-7160	25050	23400	22450	20800	19850	22925	20325	42	6500	500	13050	50	1	8418556	1844	-15.03	6.01	12	0.54	-1457.00	3644.00	32750	20230908	-33.13	8440	20230328	159.48	32750	-33.13	20230908	8440	159.48	20230328	32750	-33.13	20230908	8440	159.48	20230328	3.99	N	389470	500	42 억		95030	N	N	250	N	00	N
26	20230922	161237	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-1500	5	-6.45	17256087750	771627	110.80	22600	24100	21500	30200	16300	23250	22369.29	1.95	0	-70024	24950	24100	23200	22350	21450	24525	22775	42	6950	500	13950	50	1	8418556	1831	-14.93	5.97	12	9.17	-1457.00	3644.00	32750	20230908	-33.59	8440	20230328	157.70	32750	-33.59	20230908	8440	157.70	20230328	32750	-33.59	20230908	8440	157.70	20230328	3.95	N	389470	500	42 억		163970	N	N	250	N	00	N
27	20230922	151233	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-1100	5	-4.73	16483546500	736335	105.73	22600	24100	21500	30200	16300	23250	22385.91	1.95	0	-71131	24950	24100	23200	22350	21450	24525	22775	42	6950	500	13950	50	1	8418556	1865	-15.20	6.08	12	8.75	-1457.00	3644.00	32750	20230908	-32.37	8440	20230328	162.44	32750	-32.37	20230908	8440	162.44	20230328	32750	-32.37	20230908	8440	162.44	20230328	3.95	N	389470	500	42 억		163970	N	N	171	N	00	N
28	20230922	141230	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-1250	5	-5.38	14446685750	642924	92.32	22600	24100	21500	30200	16300	23250	22470.26	1.95	0	-61648	24950	24100	23200	22350	21450	24525	22775	42	6950	500	13950	50	1	8418556	1852	-15.10	6.04	12	7.64	-1457.00	3644.00	32750	20230908	-32.82	8440	20230328	160.66	32750	-32.82	20230908	8440	160.66	20230328	32750	-32.82	20230908	8440	160.66	20230328	3.95	N	389470	500	42 억		163970	N	N	171	N	00	N
29	20230922	131113	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-1400	5	-6.02	12754674950	566202	81.30	22600	24100	21500	30200	16300	23250	22526.70	1.95	0	-54256	24950	24100	23200	22350	21450	24525	22775	42	6950	500	13950	50	1	8418556	1839	-15.00	6.00	12	6.73	-1457.00	3644.00	32750	20230908	-33.28	8440	20230328	158.89	32750	-33.28	20230908	8440	158.89	20230328	32750	-33.28	20230908	8440	158.89	20230328	3.95	N	389470	500	42 억		163970	N	N	171	N	00	N
30	20230922	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-1700	5	-7.31	11928536050	528230	75.85	22600	24100	21500	30200	16300	23250	22582.06	1.95	0	-45378	24950	24100	23200	22350	21450	24525	22775	42	6950	500	13950	50	1	8418556	1814	-14.79	5.91	12	6.27	-1457.00	3644.00	32750	20230908	-34.20	8440	20230328	155.33	32750	-34.20	20230908	8440	155.33	20230328	32750	-34.20	20230908	8440	155.33	20230328	3.95	N	389470	500	42 억		163970	N	N	171	N	00	N
31	20230922	111107	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-1200	5	-5.16	9000605000	394410	56.63	22600	24100	21900	30200	16300	23250	22820.41	1.95	0	-12925	24950	24100	23200	22350	21450	24525	22775	42	6950	500	13950	50	1	8418556	1856	-15.13	6.05	12	4.69	-1457.00	3644.00	32750	20230908	-32.67	8440	20230328	161.26	32750	-32.67	20230908	8440	161.26	20230328	32750	-32.67	20230908	8440	161.26	20230328	3.95	N	389470	500	42 억		163970	N	N	171	N	00	N
32	20230922	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-850	5	-3.66	5664460700	243333	34.94	22600	24100	22300	30200	16300	23250	23278.64	1.95	0	19336	24950	24100	23200	22350	21450	24525	22775	42	6950	500	13950	50	1	8418556	1886	-15.37	6.15	12	2.89	-1457.00	3644.00	32750	20230908	-31.60	8440	20230328	165.40	32750	-31.60	20230908	8440	165.40	20230328	32750	-31.60	20230908	8440	165.40	20230328	3.95	N	389470	500	42 억		163970	N	N	171	N	00	N
33	20230922	091105	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	350	2	1.51	1561207900	67865	9.74	22600	23700	22500	30200	16300	23250	23004.54	1.95	0	8915	24950	24100	23200	22350	21450	24525	22775	42	6950	500	13950	50	1	8418556	1987	-16.20	6.48	12	0.81	-1457.00	3644.00	32750	20230908	-27.94	8440	20230328	179.62	32750	-27.94	20230908	8440	179.62	20230328	32750	-27.94	20230908	8440	179.62	20230328	3.95	N	389470	500	42 억		163970	N	N	171	N	00	N
34	20230921	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	300	2	1.31	16086719150	687702	129.84	22500	24050	22300	29800	16100	22950	23392.63	1.53	0	34017	24416	23682	22966	22232	21516	23325	21875	42	6850	500	13770	50	1	8418556	1957	-15.96	6.38	12	8.17	-1457.00	3644.00	32750	20230908	-29.01	8440	20230328	175.47	32750	-29.01	20230908	8440	175.47	20230328	32750	-29.01	20230908	8440	175.47	20230328	3.67	N	389470	500	42 억		129152	N	N	171	N	00	N
35	20230921	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	250	2	1.09	14545794250	620910	117.23	22500	24050	22300	29800	16100	22950	23426.59	1.53	0	15119	24416	23682	22966	22232	21516	23325	21875	42	6850	500	13770	50	1	8418556	1953	-15.92	6.37	12	7.38	-1457.00	3644.00	32750	20230908	-29.16	8440	20230328	174.88	32750	-29.16	20230908	8440	174.88	20230328	32750	-29.16	20230908	8440	174.88	20230328	3.67	N	389470	500	42 억		129152	N	N	0	N	00	N
36	20230921	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	1050	2	4.58	11603794300	496190	93.68	22500	24050	22300	29800	16100	22950	23385.80	1.53	0	16863	24416	23682	22966	22232	21516	23325	21875	42	6850	500	13770	50	1	8418556	2020	-16.47	6.59	12	5.89	-1457.00	3644.00	32750	20230908	-26.72	8440	20230328	184.36	32750	-26.72	20230908	8440	184.36	20230328	32750	-26.72	20230908	8440	184.36	20230328	3.67	N	389470	500	42 억		129152	N	N	0	N	00	N
37	20230921	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-250	5	-1.09	6503824100	281403	53.13	22500	23650	22300	29800	16100	22950	23112.14	1.53	0	2631	24416	23682	22966	22232	21516	23325	21875	42	6850	500	13770	50	1	8418556	1911	-15.58	6.23	12	3.34	-1457.00	3644.00	32750	20230908	-30.69	8440	20230328	168.96	32750	-30.69	20230908	8440	168.96	20230328	32750	-30.69	20230908	8440	168.96	20230328	3.67	N	389470	500	42 억		129152	N	N	0	N	00	N
38	20230921	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	0	3	0.00	5885713150	254225	48.00	22500	23650	22300	29800	16100	22950	23151.60	1.53	0	7290	24416	23682	22966	22232	21516	23325	21875	42	6850	500	13770	50	1	8418556	1932	-15.75	6.30	12	3.02	-1457.00	3644.00	32750	20230908	-29.92	8440	20230328	171.92	32750	-29.92	20230908	8440	171.92	20230328	32750	-29.92	20230908	8440	171.92	20230328	3.67	N	389470	500	42 억		129152	N	N	0	N	00	N
39	20230921	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	100	2	0.44	4957041550	214013	40.41	22500	23650	22300	29800	16100	22950	23162.35	1.53	0	1770	24416	23682	22966	22232	21516	23325	21875	42	6850	500	13770	50	1	8418556	1940	-15.82	6.33	12	2.54	-1457.00	3644.00	32750	20230908	-29.62	8440	20230328	173.10	32750	-29.62	20230908	8440	173.10	20230328	32750	-29.62	20230908	8440	173.10	20230328	3.67	N	389470	500	42 억		129152	N	N	0	N	00	N
40	20230921	101048	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	200	2	0.87	3824707250	165249	31.20	22500	23650	22300	29800	16100	22950	23145.13	1.53	0	1056	24416	23682	22966	22232	21516	23325	21875	42	6850	500	13770	50	1	8418556	1949	-15.89	6.35	12	1.96	-1457.00	3644.00	32750	20230908	-29.31	8440	20230328	174.29	32750	-29.31	20230908	8440	174.29	20230328	32750	-29.31	20230908	8440	174.29	20230328	3.67	N	389470	500	42 억		129152	N	N	0	N	00	N
