KissMeData/087010/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	160659	57	100.00	KOSDAQ		제약	N	N	N	N		N	33650	2650	2	8.55	22509516100	684825	173.66	30300	33950	30200	40300	21700	31000	32868.08	5.07	0	5639	33666	32332	31666	30332	29666	32000	30000	103	9300	500	21700	50	1	20626853	6941	-46.10	13.07	12	3.32	-730.00	2575.00	47150	20230831	-28.63	7050	20221228	377.30	47150	-28.63	20230831	7080	375.28	20230327	47150	-28.63	20230831	7050	377.30	20221228	1.55	N	087010	500	103 억		1045959	N	N	6	N	00	N
3	20230927	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	33500	2500	2	8.06	21750537250	662244	167.93	30300	33950	30200	40300	21700	31000	32843.69	5.07	0	6486	33666	32332	31666	30332	29666	32000	30000	103	9300	500	21700	50	1	20626853	6910	-45.89	13.01	12	3.21	-730.00	2575.00	47150	20230831	-28.95	7050	20221228	375.18	47150	-28.95	20230831	7080	373.16	20230327	47150	-28.95	20230831	7050	375.18	20221228	1.55	N	087010	500	103 억		1045959	N	N	0	N	00	N
4	20230927	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	33450	2450	2	7.90	19597388850	598250	151.70	30300	33650	30200	40300	21700	31000	32757.86	5.07	0	16188	33666	32332	31666	30332	29666	32000	30000	103	9300	500	21700	50	1	20626853	6900	-45.82	12.99	12	2.90	-730.00	2575.00	47150	20230831	-29.06	7050	20221228	374.47	47150	-29.06	20230831	7080	372.46	20230327	47150	-29.06	20230831	7050	374.47	20221228	1.55	N	087010	500	103 억		1045959	N	N	0	N	00	N
5	20230927	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	33300	2300	2	7.42	17704419450	541654	137.35	30300	33600	30200	40300	21700	31000	32685.85	5.07	0	16936	33666	32332	31666	30332	29666	32000	30000	103	9300	500	21700	50	1	20626853	6869	-45.62	12.93	12	2.63	-730.00	2575.00	47150	20230831	-29.37	7050	20221228	372.34	47150	-29.37	20230831	7080	370.34	20230327	47150	-29.37	20230831	7050	372.34	20221228	1.55	N	087010	500	103 억		1045959	N	N	0	N	00	N
6	20230927	120655	57	100.00	KOSDAQ		제약	N	N	N	N		N	33150	2150	2	6.94	16609331200	508662	128.99	30300	33600	30200	40300	21700	31000	32652.99	5.07	0	1865	33666	32332	31666	30332	29666	32000	30000	103	9300	500	21700	50	1	20626853	6838	-45.41	12.87	12	2.47	-730.00	2575.00	47150	20230831	-29.69	7050	20221228	370.21	47150	-29.69	20230831	7080	368.22	20230327	47150	-29.69	20230831	7050	370.21	20221228	1.55	N	087010	500	103 억		1045959	N	N	0	N	00	N
7	20230927	110702	57	100.00	KOSDAQ		제약	N	N	N	N		N	33250	2250	2	7.26	14345786650	440622	111.73	30300	33550	30200	40300	21700	31000	32558.04	5.07	0	16732	33666	32332	31666	30332	29666	32000	30000	103	9300	500	21700	50	1	20626853	6858	-45.55	12.91	12	2.14	-730.00	2575.00	47150	20230831	-29.48	7050	20221228	371.63	47150	-29.48	20230831	7080	369.63	20230327	47150	-29.48	20230831	7050	371.63	20221228	1.55	N	087010	500	103 억		1045959	N	N	0	N	00	N
8	20230927	100657	57	100.00	KOSDAQ		제약	N	N	N	N		N	32800	1800	2	5.81	10429101450	322296	81.73	30300	33350	30200	40300	21700	31000	32358.77	5.07	0	-17295	33666	32332	31666	30332	29666	32000	30000	103	9300	500	21700	50	1	20626853	6766	-44.93	12.74	12	1.56	-730.00	2575.00	47150	20230831	-30.43	7050	20221228	365.25	47150	-30.43	20230831	7080	363.28	20230327	47150	-30.43	20230831	7050	365.25	20221228	1.55	N	087010	500	103 억		1045959	N	N	0	N	00	N