41	20230921	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	150	2	0.65	1197865300	52457	9.90	22500	23350	22300	29800	16100	22950	22835.15	1.53	0	2734	24416	23682	22966	22232	21516	23325	21875	42	6850	500	13770	50	1	8418556	1945	-15.85	6.34	12	0.62	-1457.00	3644.00	32750	20230908	-29.47	8440	20230328	173.70	32750	-29.47	20230908	8440	173.70	20230328	32750	-29.47	20230908	8440	173.70	20230328	3.67	N	389470	500	42 억		129152	N	N	0	N	00	N
42	20230920	161101	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-1300	5	-5.36	11816253900	517219	60.03	23550	23700	22250	31500	17000	24250	22844.98	1.72	0	-18993	25883	25066	23633	22816	21383	25475	23225	42	7250	500	14550	50	1	8418556	1932	-15.75	6.30	12	6.14	-1457.00	3644.00	32750	20230908	-29.92	8440	20230328	171.92	32750	-29.92	20230908	8440	171.92	20230328	32750	-29.92	20230908	8440	171.92	20230328	4.39	N	389470	500	42 억		145020	N	N	142	N	00	N
43	20230920	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-1150	5	-4.74	10853452700	475555	55.20	23550	23700	22250	31500	17000	24250	22822.65	1.72	0	-19056	25883	25066	23633	22816	21383	25475	23225	42	7250	500	14550	50	1	8418556	1945	-15.85	6.34	12	5.65	-1457.00	3644.00	32750	20230908	-29.47	8440	20230328	173.70	32750	-29.47	20230908	8440	173.70	20230328	32750	-29.47	20230908	8440	173.70	20230328	4.39	N	389470	500	42 억		145020	N	N	142	N	00	N
44	20230920	141051	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-1300	5	-5.36	9201502050	403785	46.87	23550	23700	22250	31500	17000	24250	22788.05	1.72	0	-18793	25883	25066	23633	22816	21383	25475	23225	42	7250	500	14550	50	1	8418556	1932	-15.75	6.30	12	4.80	-1457.00	3644.00	32750	20230908	-29.92	8440	20230328	171.92	32750	-29.92	20230908	8440	171.92	20230328	32750	-29.92	20230908	8440	171.92	20230328	4.39	N	389470	500	42 억		145020	N	N	142	N	00	N
45	20230920	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-1450	5	-5.98	7887945150	346528	40.22	23550	23700	22250	31500	17000	24250	22762.71	1.72	0	-13407	25883	25066	23633	22816	21383	25475	23225	42	7250	500	14550	50	1	8418556	1919	-15.65	6.26	12	4.12	-1457.00	3644.00	32750	20230908	-30.38	8440	20230328	170.14	32750	-30.38	20230908	8440	170.14	20230328	32750	-30.38	20230908	8440	170.14	20230328	4.39	N	389470	500	42 억		145020	N	N	142	N	00	N
46	20230920	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-1750	5	-7.22	7116721800	312424	36.26	23550	23700	22250	31500	17000	24250	22778.96	1.72	0	-11302	25883	25066	23633	22816	21383	25475	23225	42	7250	500	14550	50	1	8418556	1894	-15.44	6.17	12	3.71	-1457.00	3644.00	32750	20230908	-31.30	8440	20230328	166.59	32750	-31.30	20230908	8440	166.59	20230328	32750	-31.30	20230908	8440	166.59	20230328	4.39	N	389470	500	42 억		145020	N	N	142	N	00	N
47	20230920	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-1750	5	-7.22	6260871700	274315	31.84	23550	23700	22250	31500	17000	24250	22823.55	1.72	0	-4970	25883	25066	23633	22816	21383	25475	23225	42	7250	500	14550	50	1	8418556	1894	-15.44	6.17	12	3.26	-1457.00	3644.00	32750	20230908	-31.30	8440	20230328	166.59	32750	-31.30	20230908	8440	166.59	20230328	32750	-31.30	20230908	8440	166.59	20230328	4.39	N	389470	500	42 억		145020	N	N	142	N	00	N
48	20230920	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-1550	5	-6.39	4612328450	200995	23.33	23550	23700	22500	31500	17000	24250	22947.35	1.72	0	-5674	25883	25066	23633	22816	21383	25475	23225	42	7250	500	14550	50	1	8418556	1911	-15.58	6.23	12	2.39	-1457.00	3644.00	32750	20230908	-30.69	8440	20230328	168.96	32750	-30.69	20230908	8440	168.96	20230328	32750	-30.69	20230908	8440	168.96	20230328	4.39	N	389470	500	42 억		145020	N	N	142	N	00	N
49	20230920	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-1100	5	-4.54	1471086750	63116	7.33	23550	23700	23000	31500	17000	24250	23307.37	1.72	0	417	25883	25066	23633	22816	21383	25475	23225	42	7250	500	14550	50	1	8418556	1949	-15.89	6.35	12	0.75	-1457.00	3644.00	32750	20230908	-29.31	8440	20230328	174.29	32750	-29.31	20230908	8440	174.29	20230328	32750	-29.31	20230908	8440	174.29	20230328	4.39	N	389470	500	42 억		145020	N	N	142	N	00	N
50	20230919	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	1050	2	4.53	19239165600	830888	103.51	22950	24450	22200	30150	16250	23200	23145.75	1.84	0	-13571	25533	24366	23533	22366	21533	23950	21950	42	6950	500	13920	50	1	8418556	2041	-16.64	6.65	12	9.87	-1457.00	3644.00	32750	20230908	-25.95	8440	20230328	187.32	32750	-25.95	20230908	8440	187.32	20230328	32750	-25.95	20230908	8440	187.32	20230328	4.46	N	389470	500	42 억		154938	N	N	142	N	00	N
51	20230919	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	750	2	3.23	15263159750	666813	83.07	22950	23950	22200	30150	16250	23200	22888.99	1.84	0	-14148	25533	24366	23533	22366	21533	23950	21950	42	6950	500	13920	50	1	8418556	2016	-16.44	6.57	12	7.92	-1457.00	3644.00	32750	20230908	-26.87	8440	20230328	183.77	32750	-26.87	20230908	8440	183.77	20230328	32750	-26.87	20230908	8440	183.77	20230328	4.46	N	389470	500	42 억		154938	N	N	40	N	00	N
52	20230919	141042	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-100	5	-0.43	11375786850	501041	62.42	22950	23500	22200	30150	16250	23200	22702.77	1.84	0	-10551	25533	24366	23533	22366	21533	23950	21950	42	6950	500	13920	50	1	8418556	1945	-15.85	6.34	12	5.95	-1457.00	3644.00	32750	20230908	-29.47	8440	20230328	173.70	32750	-29.47	20230908	8440	173.70	20230328	32750	-29.47	20230908	8440	173.70	20230328	4.46	N	389470	500	42 억		154938	N	N	40	N	00	N
53	20230919	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-400	5	-1.72	9785154100	431772	53.79	22950	23500	22200	30150	16250	23200	22660.85	1.84	0	-19244	25533	24366	23533	22366	21533	23950	21950	42	6950	500	13920	50	1	8418556	1919	-15.65	6.26	12	5.13	-1457.00	3644.00	32750	20230908	-30.38	8440	20230328	170.14	32750	-30.38	20230908	8440	170.14	20230328	32750	-30.38	20230908	8440	170.14	20230328	4.46	N	389470	500	42 억		154938	N	N	40	N	00	N
54	20230919	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-600	5	-2.59	9125264000	402741	50.17	22950	23500	22200	30150	16250	23200	22655.81	1.84	0	-15048	25533	24366	23533	22366	21533	23950	21950	42	6950	500	13920	50	1	8418556	1903	-15.51	6.20	12	4.78	-1457.00	3644.00	32750	20230908	-30.99	8440	20230328	167.77	32750	-30.99	20230908	8440	167.77	20230328	32750	-30.99	20230908	8440	167.77	20230328	4.46	N	389470	500	42 억		154938	N	N	40	N	00	N
55	20230919	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-550	5	-2.37	8113437150	357906	44.59	22950	23500	22200	30150	16250	23200	22666.88	1.84	0	-282	25533	24366	23533	22366	21533	23950	21950	42	6950	500	13920	50	1	8418556	1907	-15.55	6.22	12	4.25	-1457.00	3644.00	32750	20230908	-30.84	8440	20230328	168.36	32750	-30.84	20230908	8440	168.36	20230328	32750	-30.84	20230908	8440	168.36	20230328	4.46	N	389470	500	42 억		154938	N	N	40	N	00	N
56	20230919	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-700	5	-3.02	3537772800	156243	19.47	22950	23100	22400	30150	16250	23200	22637.20	1.84	0	21185	25533	24366	23533	22366	21533	23950	21950	42	6950	500	13920	50	1	8418556	1894	-15.44	6.17	12	1.86	-1457.00	3644.00	32750	20230908	-31.30	8440	20230328	166.59	32750	-31.30	20230908	8440	166.59	20230328	32750	-31.30	20230908	8440	166.59	20230328	4.46	N	389470	500	42 억		154938	N	N	40	N	00	N
57	20230919	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-150	5	-0.65	1006971050	44176	5.50	22950	23100	22550	30150	16250	23200	22779.83	1.84	0	-2935	25533	24366	23533	22366	21533	23950	21950	42	6950	500	13920	50	1	8418556	1940	-15.82	6.33	12	0.52	-1457.00	3644.00	32750	20230908	-29.62	8440	20230328	173.10	32750	-29.62	20230908	8440	173.10	20230328	32750	-29.62	20230908	8440	173.10	20230328	4.46	N	389470	500	42 억		154938	N	N	40	N	00	N