9	20230927	090708	57	100.00	KOSDAQ		제약	N	N	N	N		N	31400	400	2	1.29	1683874550	54268	13.76	30300	31850	30200	40300	21700	31000	31028.87	5.07	0	5058	33666	32332	31666	30332	29666	32000	30000	103	9300	500	21700	50	1	20626853	6477	-43.01	12.19	12	0.26	-730.00	2575.00	47150	20230831	-33.40	7050	20221228	345.39	47150	-33.40	20230831	7080	343.50	20230327	47150	-33.40	20230831	7050	345.39	20221228	1.55	N	087010	500	103 억		1045959	N	N	0	N	00	N
10	20230926	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	31000	-1650	5	-5.05	12338970400	387205	73.99	32350	33000	31000	42400	22900	32650	31867.78	4.70	0	75777	35350	34000	32800	31450	30250	34675	32125	103	9750	500	22850	50	1	20626853	6394	-42.47	12.04	12	1.88	-730.00	2575.00	47150	20230831	-34.25	7050	20221228	339.72	47150	-34.25	20230831	7080	337.85	20230327	47150	-34.25	20230831	7050	339.72	20221228	1.53	N	087010	500	103 억		968467	N	N	197	N	00	N
11	20230926	150656	57	100.00	KOSDAQ		제약	N	N	N	N		N	31500	-1150	5	-3.52	11067313600	346438	66.20	32350	33000	31250	42400	22900	32650	31945.82	4.70	0	63309	35350	34000	32800	31450	30250	34675	32125	103	9750	500	22850	50	1	20626853	6497	-43.15	12.23	12	1.68	-730.00	2575.00	47150	20230831	-33.19	7050	20221228	346.81	47150	-33.19	20230831	7080	344.92	20230327	47150	-33.19	20230831	7050	346.81	20221228	1.53	N	087010	500	103 억		968467	N	N	197	N	00	N
12	20230926	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	31800	-850	5	-2.60	9380037750	293032	55.99	32350	33000	31400	42400	22900	32650	32010.08	4.70	0	57503	35350	34000	32800	31450	30250	34675	32125	103	9750	500	22850	50	1	20626853	6559	-43.56	12.35	12	1.42	-730.00	2575.00	47150	20230831	-32.56	7050	20221228	351.06	47150	-32.56	20230831	7080	349.15	20230327	47150	-32.56	20230831	7050	351.06	20221228	1.53	N	087010	500	103 억		968467	N	N	197	N	00	N
13	20230926	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	32100	-550	5	-1.68	8128778750	253648	48.47	32350	33000	31400	42400	22900	32650	32047.25	4.70	0	52583	35350	34000	32800	31450	30250	34675	32125	103	9750	500	22850	50	1	20626853	6621	-43.97	12.47	12	1.23	-730.00	2575.00	47150	20230831	-31.92	7050	20221228	355.32	47150	-31.92	20230831	7080	353.39	20230327	47150	-31.92	20230831	7050	355.32	20221228	1.53	N	087010	500	103 억		968467	N	N	197	N	00	N
14	20230926	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	32300	-350	5	-1.07	7041024100	219783	42.00	32350	33000	31400	42400	22900	32650	32035.99	4.70	0	41815	35350	34000	32800	31450	30250	34675	32125	103	9750	500	22850	50	1	20626853	6662	-44.25	12.54	12	1.07	-730.00	2575.00	47150	20230831	-31.50	7050	20221228	358.16	47150	-31.50	20230831	7080	356.21	20230327	47150	-31.50	20230831	7050	358.16	20221228	1.53	N	087010	500	103 억		968467	N	N	197	N	00	N
15	20230926	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	31950	-700	5	-2.14	5432283800	169637	32.41	32350	33000	31400	42400	22900	32650	32022.64	4.70	0	32607	35350	34000	32800	31450	30250	34675	32125	103	9750	500	22850	50	1	20626853	6590	-43.77	12.41	12	0.82	-730.00	2575.00	47150	20230831	-32.24	7050	20221228	353.19	47150	-32.24	20230831	7080	351.27	20230327	47150	-32.24	20230831	7050	353.19	20221228	1.53	N	087010	500	103 억		968467	N	N	197	N	00	N
16	20230926	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	32200	-450	5	-1.38	3466182950	107744	20.59	32350	33000	31650	42400	22900	32650	32170.12	4.70	0	26206	35350	34000	32800	31450	30250	34675	32125	103	9750	500	22850	50	1	20626853	6642	-44.11	12.50	12	0.52	-730.00	2575.00	47150	20230831	-31.71	7050	20221228	356.74	47150	-31.71	20230831	7080	354.80	20230327	47150	-31.71	20230831	7050	356.74	20221228	1.53	N	087010	500	103 억		968467	N	N	197	N	00	N
17	20230926	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	32000	-650	5	-1.99	724209300	22365	4.27	32350	33000	31950	42400	22900	32650	32380.22	4.70	0	-1946	35350	34000	32800	31450	30250	34675	32125	103	9750	500	22850	50	1	20626853	6601	-43.84	12.43	12	0.11	-730.00	2575.00	47150	20230831	-32.13	7050	20221228	353.90	47150	-32.13	20230831	7080	351.98	20230327	47150	-32.13	20230831	7050	353.90	20221228	1.53	N	087010	500	103 억		968467	N	N	197	N	00	N
18	20230925	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	32650	150	2	0.46	17114388850	517818	26.21	32400	34150	31600	42250	22750	32500	33051.88	4.31	0	79123	38333	35416	32833	29916	27333	34125	28625	103	9750	500	22750	50	1	20626853	6735	-44.73	12.68	12	2.51	-730.00	2575.00	47150	20230831	-30.75	7050	20221228	363.12	47150	-30.75	20230831	7080	361.16	20230327	47150	-30.75	20230831	7050	363.12	20221228	1.51	N	087010	500	103 억		889003	N	N	197	N	00	N
19	20230925	150657	57	100.00	KOSDAQ		제약	N	N	N	N		N	32400	-100	5	-0.31	16100025750	486652	24.63	32400	34150	31600	42250	22750	32500	33083.37	4.31	0	70195	38333	35416	32833	29916	27333	34125	28625	103	9750	500	22750	50	1	20626853	6683	-44.38	12.58	12	2.36	-730.00	2575.00	47150	20230831	-31.28	7050	20221228	359.57	47150	-31.28	20230831	7080	357.63	20230327	47150	-31.28	20230831	7050	359.57	20221228	1.51	N	087010	500	103 억		889003	N	N	155	N	00	N
20	20230925	140645	57	100.00	KOSDAQ		제약	N	N	N	N		N	32400	-100	5	-0.31	14722860850	444111	22.48	32400	34150	31600	42250	22750	32500	33151.47	4.31	0	62740	38333	35416	32833	29916	27333	34125	28625	103	9750	500	22750	50	1	20626853	6683	-44.38	12.58	12	2.15	-730.00	2575.00	47150	20230831	-31.28	7050	20221228	359.57	47150	-31.28	20230831	7080	357.63	20230327	47150	-31.28	20230831	7050	359.57	20221228	1.51	N	087010	500	103 억		889003	N	N	155	N	00	N
21	20230925	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	32550	50	2	0.15	13705889350	412770	20.89	32400	34150	31600	42250	22750	32500	33204.85	4.31	0	54667	38333	35416	32833	29916	27333	34125	28625	103	9750	500	22750	50	1	20626853	6714	-44.59	12.64	12	2.00	-730.00	2575.00	47150	20230831	-30.97	7050	20221228	361.70	47150	-30.97	20230831	7080	359.75	20230327	47150	-30.97	20230831	7050	361.70	20221228	1.51	N	087010	500	103 억		889003	N	N	155	N	00	N
22	20230925	120655	57	100.00	KOSDAQ		제약	N	N	N	N		N	32900	400	2	1.23	12249032800	368250	18.64	32400	34150	31600	42250	22750	32500	33263.04	4.31	0	55286	38333	35416	32833	29916	27333	34125	28625	103	9750	500	22750	50	1	20626853	6786	-45.07	12.78	12	1.79	-730.00	2575.00	47150	20230831	-30.22	7050	20221228	366.67	47150	-30.22	20230831	7080	364.69	20230327	47150	-30.22	20230831	7050	366.67	20221228	1.51	N	087010	500	103 억		889003	N	N	155	N	00	N