58	20230918	161038	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-2000	5	-7.94	18595813050	789720	76.09	24400	24700	22700	32750	17650	25200	23548.04	1.69	0	17903	28233	26716	25933	24416	23633	26325	24025	42	7550	500	15120	50	1	8418556	1953	-15.92	6.37	12	9.38	-1457.00	3644.00	32750	20230908	-29.16	8440	20230328	174.88	32750	-29.16	20230908	8440	174.88	20230328	32750	-29.16	20230908	8440	174.88	20230328	4.59	N	389470	500	42 억		142236	N	N	40	N	00	N
59	20230918	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-2050	5	-8.13	17870120700	758370	73.07	24400	24700	22700	32750	17650	25200	23563.79	1.69	0	18087	28233	26716	25933	24416	23633	26325	24025	42	7550	500	15120	50	1	8418556	1949	-15.89	6.35	12	9.01	-1457.00	3644.00	32750	20230908	-29.31	8440	20230328	174.29	32750	-29.31	20230908	8440	174.29	20230328	32750	-29.31	20230908	8440	174.29	20230328	4.59	N	389470	500	42 억		142236	N	N	0	N	00	N
60	20230918	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-2100	5	-8.33	14644281750	618117	59.56	24400	24700	22950	32750	17650	25200	23691.69	1.69	0	20647	28233	26716	25933	24416	23633	26325	24025	42	7550	500	15120	50	1	8418556	1945	-15.85	6.34	12	7.34	-1457.00	3644.00	32750	20230908	-29.47	8440	20230328	173.70	32750	-29.47	20230908	8440	173.70	20230328	32750	-29.47	20230908	8440	173.70	20230328	4.59	N	389470	500	42 억		142236	N	N	0	N	00	N
61	20230918	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-2000	5	-7.94	12190261950	511812	49.31	24400	24700	23100	32750	17650	25200	23817.77	1.69	0	19680	28233	26716	25933	24416	23633	26325	24025	42	7550	500	15120	50	1	8418556	1953	-15.92	6.37	12	6.08	-1457.00	3644.00	32750	20230908	-29.16	8440	20230328	174.88	32750	-29.16	20230908	8440	174.88	20230328	32750	-29.16	20230908	8440	174.88	20230328	4.59	N	389470	500	42 억		142236	N	N	0	N	00	N
62	20230918	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-1700	5	-6.75	9584789400	400308	38.57	24400	24700	23500	32750	17650	25200	23943.45	1.69	0	16123	28233	26716	25933	24416	23633	26325	24025	42	7550	500	15120	50	1	8418556	1978	-16.13	6.45	12	4.76	-1457.00	3644.00	32750	20230908	-28.24	8440	20230328	178.44	32750	-28.24	20230908	8440	178.44	20230328	32750	-28.24	20230908	8440	178.44	20230328	4.59	N	389470	500	42 억		142236	N	N	0	N	00	N
63	20230918	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-1250	5	-4.96	8072477950	336514	32.42	24400	24700	23500	32750	17650	25200	23988.43	1.69	0	20988	28233	26716	25933	24416	23633	26325	24025	42	7550	500	15120	50	1	8418556	2016	-16.44	6.57	12	4.00	-1457.00	3644.00	32750	20230908	-26.87	8440	20230328	183.77	32750	-26.87	20230908	8440	183.77	20230328	32750	-26.87	20230908	8440	183.77	20230328	4.59	N	389470	500	42 억		142236	N	N	0	N	00	N
64	20230918	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-600	5	-2.38	6414056100	267698	25.79	24400	24700	23500	32750	17650	25200	23959.91	1.69	0	22301	28233	26716	25933	24416	23633	26325	24025	42	7550	500	15120	50	1	8418556	2071	-16.88	6.75	12	3.18	-1457.00	3644.00	32750	20230908	-24.89	8440	20230328	191.47	32750	-24.89	20230908	8440	191.47	20230328	32750	-24.89	20230908	8440	191.47	20230328	4.59	N	389470	500	42 억		142236	N	N	0	N	00	N
65	20230918	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-1550	5	-6.15	2791144150	116193	11.20	24400	24700	23500	32750	17650	25200	24021.33	1.69	0	7308	28233	26716	25933	24416	23633	26325	24025	42	7550	500	15120	50	1	8418556	1991	-16.23	6.49	12	1.38	-1457.00	3644.00	32750	20230908	-27.79	8440	20230328	180.21	32750	-27.79	20230908	8440	180.21	20230328	32750	-27.79	20230908	8440	180.21	20230328	4.59	N	389470	500	42 억		142236	N	N	0	N	00	N
66	20230915	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-1650	5	-6.15	26897729050	1022877	70.68	26600	27450	25150	34900	18800	26850	26299.89	2.90	0	-101508	28683	27766	25933	25016	23183	28225	25475	42	8050	500	16110	50	1	8418556	2121	-17.30	6.92	12	12.15	-1457.00	3644.00	32750	20230908	-23.05	8440	20230328	198.58	32750	-23.05	20230908	8440	198.58	20230328	32750	-23.05	20230908	8440	198.58	20230328	5.27	N	389470	500	42 억		244139	N	N	790	N	00	N
67	20230915	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-1550	5	-5.77	25504528200	967745	66.87	26600	27450	25150	34900	18800	26850	26354.59	2.90	0	-97698	28683	27766	25933	25016	23183	28225	25475	42	8050	500	16110	50	1	8418556	2130	-17.36	6.94	12	11.50	-1457.00	3644.00	32750	20230908	-22.75	8440	20230328	199.76	32750	-22.75	20230908	8440	199.76	20230328	32750	-22.75	20230908	8440	199.76	20230328	5.27	N	389470	500	42 억		244139	N	N	790	N	00	N
68	20230915	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-1400	5	-5.21	23286602750	880330	60.83	26600	27450	25150	34900	18800	26850	26452.12	2.90	0	-86807	28683	27766	25933	25016	23183	28225	25475	42	8050	500	16110	50	1	8418556	2143	-17.47	6.98	12	10.46	-1457.00	3644.00	32750	20230908	-22.29	8440	20230328	201.54	32750	-22.29	20230908	8440	201.54	20230328	32750	-22.29	20230908	8440	201.54	20230328	5.27	N	389470	500	42 억		244139	N	N	790	N	00	N
69	20230915	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	-1100	5	-4.10	20414138600	767189	53.01	26600	27450	25500	34900	18800	26850	26609.01	2.90	0	-69847	28683	27766	25933	25016	23183	28225	25475	42	8050	500	16110	50	1	8418556	2168	-17.67	7.07	12	9.11	-1457.00	3644.00	32750	20230908	-21.37	8440	20230328	205.09	32750	-21.37	20230908	8440	205.09	20230328	32750	-21.37	20230908	8440	205.09	20230328	5.27	N	389470	500	42 억		244139	N	N	790	N	00	N
70	20230915	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-800	5	-2.98	17801632850	665858	46.01	26600	27450	25750	34900	18800	26850	26734.88	2.90	0	-56224	28683	27766	25933	25016	23183	28225	25475	42	8050	500	16110	50	1	8418556	2193	-17.88	7.15	12	7.91	-1457.00	3644.00	32750	20230908	-20.46	8440	20230328	208.65	32750	-20.46	20230908	8440	208.65	20230328	32750	-20.46	20230908	8440	208.65	20230328	5.27	N	389470	500	42 억		244139	N	N	790	N	00	N
71	20230915	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	50	2	0.19	14607980400	544660	37.64	26600	27450	25850	34900	18800	26850	26820.37	2.90	0	-37876	28683	27766	25933	25016	23183	28225	25475	42	8050	500	16110	50	1	8418556	2265	-18.46	7.38	12	6.47	-1457.00	3644.00	32750	20230908	-17.86	8440	20230328	218.72	32750	-17.86	20230908	8440	218.72	20230328	32750	-17.86	20230908	8440	218.72	20230328	5.27	N	389470	500	42 억		244139	N	N	790	N	00	N
72	20230915	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	450	2	1.68	11198364300	417394	28.84	26600	27450	25850	34900	18800	26850	26829.24	2.90	0	-47014	28683	27766	25933	25016	23183	28225	25475	42	8050	500	16110	50	1	8418556	2298	-18.74	7.49	12	4.96	-1457.00	3644.00	32750	20230908	-16.64	8440	20230328	223.46	32750	-16.64	20230908	8440	223.46	20230328	32750	-16.64	20230908	8440	223.46	20230328	5.27	N	389470	500	42 억		244139	N	N	790	N	00	N
73	20230915	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	150	2	0.56	2957026300	112265	7.76	26600	27100	25850	34900	18800	26850	26339.65	2.90	0	-6356	28683	27766	25933	25016	23183	28225	25475	42	8050	500	16110	50	1	8418556	2273	-18.53	7.41	12	1.33	-1457.00	3644.00	32750	20230908	-17.56	8440	20230328	219.91	32750	-17.56	20230908	8440	219.91	20230328	32750	-17.56	20230908	8440	219.91	20230328	5.27	N	389470	500	42 억		244139	N	N	790	N	00	N