23	20230925	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	33400	900	2	2.77	11115023900	334102	16.91	32400	34150	31600	42250	22750	32500	33268.60	4.31	0	44377	38333	35416	32833	29916	27333	34125	28625	103	9750	500	22750	50	1	20626853	6889	-45.75	12.97	12	1.62	-730.00	2575.00	47150	20230831	-29.16	7050	20221228	373.76	47150	-29.16	20230831	7080	371.75	20230327	47150	-29.16	20230831	7050	373.76	20221228	1.51	N	087010	500	103 억		889003	N	N	155	N	00	N
24	20230925	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	33600	1100	2	3.38	8493522550	255029	12.91	32400	34150	31600	42250	22750	32500	33304.48	4.31	0	37649	38333	35416	32833	29916	27333	34125	28625	103	9750	500	22750	50	1	20626853	6931	-46.03	13.05	12	1.24	-730.00	2575.00	47150	20230831	-28.74	7050	20221228	376.60	47150	-28.74	20230831	7080	374.58	20230327	47150	-28.74	20230831	7050	376.60	20221228	1.51	N	087010	500	103 억		889003	N	N	155	N	00	N
25	20230925	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	32450	-50	5	-0.15	1177439050	36457	1.85	32400	32900	31600	42250	22750	32500	32296.05	4.31	0	139	38333	35416	32833	29916	27333	34125	28625	103	9750	500	22750	50	1	20626853	6693	-44.45	12.60	12	0.18	-730.00	2575.00	47150	20230831	-31.18	7050	20221228	360.28	47150	-31.18	20230831	7080	358.33	20230327	47150	-31.18	20230831	7050	360.28	20221228	1.51	N	087010	500	103 억		889003	N	N	155	N	00	N
26	20230922	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	32500	-4200	5	-11.44	63652095750	1968317	363.78	34600	35750	30250	47700	25700	36700	32337.61	4.07	0	7684	40700	38700	37600	35600	34500	38150	35050	103	11000	500	25690	50	1	20626853	6704	-44.52	12.62	12	9.54	-730.00	2575.00	47150	20230831	-31.07	7050	20221228	360.99	47150	-31.07	20230831	7080	359.04	20230327	47150	-31.07	20230831	7050	360.99	20221228	1.51	N	087010	500	103 억		838783	N	N	155	N	00	N
27	20230922	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	33350	-3350	5	-9.13	61458721650	1901196	351.37	34600	35750	30250	47700	25700	36700	32326.34	4.07	0	9705	40700	38700	37600	35600	34500	38150	35050	103	11000	500	25690	50	1	20626853	6879	-45.68	12.95	12	9.22	-730.00	2575.00	47150	20230831	-29.27	7050	20221228	373.05	47150	-29.27	20230831	7080	371.05	20230327	47150	-29.27	20230831	7050	373.05	20221228	1.51	N	087010	500	103 억		838783	N	N	64	N	00	N
28	20230922	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	31200	-5500	5	-14.99	55249296150	1709307	315.91	34600	35750	30250	47700	25700	36700	32322.62	4.07	0	-2737	40700	38700	37600	35600	34500	38150	35050	103	11000	500	25690	50	1	20626853	6436	-42.74	12.12	12	8.29	-730.00	2575.00	47150	20230831	-33.83	7050	20221228	342.55	47150	-33.83	20230831	7080	340.68	20230327	47150	-33.83	20230831	7050	342.55	20221228	1.51	N	087010	500	103 억		838783	N	N	64	N	00	N
29	20230922	130627	57	100.00	KOSDAQ		제약	N	N	N	N		N	31900	-4800	5	-13.08	52253381350	1614862	298.45	34600	35750	30250	47700	25700	36700	32357.79	4.07	0	-1709	40700	38700	37600	35600	34500	38150	35050	103	11000	500	25690	50	1	20626853	6580	-43.70	12.39	12	7.83	-730.00	2575.00	47150	20230831	-32.34	7050	20221228	352.48	47150	-32.34	20230831	7080	350.56	20230327	47150	-32.34	20230831	7050	352.48	20221228	1.51	N	087010	500	103 억		838783	N	N	64	N	00	N
30	20230922	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	30950	-5750	5	-15.67	47310844500	1458077	269.48	34600	35750	30250	47700	25700	36700	32447.41	4.07	0	11952	40700	38700	37600	35600	34500	38150	35050	103	11000	500	25690	50	1	20626853	6384	-42.40	12.02	12	7.07	-730.00	2575.00	47150	20230831	-34.36	7050	20221228	339.01	47150	-34.36	20230831	7080	337.15	20230327	47150	-34.36	20230831	7050	339.01	20221228	1.51	N	087010	500	103 억		838783	N	N	64	N	00	N
31	20230922	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	32200	-4500	5	-12.26	40741203400	1249206	230.87	34600	35750	30250	47700	25700	36700	32613.66	4.07	0	53579	40700	38700	37600	35600	34500	38150	35050	103	11000	500	25690	50	1	20626853	6642	-44.11	12.50	12	6.06	-730.00	2575.00	47150	20230831	-31.71	7050	20221228	356.74	47150	-31.71	20230831	7080	354.80	20230327	47150	-31.71	20230831	7050	356.74	20221228	1.51	N	087010	500	103 억		838783	N	N	64	N	00	N
32	20230922	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	32150	-4550	5	-12.40	20974644150	622402	115.03	34600	35750	31750	47700	25700	36700	33699.49	4.07	0	49170	40700	38700	37600	35600	34500	38150	35050	103	11000	500	25690	50	1	20626853	6632	-44.04	12.49	12	3.02	-730.00	2575.00	47150	20230831	-31.81	7050	20221228	356.03	47150	-31.81	20230831	7080	354.10	20230327	47150	-31.81	20230831	7050	356.03	20221228	1.51	N	087010	500	103 억		838783	N	N	64	N	00	N
33	20230922	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	35100	-1600	5	-4.36	2310812700	66178	12.23	34600	35700	34350	47700	25700	36700	34918.01	4.07	0	13802	40700	38700	37600	35600	34500	38150	35050	103	11000	500	25690	50	1	20626853	7240	-48.08	13.63	12	0.32	-730.00	2575.00	47150	20230831	-25.56	7050	20221228	397.87	47150	-25.56	20230831	7080	395.76	20230327	47150	-25.56	20230831	7050	397.87	20221228	1.51	N	087010	500	103 억		838783	N	N	64	N	00	N
34	20230921	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	36700	-1800	5	-4.68	20251169950	527079	90.32	37450	39600	36500	50000	26950	38500	38428.98	4.10	0	-12662	41133	39816	38533	37216	35933	39175	36575	103	11500	500	26950	50	1	20626853	7570	-50.27	14.25	12	2.56	-730.00	2575.00	47150	20230831	-22.16	7050	20221228	420.57	47150	-22.16	20230831	7080	418.36	20230327	47150	-22.16	20230831	7050	420.57	20221228	1.59	N	087010	500	103 억		846324	N	N	64	N	00	N
35	20230921	150616	57	100.00	KOSDAQ		제약	N	N	N	N		N	37700	-800	5	-2.08	17174535650	444083	76.09	37450	39600	37450	50000	26950	38500	38674.24	4.10	0	-10540	41133	39816	38533	37216	35933	39175	36575	103	11500	500	26950	50	1	20626853	7776	-51.64	14.64	12	2.15	-730.00	2575.00	47150	20230831	-20.04	7050	20221228	434.75	47150	-20.04	20230831	7080	432.49	20230327	47150	-20.04	20230831	7050	434.75	20221228	1.59	N	087010	500	103 억		846324	N	N	0	N	00	N
36	20230921	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	38900	400	2	1.04	13678764900	353374	60.55	37450	39600	37450	50000	26950	38500	38709.16	4.10	0	-17822	41133	39816	38533	37216	35933	39175	36575	103	11500	500	26950	50	1	20626853	8024	-53.29	15.11	12	1.71	-730.00	2575.00	47150	20230831	-17.50	7050	20221228	451.77	47150	-17.50	20230831	7080	449.44	20230327	47150	-17.50	20230831	7050	451.77	20221228	1.59	N	087010	500	103 억		846324	N	N	0	N	00	N