74	20230914	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	300	2	1.13	32783216700	1296949	47.73	26050	26850	24100	34500	18600	26550	25266.65	3.80	0	-79417	30150	28350	26050	24250	21950	29250	25150	42	7950	500	15930	50	1	8418556	2260	-18.43	7.37	12	15.41	-1457.00	3644.00	32750	20230908	-18.02	8440	20230328	218.13	32750	-18.02	20230908	8440	218.13	20230328	32750	-18.02	20230908	8440	218.13	20230328	6.11	N	389470	500	42 억		320002	N	N	790	N	00	N
75	20230914	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-650	5	-2.45	29308957950	1165860	42.91	26050	26400	24100	34500	18600	26550	25138.89	3.80	0	-90248	30150	28350	26050	24250	21950	29250	25150	42	7950	500	15930	50	1	8418556	2180	-17.78	7.11	12	13.85	-1457.00	3644.00	32750	20230908	-20.92	8440	20230328	206.87	32750	-20.92	20230908	8440	206.87	20230328	32750	-20.92	20230908	8440	206.87	20230328	6.11	N	389470	500	42 억		320002	N	N	297	N	00	N
76	20230914	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	-900	5	-3.39	24207903650	970151	35.70	26050	26050	24100	34500	18600	26550	24952.10	3.80	0	-110542	30150	28350	26050	24250	21950	29250	25150	42	7950	500	15930	50	1	8418556	2159	-17.60	7.04	12	11.52	-1457.00	3644.00	32750	20230908	-21.68	8440	20230328	203.91	32750	-21.68	20230908	8440	203.91	20230328	32750	-21.68	20230908	8440	203.91	20230328	6.11	N	389470	500	42 억		320002	N	N	297	N	00	N
77	20230914	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	-1650	5	-6.21	20007796200	805625	29.65	26050	26050	24100	34500	18600	26550	24834.32	3.80	0	-122893	30150	28350	26050	24250	21950	29250	25150	42	7950	500	15930	50	1	8418556	2096	-17.09	6.83	12	9.57	-1457.00	3644.00	32750	20230908	-23.97	8440	20230328	195.02	32750	-23.97	20230908	8440	195.02	20230328	32750	-23.97	20230908	8440	195.02	20230328	6.11	N	389470	500	42 억		320002	N	N	297	N	00	N
78	20230914	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	-1550	5	-5.84	18347840450	739206	27.20	26050	26050	24100	34500	18600	26550	24820.13	3.80	0	-119834	30150	28350	26050	24250	21950	29250	25150	42	7950	500	15930	50	1	8418556	2105	-17.16	6.86	12	8.78	-1457.00	3644.00	32750	20230908	-23.66	8440	20230328	196.21	32750	-23.66	20230908	8440	196.21	20230328	32750	-23.66	20230908	8440	196.21	20230328	6.11	N	389470	500	42 억		320002	N	N	297	N	00	N
79	20230914	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-1950	5	-7.34	16666194650	671447	24.71	26050	26050	24100	34500	18600	26550	24820.34	3.80	0	-110645	30150	28350	26050	24250	21950	29250	25150	42	7950	500	15930	50	1	8418556	2071	-16.88	6.75	12	7.98	-1457.00	3644.00	32750	20230908	-24.89	8440	20230328	191.47	32750	-24.89	20230908	8440	191.47	20230328	32750	-24.89	20230908	8440	191.47	20230328	6.11	N	389470	500	42 억		320002	N	N	297	N	00	N
80	20230914	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	-2250	5	-8.47	13826457500	556789	20.49	26050	26050	24100	34500	18600	26550	24831.33	3.80	0	-97601	30150	28350	26050	24250	21950	29250	25150	42	7950	500	15930	50	1	8418556	2046	-16.68	6.67	12	6.61	-1457.00	3644.00	32750	20230908	-25.80	8440	20230328	187.91	32750	-25.80	20230908	8440	187.91	20230328	32750	-25.80	20230908	8440	187.91	20230328	6.11	N	389470	500	42 억		320002	N	N	297	N	00	N
81	20230914	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	-1500	5	-5.65	4336605900	170230	6.26	26050	26050	25050	34500	18600	26550	25472.61	3.80	0	-35596	30150	28350	26050	24250	21950	29250	25150	42	7950	500	15930	50	1	8418556	2109	-17.19	6.87	12	2.02	-1457.00	3644.00	32750	20230908	-23.51	8440	20230328	196.80	32750	-23.51	20230908	8440	196.80	20230328	32750	-23.51	20230908	8440	196.80	20230328	6.11	N	389470	500	42 억		320002	N	N	297	N	00	N
82	20230913	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	1300	2	5.15	71937142300	2686411	126.52	24700	27850	23750	32800	17700	25250	26778.66	0.92	0	242194	30683	27966	26583	23866	22483	27275	23175	42	7550	500	15150	50	1	8418556	2235	-18.22	7.29	12	31.91	-1457.00	3644.00	32750	20230908	-18.93	8440	20230328	214.57	32750	-18.93	20230908	8440	214.57	20230328	32750	-18.93	20230908	8440	214.57	20230328	6.33	N	389470	500	42 억		77570	N	N	297	N	00	N
83	20230913	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	2000	2	7.92	67767584300	2530915	119.20	24700	27850	23750	32800	17700	25250	26776.01	0.92	0	235407	30683	27966	26583	23866	22483	27275	23175	42	7550	500	15150	50	1	8418556	2294	-18.70	7.48	12	30.06	-1457.00	3644.00	32750	20230908	-16.79	8440	20230328	222.87	32750	-16.79	20230908	8440	222.87	20230328	32750	-16.79	20230908	8440	222.87	20230328	6.33	N	389470	500	42 억		77570	N	N	819	N	00	N
84	20230913	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	1900	2	7.52	62283120500	2329364	109.70	24700	27850	23750	32800	17700	25250	26738.34	0.92	0	216920	30683	27966	26583	23866	22483	27275	23175	42	7550	500	15150	50	1	8418556	2286	-18.63	7.45	12	27.67	-1457.00	3644.00	32750	20230908	-17.10	8440	20230328	221.68	32750	-17.10	20230908	8440	221.68	20230328	32750	-17.10	20230908	8440	221.68	20230328	6.33	N	389470	500	42 억		77570	N	N	819	N	00	N
85	20230913	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	1700	2	6.73	51815248200	1948740	91.78	24700	27750	23750	32800	17700	25250	26589.20	0.92	0	152173	30683	27966	26583	23866	22483	27275	23175	42	7550	500	15150	50	1	8418556	2269	-18.50	7.40	12	23.15	-1457.00	3644.00	32750	20230908	-17.71	8440	20230328	219.31	32750	-17.71	20230908	8440	219.31	20230328	32750	-17.71	20230908	8440	219.31	20230328	6.33	N	389470	500	42 억		77570	N	N	819	N	00	N
86	20230913	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	2100	2	8.32	47019977800	1771929	83.45	24700	27750	23750	32800	17700	25250	26536.14	0.92	0	117876	30683	27966	26583	23866	22483	27275	23175	42	7550	500	15150	50	1	8418556	2302	-18.77	7.51	12	21.05	-1457.00	3644.00	32750	20230908	-16.49	8440	20230328	224.05	32750	-16.49	20230908	8440	224.05	20230328	32750	-16.49	20230908	8440	224.05	20230328	6.33	N	389470	500	42 억		77570	N	N	819	N	00	N
87	20230913	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	1750	2	6.93	35758223200	1360510	64.07	24700	27750	23750	32800	17700	25250	26283.06	0.92	0	48357	30683	27966	26583	23866	22483	27275	23175	42	7550	500	15150	50	1	8418556	2273	-18.53	7.41	12	16.16	-1457.00	3644.00	32750	20230908	-17.56	8440	20230328	219.91	32750	-17.56	20230908	8440	219.91	20230328	32750	-17.56	20230908	8440	219.91	20230328	6.33	N	389470	500	42 억		77570	N	N	819	N	00	N
88	20230913	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	1100	2	4.36	14622401750	577924	27.22	24700	26550	23750	32800	17700	25250	25301.61	0.92	0	5949	30683	27966	26583	23866	22483	27275	23175	42	7550	500	15150	50	1	8418556	2218	-18.09	7.23	12	6.86	-1457.00	3644.00	32750	20230908	-19.54	8440	20230328	212.20	32750	-19.54	20230908	8440	212.20	20230328	32750	-19.54	20230908	8440	212.20	20230328	6.33	N	389470	500	42 억		77570	N	N	819	N	00	N
89	20230913	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	-550	5	-2.18	2395874750	97552	4.59	24700	25000	24200	32800	17700	25250	24559.00	0.92	0	28310	30683	27966	26583	23866	22483	27275	23175	42	7550	500	15150	50	1	8418556	2079	-16.95	6.78	12	1.16	-1457.00	3644.00	32750	20230908	-24.58	8440	20230328	192.65	32750	-24.58	20230908	8440	192.65	20230328	32750	-24.58	20230908	8440	192.65	20230328	6.33	N	389470	500	42 억		77570	N	N	819	N	00	N
90	20230912	160952	54	100.00	KOSDAQ		제약	N	N	N	N		N	25250	-1850	5	-6.83	57199330800	2077274	60.83	29100	29300	25200	35200	19000	27100	27541.51	3.41	0	-209375	30166	28632	27216	25682	24266	29400	26450	42	8100	500	16260	50	1	8418556	2126	-17.33	6.93	12	24.67	-1457.00	3644.00	32750	20230908	-22.90	8440	20230328	199.17	32750	-22.90	20230908	8440	199.17	20230328	32750	-22.90	20230908	8440	199.17	20230328	5.54	N	389470	500	42 억		287156	N	N	819	N	01	N
91	20230912	151002	54	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-1500	5	-5.54	55089885200	1994239	58.40	29100	29300	25450	35200	19000	27100	27624.52	3.41	0	-222533	30166	28632	27216	25682	24266	29400	26450	42	8100	500	16260	50	1	8418556	2155	-17.57	7.03	12	23.69	-1457.00	3644.00	32750	20230908	-21.83	8440	20230328	203.32	32750	-21.83	20230908	8440	203.32	20230328	32750	-21.83	20230908	8440	203.32	20230328	5.54	N	389470	500	42 억		287156	N	N	459	N	01	N
92	20230912	140959	54	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-850	5	-3.14	50598138550	1820479	53.31	29100	29300	25550	35200	19000	27100	27793.86	3.41	0	-222827	30166	28632	27216	25682	24266	29400	26450	42	8100	500	16260	50	1	8418556	2210	-18.02	7.20	12	21.62	-1457.00	3644.00	32750	20230908	-19.85	8440	20230328	211.02	32750	-19.85	20230908	8440	211.02	20230328	32750	-19.85	20230908	8440	211.02	20230328	5.54	N	389470	500	42 억		287156	N	N	459	N	01	N
93	20230912	130946	54	100.00	KOSDAQ		제약	N	N	N	N		N	27350	250	2	0.92	45398121400	1623875	47.55	29100	29300	26500	35200	19000	27100	27956.66	3.41	0	-215114	30166	28632	27216	25682	24266	29400	26450	42	8100	500	16260	50	1	8418556	2302	-18.77	7.51	12	19.29	-1457.00	3644.00	32750	20230908	-16.49	8440	20230328	224.05	32750	-16.49	20230908	8440	224.05	20230328	32750	-16.49	20230908	8440	224.05	20230328	5.54	N	389470	500	42 억		287156	N	N	459	N	01	N
94	20230912	120947	54	100.00	KOSDAQ		제약	N	N	N	N		N	27150	50	2	0.18	42162008100	1505522	44.08	29100	29300	26500	35200	19000	27100	28004.91	3.41	0	-219690	30166	28632	27216	25682	24266	29400	26450	42	8100	500	16260	50	1	8418556	2286	-18.63	7.45	12	17.88	-1457.00	3644.00	32750	20230908	-17.10	8440	20230328	221.68	32750	-17.10	20230908	8440	221.68	20230328	32750	-17.10	20230908	8440	221.68	20230328	5.54	N	389470	500	42 억		287156	N	N	459	N	01	N
95	20230912	110954	54	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-500	5	-1.85	39551691400	1409230	41.26	29100	29300	26500	35200	19000	27100	28066.17	3.41	0	-218111	30166	28632	27216	25682	24266	29400	26450	42	8100	500	16260	50	1	8418556	2239	-18.26	7.30	12	16.74	-1457.00	3644.00	32750	20230908	-18.78	8440	20230328	215.17	32750	-18.78	20230908	8440	215.17	20230328	32750	-18.78	20230908	8440	215.17	20230328	5.54	N	389470	500	42 억		287156	N	N	459	N	01	N
96	20230912	100943	54	100.00	KOSDAQ		제약	N	N	N	N		N	27350	250	2	0.92	34195479950	1210480	35.45	29100	29300	27150	35200	19000	27100	28249.52	3.41	0	-217301	30166	28632	27216	25682	24266	29400	26450	42	8100	500	16260	50	1	8418556	2302	-18.77	7.51	12	14.38	-1457.00	3644.00	32750	20230908	-16.49	8440	20230328	224.05	32750	-16.49	20230908	8440	224.05	20230328	32750	-16.49	20230908	8440	224.05	20230328	5.54	N	389470	500	42 억		287156	N	N	459	N	01	N
97	20230912	091006	54	100.00	KOSDAQ		제약	N	N	N	N		N	27950	850	2	3.14	20432014050	712544	20.86	29100	29300	27750	35200	19000	27100	28674.74	3.41	0	-151879	30166	28632	27216	25682	24266	29400	26450	42	8100	500	16260	50	1	8418556	2353	-19.18	7.67	12	8.46	-1457.00	3644.00	32750	20230908	-14.66	8440	20230328	231.16	32750	-14.66	20230908	8440	231.16	20230328	32750	-14.66	20230908	8440	231.16	20230328	5.54	N	389470	500	42 억		287156	N	N	459	N	01	N
98	20230911	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	150	2	0.56	85301180750	3109542	27.70	26850	28750	25800	35000	18900	26950	27432.45	3.40	0	-6581	34783	30866	28833	24916	22883	29850	23900	42	8050	500	16170	50	1	8418556	2281	-18.60	7.44	12	36.94	-1457.00	3644.00	32750	20230908	-17.25	8440	20230328	221.09	32750	-17.25	20230908	8440	221.09	20230328	32750	-17.25	20230908	8440	221.09	20230328	6.27	N	389470	500	42 억		285959	N	N	459	N	00	N
99	20230911	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-450	5	-1.67	81432934250	2966380	26.43	26850	28750	25800	35000	18900	26950	27452.27	3.40	0	2309	34783	30866	28833	24916	22883	29850	23900	42	8050	500	16170	50	1	8418556	2231	-18.19	7.27	12	35.24	-1457.00	3644.00	32750	20230908	-19.08	8440	20230328	213.98	32750	-19.08	20230908	8440	213.98	20230328	32750	-19.08	20230908	8440	213.98	20230328	6.27	N	389470	500	42 억		285959	N	N	370	N	00	N
100	20230911	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	-300	5	-1.11	75507505400	2741066	24.42	26850	28750	26150	35000	18900	26950	27547.18	3.40	0	-21709	34783	30866	28833	24916	22883	29850	23900	42	8050	500	16170	50	1	8418556	2244	-18.29	7.31	12	32.56	-1457.00	3644.00	32750	20230908	-18.63	8440	20230328	215.76	32750	-18.63	20230908	8440	215.76	20230328	32750	-18.63	20230908	8440	215.76	20230328	6.27	N	389470	500	42 억		285959	N	N	370	N	00	N
101	20230911	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	250	2	0.93	68940247850	2497100	22.25	26850	28750	26150	35000	18900	26950	27608.62	3.40	0	-34101	34783	30866	28833	24916	22883	29850	23900	42	8050	500	16170	50	1	8418556	2290	-18.67	7.46	12	29.66	-1457.00	3644.00	32750	20230908	-16.95	8440	20230328	222.27	32750	-16.95	20230908	8440	222.27	20230328	32750	-16.95	20230908	8440	222.27	20230328	6.27	N	389470	500	42 억		285959	N	N	370	N	00	N
102	20230911	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	1200	2	4.45	64982075550	2353890	20.97	26850	28750	26150	35000	18900	26950	27606.77	3.40	0	-57957	34783	30866	28833	24916	22883	29850	23900	42	8050	500	16170	50	1	8418556	2370	-19.32	7.73	12	27.96	-1457.00	3644.00	32750	20230908	-14.05	8440	20230328	233.53	32750	-14.05	20230908	8440	233.53	20230328	32750	-14.05	20230908	8440	233.53	20230328	6.27	N	389470	500	42 억		285959	N	N	370	N	00	N
103	20230911	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	1400	2	5.19	56713763650	2061309	18.37	26850	28600	26150	35000	18900	26950	27513.98	3.40	0	-69907	34783	30866	28833	24916	22883	29850	23900	42	8050	500	16170	50	1	8418556	2387	-19.46	7.78	12	24.49	-1457.00	3644.00	32750	20230908	-13.44	8440	20230328	235.90	32750	-13.44	20230908	8440	235.90	20230328	32750	-13.44	20230908	8440	235.90	20230328	6.27	N	389470	500	42 억		285959	N	N	370	N	00	N
104	20230911	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	600	2	2.23	39828853600	1459957	13.01	26850	28100	26150	35000	18900	26950	27281.27	3.40	0	-35808	34783	30866	28833	24916	22883	29850	23900	42	8050	500	16170	50	1	8418556	2319	-18.91	7.56	12	17.34	-1457.00	3644.00	32750	20230908	-15.88	8440	20230328	226.42	32750	-15.88	20230908	8440	226.42	20230328	32750	-15.88	20230908	8440	226.42	20230328	6.27	N	389470	500	42 억		285959	N	N	370	N	00	N
105	20230911	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	450	2	1.67	9442691550	348728	3.11	26850	27500	26650	35000	18900	26950	27078.22	3.40	0	-35153	34783	30866	28833	24916	22883	29850	23900	42	8050	500	16170	50	1	8418556	2307	-18.81	7.52	12	4.14	-1457.00	3644.00	32750	20230908	-16.34	8440	20230328	224.64	32750	-16.34	20230908	8440	224.64	20230328	32750	-16.34	20230908	8440	224.64	20230328	6.27	N	389470	500	42 억		285959	N	N	370	N	00	N