37	20230921	130616	57	100.00	KOSDAQ		제약	N	N	N	N		N	37800	-700	5	-1.82	12151866600	313750	53.76	37450	39600	37450	50000	26950	38500	38731.21	4.10	0	-15992	41133	39816	38533	37216	35933	39175	36575	103	11500	500	26950	50	1	20626853	7797	-51.78	14.68	12	1.52	-730.00	2575.00	47150	20230831	-19.83	7050	20221228	436.17	47150	-19.83	20230831	7080	433.90	20230327	47150	-19.83	20230831	7050	436.17	20221228	1.59	N	087010	500	103 억		846324	N	N	0	N	00	N
38	20230921	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	38300	-200	5	-0.52	10367324900	266740	45.71	37450	39600	37450	50000	26950	38500	38867.08	4.10	0	-3708	41133	39816	38533	37216	35933	39175	36575	103	11500	500	26950	50	1	20626853	7900	-52.47	14.87	12	1.29	-730.00	2575.00	47150	20230831	-18.77	7050	20221228	443.26	47150	-18.77	20230831	7080	440.96	20230327	47150	-18.77	20230831	7050	443.26	20221228	1.59	N	087010	500	103 억		846324	N	N	0	N	00	N
39	20230921	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	38450	-50	5	-0.13	9088812800	233359	39.99	37450	39600	37450	50000	26950	38500	38948.19	4.10	0	3948	41133	39816	38533	37216	35933	39175	36575	103	11500	500	26950	50	1	20626853	7931	-52.67	14.93	12	1.13	-730.00	2575.00	47150	20230831	-18.45	7050	20221228	445.39	47150	-18.45	20230831	7080	443.08	20230327	47150	-18.45	20230831	7050	445.39	20221228	1.59	N	087010	500	103 억		846324	N	N	0	N	00	N
40	20230921	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	38800	300	2	0.78	7214733550	184795	31.67	37450	39600	37450	50000	26950	38500	39042.46	4.10	0	1413	41133	39816	38533	37216	35933	39175	36575	103	11500	500	26950	50	1	20626853	8003	-53.15	15.07	12	0.90	-730.00	2575.00	47150	20230831	-17.71	7050	20221228	450.35	47150	-17.71	20230831	7080	448.02	20230327	47150	-17.71	20230831	7050	450.35	20221228	1.59	N	087010	500	103 억		846324	N	N	0	N	00	N
41	20230921	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	39400	900	2	2.34	1256309950	32557	5.58	37450	39500	37450	50000	26950	38500	38588.60	4.10	0	3666	41133	39816	38533	37216	35933	39175	36575	103	11500	500	26950	50	1	20626853	8127	-53.97	15.30	12	0.16	-730.00	2575.00	47150	20230831	-16.44	7050	20221228	458.87	47150	-16.44	20230831	7080	456.50	20230327	47150	-16.44	20230831	7050	458.87	20221228	1.59	N	087010	500	103 억		846324	N	N	0	N	00	N
42	20230920	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	38500	-2000	5	-4.94	22132792750	577916	55.72	39500	39850	37250	52600	28350	40500	38296.28	4.37	0	-70301	43966	42232	38916	37182	33866	43100	38050	103	12100	500	28350	50	1	20626853	7941	-52.74	14.95	12	2.80	-730.00	2575.00	47150	20230831	-18.35	7050	20221228	446.10	47150	-18.35	20230831	7080	443.79	20230327	47150	-18.35	20230831	7050	446.10	20221228	1.69	N	087010	500	103 억		902348	N	N	95	N	00	N
43	20230920	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	39100	-1400	5	-3.46	20899147650	546086	52.65	39500	39850	37250	52600	28350	40500	38269.46	4.37	0	-75091	43966	42232	38916	37182	33866	43100	38050	103	12100	500	28350	50	1	20626853	8065	-53.56	15.18	12	2.65	-730.00	2575.00	47150	20230831	-17.07	7050	20221228	454.61	47150	-17.07	20230831	7080	452.26	20230327	47150	-17.07	20230831	7050	454.61	20221228	1.69	N	087010	500	103 억		902348	N	N	95	N	00	N