106	20230908	160953	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26950	1600	2	6.31	336476166350	11116601	459.45	29150	32750	26800	32950	17750	25350	30280.10	0.98	0	198798	27150	26250	24450	23550	21750	26700	24000	42	7600	500	15210	50	1	8418556	2269	-18.50	7.40	12	132.05	-1457.00	3644.00	32750	20230908	-17.71	8440	20230328	219.31	32750	-17.71	20230908	8440	219.31	20230328	32750	-17.71	20230908	8440	219.31	20230328	6.06	N	389470	500	42 억		82479	N	N	370	N	00	N
107	20230908	150953	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27750	2400	2	9.47	321576883500	10567788	436.77	29150	32750	27700	32950	17750	25350	30429.91	0.98	0	86105	27150	26250	24450	23550	21750	26700	24000	42	7600	500	15210	50	1	8418556	2336	-19.05	7.62	12	125.53	-1457.00	3644.00	32750	20230908	-15.27	8440	20230328	228.79	32750	-15.27	20230908	8440	228.79	20230328	32750	-15.27	20230908	8440	228.79	20230328	6.06	N	389470	500	42 억		82479	N	N	1405	N	00	N
108	20230908	140942	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28450	3100	2	12.23	300129758700	9808966	405.41	29150	32750	28200	32950	17750	25350	30597.49	0.98	0	74390	27150	26250	24450	23550	21750	26700	24000	42	7600	500	15210	50	1	8418556	2395	-19.53	7.81	12	116.52	-1457.00	3644.00	32750	20230908	-13.13	8440	20230328	237.09	32750	-13.13	20230908	8440	237.09	20230328	32750	-13.13	20230908	8440	237.09	20230328	6.06	N	389470	500	42 억		82479	N	N	1405	N	00	N
109	20230908	130952	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	31250	5900	2	23.27	243722681450	7925913	327.58	29150	32750	29050	32950	17750	25350	30750.11	0.98	0	94430	27150	26250	24450	23550	21750	26700	24000	42	7600	500	15210	50	1	8418556	2631	-21.45	8.58	12	94.15	-1457.00	3644.00	32750	20230908	-4.58	8440	20230328	270.26	32750	-4.58	20230908	8440	270.26	20230328	32750	-4.58	20230908	8440	270.26	20230328	6.06	N	389470	500	42 억		82479	N	N	1405	N	00	N
110	20230908	121004	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	31950	6600	2	26.04	212412429300	6940996	286.87	29150	32750	29050	32950	17750	25350	30602.59	0.98	0	61637	27150	26250	24450	23550	21750	26700	24000	42	7600	500	15210	50	1	8418556	2690	-21.93	8.77	12	82.45	-1457.00	3644.00	32750	20230908	-2.44	8440	20230328	278.55	32750	-2.44	20230908	8440	278.55	20230328	32750	-2.44	20230908	8440	278.55	20230328	6.06	N	389470	500	42 억		82479	N	N	1405	N	00	N
111	20230908	110958	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29700	4350	2	17.16	153940245450	5079415	209.93	29150	32050	29050	32950	17750	25350	30306.69	0.98	0	-47521	27150	26250	24450	23550	21750	26700	24000	42	7600	500	15210	50	1	8418556	2500	-20.38	8.15	12	60.34	-1457.00	3644.00	32050	20230908	-7.33	8440	20230328	251.90	32050	-7.33	20230908	8440	251.90	20230328	32050	-7.33	20230908	8440	251.90	20230328	6.06	N	389470	500	42 억		82479	N	N	1405	N	00	N
112	20230908	100950	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	30000	4650	2	18.34	139824440950	4609893	190.53	29150	32050	29050	32950	17750	25350	30331.39	0.98	0	-39400	27150	26250	24450	23550	21750	26700	24000	42	7600	500	15210	50	1	8418556	2526	-20.59	8.23	12	54.76	-1457.00	3644.00	32050	20230908	-6.40	8440	20230328	255.45	32050	-6.40	20230908	8440	255.45	20230328	32050	-6.40	20230908	8440	255.45	20230328	6.06	N	389470	500	42 억		82479	N	N	1405	N	00	N
113	20230908	090958	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	31450	6100	2	24.06	61312461550	2016692	83.35	29150	32050	29050	32950	17750	25350	30402.49	0.98	0	-5957	27150	26250	24450	23550	21750	26700	24000	42	7600	500	15210	50	1	8418556	2648	-21.59	8.63	12	23.96	-1457.00	3644.00	32050	20230908	-1.87	8440	20230328	272.63	32050	-1.87	20230908	8440	272.63	20230328	32050	-1.87	20230908	8440	272.63	20230328	6.06	N	389470	500	42 억		82479	N	N	1405	N	00	N
114	20230907	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	2400	2	10.46	49805677600	2072732	137.18	22800	25350	22650	29800	16100	22950	24022.59	0.43	0	46100	24516	23732	22616	21832	20716	24125	22225	42	6850	500	13770	50	1	8418556	2134	-17.40	6.96	12	24.62	-1457.00	3644.00	29750	20230831	-14.79	8440	20230328	200.36	29750	-14.79	20230831	8440	200.36	20230328	29750	-14.79	20230831	8440	200.36	20230328	5.91	N	389470	500	42 억		36513	N	N	1405	N	00	N
115	20230907	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	1400	2	6.10	41804743300	1752641	116.00	22800	24750	22650	29800	16100	22950	23852.64	0.43	0	71435	24516	23732	22616	21832	20716	24125	22225	42	6850	500	13770	50	1	8418556	2050	-16.71	6.68	12	20.82	-1457.00	3644.00	29750	20230831	-18.15	8440	20230328	188.51	29750	-18.15	20230831	8440	188.51	20230328	29750	-18.15	20230831	8440	188.51	20230328	5.91	N	389470	500	42 억		36513	N	N	1554	N	00	N
116	20230907	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	1150	2	5.01	35075181950	1474912	97.61	22800	24750	22650	29800	16100	22950	23781.43	0.43	0	67932	24516	23732	22616	21832	20716	24125	22225	42	6850	500	13770	50	1	8418556	2029	-16.54	6.61	12	17.52	-1457.00	3644.00	29750	20230831	-18.99	8440	20230328	185.55	29750	-18.99	20230831	8440	185.55	20230328	29750	-18.99	20230831	8440	185.55	20230328	5.91	N	389470	500	42 억		36513	N	N	1554	N	00	N
117	20230907	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	1500	2	6.54	26850015550	1134552	75.09	22800	24500	22650	29800	16100	22950	23666.00	0.43	0	57929	24516	23732	22616	21832	20716	24125	22225	42	6850	500	13770	50	1	8418556	2058	-16.78	6.71	12	13.48	-1457.00	3644.00	29750	20230831	-17.82	8440	20230328	189.69	29750	-17.82	20230831	8440	189.69	20230328	29750	-17.82	20230831	8440	189.69	20230328	5.91	N	389470	500	42 억		36513	N	N	1554	N	00	N
118	20230907	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	600	2	2.61	17556445000	748913	49.57	22800	23950	22650	29800	16100	22950	23442.84	0.43	0	19629	24516	23732	22616	21832	20716	24125	22225	42	6850	500	13770	50	1	8418556	1983	-16.16	6.46	12	8.90	-1457.00	3644.00	29750	20230831	-20.84	8440	20230328	179.03	29750	-20.84	20230831	8440	179.03	20230328	29750	-20.84	20230831	8440	179.03	20230328	5.91	N	389470	500	42 억		36513	N	N	1554	N	00	N
119	20230907	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	400	2	1.74	15211971250	648816	42.94	22800	23950	22650	29800	16100	22950	23446.05	0.43	0	-3143	24516	23732	22616	21832	20716	24125	22225	42	6850	500	13770	50	1	8418556	1966	-16.03	6.41	12	7.71	-1457.00	3644.00	29750	20230831	-21.51	8440	20230328	176.66	29750	-21.51	20230831	8440	176.66	20230328	29750	-21.51	20230831	8440	176.66	20230328	5.91	N	389470	500	42 억		36513	N	N	1554	N	00	N
120	20230907	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	350	2	1.53	11033401500	471338	31.19	22800	23950	22650	29800	16100	22950	23409.08	0.43	0	-3655	24516	23732	22616	21832	20716	24125	22225	42	6850	500	13770	50	1	8418556	1962	-15.99	6.39	12	5.60	-1457.00	3644.00	29750	20230831	-21.68	8440	20230328	176.07	29750	-21.68	20230831	8440	176.07	20230328	29750	-21.68	20230831	8440	176.07	20230328	5.91	N	389470	500	42 억		36513	N	N	1554	N	00	N
121	20230907	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	250	2	1.09	1809350850	78704	5.21	22800	23250	22650	29800	16100	22950	22989.52	0.43	0	3117	24516	23732	22616	21832	20716	24125	22225	42	6850	500	13770	50	1	8418556	1953	-15.92	6.37	12	0.93	-1457.00	3644.00	29750	20230831	-22.02	8440	20230328	174.88	29750	-22.02	20230831	8440	174.88	20230328	29750	-22.02	20230831	8440	174.88	20230328	5.91	N	389470	500	42 억		36513	N	N	1554	N	00	N