44	20230920	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	38800	-1700	5	-4.20	17959869250	470754	45.39	39500	39850	37250	52600	28350	40500	38149.65	4.37	0	-76029	43966	42232	38916	37182	33866	43100	38050	103	12100	500	28350	50	1	20626853	8003	-53.15	15.07	12	2.28	-730.00	2575.00	47150	20230831	-17.71	7050	20221228	450.35	47150	-17.71	20230831	7080	448.02	20230327	47150	-17.71	20230831	7050	450.35	20221228	1.69	N	087010	500	103 억		902348	N	N	95	N	00	N
45	20230920	130610	57	100.00	KOSDAQ		제약	N	N	N	N		N	38250	-2250	5	-5.56	16035702150	420679	40.56	39500	39850	37250	52600	28350	40500	38116.77	4.37	0	-77240	43966	42232	38916	37182	33866	43100	38050	103	12100	500	28350	50	1	20626853	7890	-52.40	14.85	12	2.04	-730.00	2575.00	47150	20230831	-18.88	7050	20221228	442.55	47150	-18.88	20230831	7080	440.25	20230327	47150	-18.88	20230831	7050	442.55	20221228	1.69	N	087010	500	103 억		902348	N	N	95	N	00	N
46	20230920	120609	57	100.00	KOSDAQ		제약	N	N	N	N		N	37950	-2550	5	-6.30	15272119250	400521	38.61	39500	39850	37250	52600	28350	40500	38128.70	4.37	0	-77603	43966	42232	38916	37182	33866	43100	38050	103	12100	500	28350	50	1	20626853	7828	-51.99	14.74	12	1.94	-730.00	2575.00	47150	20230831	-19.51	7050	20221228	438.30	47150	-19.51	20230831	7080	436.02	20230327	47150	-19.51	20230831	7050	438.30	20221228	1.69	N	087010	500	103 억		902348	N	N	95	N	00	N
47	20230920	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	38150	-2350	5	-5.80	14342291900	376042	36.25	39500	39850	37250	52600	28350	40500	38138.08	4.37	0	-75516	43966	42232	38916	37182	33866	43100	38050	103	12100	500	28350	50	1	20626853	7869	-52.26	14.82	12	1.82	-730.00	2575.00	47150	20230831	-19.09	7050	20221228	441.13	47150	-19.09	20230831	7080	438.84	20230327	47150	-19.09	20230831	7050	441.13	20221228	1.69	N	087010	500	103 억		902348	N	N	95	N	00	N
48	20230920	100602	57	100.00	KOSDAQ		제약	N	N	N	N		N	37550	-2950	5	-7.28	12075621450	315846	30.45	39500	39850	37300	52600	28350	40500	38230.27	4.37	0	-71461	43966	42232	38916	37182	33866	43100	38050	103	12100	500	28350	50	1	20626853	7745	-51.44	14.58	12	1.53	-730.00	2575.00	47150	20230831	-20.36	7050	20221228	432.62	47150	-20.36	20230831	7080	430.37	20230327	47150	-20.36	20230831	7050	432.62	20221228	1.69	N	087010	500	103 억		902348	N	N	95	N	00	N
49	20230920	090612	57	100.00	KOSDAQ		제약	N	N	N	N		N	39100	-1400	5	-3.46	2515168500	64283	6.20	39500	39850	38550	52600	28350	40500	39119.47	4.37	0	-5185	43966	42232	38916	37182	33866	43100	38050	103	12100	500	28350	50	1	20626853	8065	-53.56	15.18	12	0.31	-730.00	2575.00	47150	20230831	-17.07	7050	20221228	454.61	47150	-17.07	20230831	7080	452.26	20230327	47150	-17.07	20230831	7050	454.61	20221228	1.69	N	087010	500	103 억		902348	N	N	95	N	00	N
50	20230919	160609	57	100.00	KOSDAQ		제약	N	N	N	N		N	40500	3500	2	9.46	39573390000	1028303	119.35	37000	40650	35600	48100	25900	37000	38481.30	4.17	0	44752	38933	37966	36633	35666	34333	38450	36150	103	11100	500	25900	50	1	20626853	8354	-55.48	15.73	12	4.99	-730.00	2575.00	47150	20230831	-14.10	7050	20221228	474.47	47150	-14.10	20230831	7080	472.03	20230327	47150	-14.10	20230831	7050	474.47	20221228	1.65	N	087010	500	103 억		859686	N	N	95	N	00	N