122	20230906	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	1250	2	5.76	34038921850	1500067	193.92	21550	23400	21500	28200	15200	21700	22694.59	0.22	0	17439	23066	22382	21966	21282	20866	22175	21075	42	6500	500	13020	50	1	8418556	1932	-15.75	6.30	12	17.82	-1457.00	3644.00	29750	20230831	-22.86	8440	20230328	171.92	29750	-22.86	20230831	8440	171.92	20230328	29750	-22.86	20230831	8440	171.92	20230328	5.76	N	389470	500	42 억		18592	N	N	1554	N	00	N
123	20230906	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	550	2	2.53	30481064050	1344217	173.77	21550	23400	21500	28200	15200	21700	22679.87	0.22	0	13363	23066	22382	21966	21282	20866	22175	21075	42	6500	500	13020	50	1	8418556	1873	-15.27	6.11	12	15.97	-1457.00	3644.00	29750	20230831	-25.21	8440	20230328	163.63	29750	-25.21	20230831	8440	163.63	20230328	29750	-25.21	20230831	8440	163.63	20230328	5.76	N	389470	500	42 억		18592	N	N	1065	N	00	N
124	20230906	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	700	2	3.23	28014427800	1232862	159.38	21550	23400	21500	28200	15200	21700	22727.85	0.22	0	12635	23066	22382	21966	21282	20866	22175	21075	42	6500	500	13020	50	1	8418556	1886	-15.37	6.15	12	14.64	-1457.00	3644.00	29750	20230831	-24.71	8440	20230328	165.40	29750	-24.71	20230831	8440	165.40	20230328	29750	-24.71	20230831	8440	165.40	20230328	5.76	N	389470	500	42 억		18592	N	N	1065	N	00	N
125	20230906	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	650	2	3.00	26167426750	1149984	148.66	21550	23400	21500	28200	15200	21700	22759.87	0.22	0	-1985	23066	22382	21966	21282	20866	22175	21075	42	6500	500	13020	50	1	8418556	1882	-15.34	6.13	12	13.66	-1457.00	3644.00	29750	20230831	-24.87	8440	20230328	164.81	29750	-24.87	20230831	8440	164.81	20230328	29750	-24.87	20230831	8440	164.81	20230328	5.76	N	389470	500	42 억		18592	N	N	1065	N	00	N
126	20230906	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	1000	2	4.61	24521794050	1077038	139.23	21550	23400	21500	28200	15200	21700	22773.51	0.22	0	19790	23066	22382	21966	21282	20866	22175	21075	42	6500	500	13020	50	1	8418556	1911	-15.58	6.23	12	12.79	-1457.00	3644.00	29750	20230831	-23.70	8440	20230328	168.96	29750	-23.70	20230831	8440	168.96	20230328	29750	-23.70	20230831	8440	168.96	20230328	5.76	N	389470	500	42 억		18592	N	N	1065	N	00	N
127	20230906	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	950	2	4.38	23354761750	1025605	132.58	21550	23400	21500	28200	15200	21700	22777.70	0.22	0	19208	23066	22382	21966	21282	20866	22175	21075	42	6500	500	13020	50	1	8418556	1907	-15.55	6.22	12	12.18	-1457.00	3644.00	29750	20230831	-23.87	8440	20230328	168.36	29750	-23.87	20230831	8440	168.36	20230328	29750	-23.87	20230831	8440	168.36	20230328	5.76	N	389470	500	42 억		18592	N	N	1065	N	00	N
128	20230906	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	950	2	4.38	21087833050	926184	119.73	21550	23400	21500	28200	15200	21700	22775.15	0.22	0	12445	23066	22382	21966	21282	20866	22175	21075	42	6500	500	13020	50	1	8418556	1907	-15.55	6.22	12	11.00	-1457.00	3644.00	29750	20230831	-23.87	8440	20230328	168.36	29750	-23.87	20230831	8440	168.36	20230328	29750	-23.87	20230831	8440	168.36	20230328	5.76	N	389470	500	42 억		18592	N	N	1065	N	00	N
129	20230906	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	350	2	1.61	1922868500	88179	11.40	21550	22200	21500	28200	15200	21700	21813.80	0.22	0	3510	23066	22382	21966	21282	20866	22175	21075	42	6500	500	13020	50	1	8418556	1856	-15.13	6.05	12	1.05	-1457.00	3644.00	29750	20230831	-25.88	8440	20230328	161.26	29750	-25.88	20230831	8440	161.26	20230328	29750	-25.88	20230831	8440	161.26	20230328	5.76	N	389470	500	42 억		18592	N	N	1065	N	00	N
130	20230905	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-600	5	-2.69	16237698750	742130	74.17	22050	22650	21550	28950	15650	22300	21877.71	0.32	0	-6066	23866	23082	22266	21482	20666	22675	21075	42	6650	500	13380	50	1	8418556	1827	-14.89	5.95	12	8.82	-1457.00	3644.00	29750	20230831	-27.06	8440	20230328	157.11	29750	-27.06	20230831	8440	157.11	20230328	29750	-27.06	20230831	8440	157.11	20230328	5.88	N	389470	500	42 억		27019	N	N	1065	N	00	N
131	20230905	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-500	5	-2.24	15238672550	696230	69.58	22050	22650	21550	28950	15650	22300	21885.01	0.32	0	-7093	23866	23082	22266	21482	20666	22675	21075	42	6650	500	13380	50	1	8418556	1835	-14.96	5.98	12	8.27	-1457.00	3644.00	29750	20230831	-26.72	8440	20230328	158.29	29750	-26.72	20230831	8440	158.29	20230328	29750	-26.72	20230831	8440	158.29	20230328	5.88	N	389470	500	42 억		27019	N	N	0	N	00	N
132	20230905	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-700	5	-3.14	12590515850	574288	57.40	22050	22650	21550	28950	15650	22300	21921.04	0.32	0	-7733	23866	23082	22266	21482	20666	22675	21075	42	6650	500	13380	50	1	8418556	1818	-14.82	5.93	12	6.82	-1457.00	3644.00	29750	20230831	-27.39	8440	20230328	155.92	29750	-27.39	20230831	8440	155.92	20230328	29750	-27.39	20230831	8440	155.92	20230328	5.88	N	389470	500	42 억		27019	N	N	0	N	00	N
133	20230905	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-550	5	-2.47	10791340300	491404	49.11	22050	22650	21600	28950	15650	22300	21957.41	0.32	0	-3426	23866	23082	22266	21482	20666	22675	21075	42	6650	500	13380	50	1	8418556	1831	-14.93	5.97	12	5.84	-1457.00	3644.00	29750	20230831	-26.89	8440	20230328	157.70	29750	-26.89	20230831	8440	157.70	20230328	29750	-26.89	20230831	8440	157.70	20230328	5.88	N	389470	500	42 억		27019	N	N	0	N	00	N
134	20230905	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-600	5	-2.69	9568284800	435293	43.50	22050	22650	21600	28950	15650	22300	21978.28	0.32	0	-1987	23866	23082	22266	21482	20666	22675	21075	42	6650	500	13380	50	1	8418556	1827	-14.89	5.95	12	5.17	-1457.00	3644.00	29750	20230831	-27.06	8440	20230328	157.11	29750	-27.06	20230831	8440	157.11	20230328	29750	-27.06	20230831	8440	157.11	20230328	5.88	N	389470	500	42 억		27019	N	N	0	N	00	N
135	20230905	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-200	5	-0.90	8221029400	373528	37.33	22050	22650	21600	28950	15650	22300	22005.97	0.32	0	7500	23866	23082	22266	21482	20666	22675	21075	42	6650	500	13380	50	1	8418556	1861	-15.17	6.06	12	4.44	-1457.00	3644.00	29750	20230831	-25.71	8440	20230328	161.85	29750	-25.71	20230831	8440	161.85	20230328	29750	-25.71	20230831	8440	161.85	20230328	5.88	N	389470	500	42 억		27019	N	N	0	N	00	N
136	20230905	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-400	5	-1.79	6398752350	290659	29.05	22050	22650	21600	28950	15650	22300	22010.63	0.32	0	9292	23866	23082	22266	21482	20666	22675	21075	42	6650	500	13380	50	1	8418556	1844	-15.03	6.01	12	3.45	-1457.00	3644.00	29750	20230831	-26.39	8440	20230328	159.48	29750	-26.39	20230831	8440	159.48	20230328	29750	-26.39	20230831	8440	159.48	20230328	5.88	N	389470	500	42 억		27019	N	N	0	N	00	N
137	20230905	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-550	5	-2.47	2713021600	122412	12.23	22050	22650	21700	28950	15650	22300	22158.38	0.32	0	4222	23866	23082	22266	21482	20666	22675	21075	42	6650	500	13380	50	1	8418556	1831	-14.93	5.97	12	1.45	-1457.00	3644.00	29750	20230831	-26.89	8440	20230328	157.70	29750	-26.89	20230831	8440	157.70	20230328	29750	-26.89	20230831	8440	157.70	20230328	5.88	N	389470	500	42 억		27019	N	N	0	N	00	N
138	20230904	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-400	5	-1.76	21869326100	983796	36.93	22800	23050	21450	29500	15900	22700	22228.64	0.24	0	7925	28200	25450	23850	21100	19500	24650	20300	42	6800	500	13620	50	1	8418556	1877	-15.31	6.12	12	11.69	-1457.00	3644.00	29750	20230831	-25.04	8440	20230328	164.22	29750	-25.04	20230831	8440	164.22	20230328	29750	-25.04	20230831	8440	164.22	20230328	6.70	N	389470	500	42 억		19984	N	N	316	N	00	N
139	20230904	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-200	5	-0.88	20860363700	938689	35.24	22800	23050	21450	29500	15900	22700	22222.40	0.24	0	7677	28200	25450	23850	21100	19500	24650	20300	42	6800	500	13620	50	1	8418556	1894	-15.44	6.17	12	11.15	-1457.00	3644.00	29750	20230831	-24.37	8440	20230328	166.59	29750	-24.37	20230831	8440	166.59	20230328	29750	-24.37	20230831	8440	166.59	20230328	6.70	N	389470	500	42 억		19984	N	N	316	N	00	N
140	20230904	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-300	5	-1.32	17546638150	793122	29.77	22800	22900	21450	29500	15900	22700	22122.84	0.24	0	10859	28200	25450	23850	21100	19500	24650	20300	42	6800	500	13620	50	1	8418556	1886	-15.37	6.15	12	9.42	-1457.00	3644.00	29750	20230831	-24.71	8440	20230328	165.40	29750	-24.71	20230831	8440	165.40	20230328	29750	-24.71	20230831	8440	165.40	20230328	6.70	N	389470	500	42 억		19984	N	N	316	N	00	N
141	20230904	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-200	5	-0.88	14557719400	661267	24.82	22800	22850	21450	29500	15900	22700	22013.93	0.24	0	11970	28200	25450	23850	21100	19500	24650	20300	42	6800	500	13620	50	1	8418556	1894	-15.44	6.17	12	7.85	-1457.00	3644.00	29750	20230831	-24.37	8440	20230328	166.59	29750	-24.37	20230831	8440	166.59	20230328	29750	-24.37	20230831	8440	166.59	20230328	6.70	N	389470	500	42 억		19984	N	N	316	N	00	N
142	20230904	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-450	5	-1.98	13044812800	593271	22.27	22800	22850	21450	29500	15900	22700	21986.84	0.24	0	9712	28200	25450	23850	21100	19500	24650	20300	42	6800	500	13620	50	1	8418556	1873	-15.27	6.11	12	7.05	-1457.00	3644.00	29750	20230831	-25.21	8440	20230328	163.63	29750	-25.21	20230831	8440	163.63	20230328	29750	-25.21	20230831	8440	163.63	20230328	6.70	N	389470	500	42 억		19984	N	N	316	N	00	N
143	20230904	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-700	5	-3.08	10773032850	491532	18.45	22800	22850	21450	29500	15900	22700	21915.79	0.24	0	18291	28200	25450	23850	21100	19500	24650	20300	42	6800	500	13620	50	1	8418556	1852	-15.10	6.04	12	5.84	-1457.00	3644.00	29750	20230831	-26.05	8440	20230328	160.66	29750	-26.05	20230831	8440	160.66	20230328	29750	-26.05	20230831	8440	160.66	20230328	6.70	N	389470	500	42 억		19984	N	N	316	N	00	N
144	20230904	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-900	5	-3.96	8044125750	366506	13.76	22800	22850	21450	29500	15900	22700	21946.25	0.24	0	7089	28200	25450	23850	21100	19500	24650	20300	42	6800	500	13620	50	1	8418556	1835	-14.96	5.98	12	4.35	-1457.00	3644.00	29750	20230831	-26.72	8440	20230328	158.29	29750	-26.72	20230831	8440	158.29	20230328	29750	-26.72	20230831	8440	158.29	20230328	6.70	N	389470	500	42 억		19984	N	N	316	N	00	N
145	20230904	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-850	5	-3.74	3088956750	139613	5.24	22800	22850	21650	29500	15900	22700	22121.32	0.24	0	4793	28200	25450	23850	21100	19500	24650	20300	42	6800	500	13620	50	1	8418556	1839	-15.00	6.00	12	1.66	-1457.00	3644.00	29750	20230831	-26.55	8440	20230328	158.89	29750	-26.55	20230831	8440	158.89	20230328	29750	-26.55	20230831	8440	158.89	20230328	6.70	N	389470	500	42 억		19984	N	N	316	N	00	N
146	20230901	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-2800	5	-10.98	64044880500	2629113	21.80	26300	26600	22250	33150	17850	25500	24363.30	3.06	0	-238196	32366	28932	26316	22882	20266	30650	24600	42	7650	500	15300	50	1	8418556	1911	-15.58	6.23	12	31.23	-1457.00	3644.00	29750	20230831	-23.70	8440	20230328	168.96	29750	-23.70	20230831	8440	168.96	20230328	29750	-23.70	20230831	8440	168.96	20230328	6.86	N	389470	500	42 억		257229	N	N	316	N	00	N
147	20230901	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-3150	5	-12.35	61760072200	2527931	20.96	26300	26600	22250	33150	17850	25500	24431.05	3.06	0	-221166	32366	28932	26316	22882	20266	30650	24600	42	7650	500	15300	50	1	8418556	1882	-15.34	6.13	12	30.03	-1457.00	3644.00	29750	20230831	-24.87	8440	20230328	164.81	29750	-24.87	20230831	8440	164.81	20230328	29750	-24.87	20230831	8440	164.81	20230328	6.86	N	389470	500	42 억		257229	N	N	368	N	00	N
148	20230901	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-2450	5	-9.61	55599813050	2255032	18.70	26300	26600	22800	33150	17850	25500	24655.86	3.06	0	-229419	32366	28932	26316	22882	20266	30650	24600	42	7650	500	15300	50	1	8418556	1940	-15.82	6.33	12	26.79	-1457.00	3644.00	29750	20230831	-22.52	8440	20230328	173.10	29750	-22.52	20230831	8440	173.10	20230328	29750	-22.52	20230831	8440	173.10	20230328	6.86	N	389470	500	42 억		257229	N	N	368	N	00	N
149	20230901	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-2350	5	-9.22	52415909950	2116715	17.55	26300	26600	23050	33150	17850	25500	24762.83	3.06	0	-226521	32366	28932	26316	22882	20266	30650	24600	42	7650	500	15300	50	1	8418556	1949	-15.89	6.35	12	25.14	-1457.00	3644.00	29750	20230831	-22.18	8440	20230328	174.29	29750	-22.18	20230831	8440	174.29	20230328	29750	-22.18	20230831	8440	174.29	20230328	6.86	N	389470	500	42 억		257229	N	N	368	N	00	N
150	20230901	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-2150	5	-8.43	49845503150	2006424	16.64	26300	26600	23050	33150	17850	25500	24842.93	3.06	0	-206419	32366	28932	26316	22882	20266	30650	24600	42	7650	500	15300	50	1	8418556	1966	-16.03	6.41	12	23.83	-1457.00	3644.00	29750	20230831	-21.51	8440	20230328	176.66	29750	-21.51	20230831	8440	176.66	20230328	29750	-21.51	20230831	8440	176.66	20230328	6.86	N	389470	500	42 억		257229	N	N	368	N	00	N
151	20230901	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-2250	5	-8.82	46879244750	1878733	15.58	26300	26600	23150	33150	17850	25500	24952.56	3.06	0	-198380	32366	28932	26316	22882	20266	30650	24600	42	7650	500	15300	50	1	8418556	1957	-15.96	6.38	12	22.32	-1457.00	3644.00	29750	20230831	-21.85	8440	20230328	175.47	29750	-21.85	20230831	8440	175.47	20230328	29750	-21.85	20230831	8440	175.47	20230328	6.86	N	389470	500	42 억		257229	N	N	368	N	00	N
152	20230901	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-1950	5	-7.65	39306676250	1558943	12.93	26300	26600	23250	33150	17850	25500	25213.66	3.06	0	-150115	32366	28932	26316	22882	20266	30650	24600	42	7650	500	15300	50	1	8418556	1983	-16.16	6.46	12	18.52	-1457.00	3644.00	29750	20230831	-20.84	8440	20230328	179.03	29750	-20.84	20230831	8440	179.03	20230328	29750	-20.84	20230831	8440	179.03	20230328	6.86	N	389470	500	42 억		257229	N	N	368	N	00	N
153	20230901	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	600	2	2.35	16372536700	623445	5.17	26300	26600	25800	33150	17850	25500	26261.48	3.06	0	-86731	32366	28932	26316	22882	20266	30650	24600	42	7650	500	15300	50	1	8418556	2197	-17.91	7.16	12	7.41	-1457.00	3644.00	29750	20230831	-12.27	8440	20230328	209.24	29750	-12.27	20230831	8440	209.24	20230328	29750	-12.27	20230831	8440	209.24	20230328	6.86	N	389470	500	42 억		257229	N	N	368	N	00	N