51	20230919	150609	57	100.00	KOSDAQ		제약	N	N	N	N		N	39900	2900	2	7.84	33298605400	872858	101.31	37000	39950	35600	48100	25900	37000	38149.47	4.17	0	42602	38933	37966	36633	35666	34333	38450	36150	103	11100	500	25900	50	1	20626853	8230	-54.66	15.50	12	4.23	-730.00	2575.00	47150	20230831	-15.38	7050	20221228	465.96	47150	-15.38	20230831	7080	463.56	20230327	47150	-15.38	20230831	7050	465.96	20221228	1.65	N	087010	500	103 억		859686	N	N	207	N	00	N
52	20230919	140605	57	100.00	KOSDAQ		제약	N	N	N	N		N	39150	2150	2	5.81	26271761050	694404	80.60	37000	39250	35600	48100	25900	37000	37834.02	4.17	0	14027	38933	37966	36633	35666	34333	38450	36150	103	11100	500	25900	50	1	20626853	8075	-53.63	15.20	12	3.37	-730.00	2575.00	47150	20230831	-16.97	7050	20221228	455.32	47150	-16.97	20230831	7080	452.97	20230327	47150	-16.97	20230831	7050	455.32	20221228	1.65	N	087010	500	103 억		859686	N	N	207	N	00	N
53	20230919	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	38150	1150	2	3.11	20418825900	543899	63.13	37000	39050	35600	48100	25900	37000	37541.98	4.17	0	-15353	38933	37966	36633	35666	34333	38450	36150	103	11100	500	25900	50	1	20626853	7869	-52.26	14.82	12	2.64	-730.00	2575.00	47150	20230831	-19.09	7050	20221228	441.13	47150	-19.09	20230831	7080	438.84	20230327	47150	-19.09	20230831	7050	441.13	20221228	1.65	N	087010	500	103 억		859686	N	N	207	N	00	N
54	20230919	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	37800	800	2	2.16	18451995450	492515	57.17	37000	39050	35600	48100	25900	37000	37465.22	4.17	0	-20962	38933	37966	36633	35666	34333	38450	36150	103	11100	500	25900	50	1	20626853	7797	-51.78	14.68	12	2.39	-730.00	2575.00	47150	20230831	-19.83	7050	20221228	436.17	47150	-19.83	20230831	7080	433.90	20230327	47150	-19.83	20230831	7050	436.17	20221228	1.65	N	087010	500	103 억		859686	N	N	207	N	00	N
55	20230919	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	37800	800	2	2.16	15350111150	410923	47.69	37000	39050	35600	48100	25900	37000	37355.55	4.17	0	-21871	38933	37966	36633	35666	34333	38450	36150	103	11100	500	25900	50	1	20626853	7797	-51.78	14.68	12	1.99	-730.00	2575.00	47150	20230831	-19.83	7050	20221228	436.17	47150	-19.83	20230831	7080	433.90	20230327	47150	-19.83	20230831	7050	436.17	20221228	1.65	N	087010	500	103 억		859686	N	N	207	N	00	N
56	20230919	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	36200	-800	5	-2.16	4681948150	129290	15.01	37000	37200	35600	48100	25900	37000	36210.31	4.17	0	17833	38933	37966	36633	35666	34333	38450	36150	103	11100	500	25900	50	1	20626853	7467	-49.59	14.06	12	0.63	-730.00	2575.00	47150	20230831	-23.22	7050	20221228	413.48	47150	-23.22	20230831	7080	411.30	20230327	47150	-23.22	20230831	7050	413.48	20221228	1.65	N	087010	500	103 억		859686	N	N	207	N	00	N
57	20230919	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	36700	-300	5	-0.81	592223200	16100	1.87	37000	37150	36450	48100	25900	37000	36778.53	4.17	0	-2616	38933	37966	36633	35666	34333	38450	36150	103	11100	500	25900	50	1	20626853	7570	-50.27	14.25	12	0.08	-730.00	2575.00	47150	20230831	-22.16	7050	20221228	420.57	47150	-22.16	20230831	7080	418.36	20230327	47150	-22.16	20230831	7050	420.57	20221228	1.65	N	087010	500	103 억		859686	N	N	207	N	00	N
58	20230918	160609	57	100.00	KOSDAQ		제약	N	N	N	N		N	37000	-1050	5	-2.76	30886668750	852751	107.73	36500	37600	35300	49450	26650	38050	36218.33	3.93	0	48242	41050	39550	38300	36800	35550	38925	36175	103	11400	500	26630	50	1	20626853	7632	-50.68	14.37	12	4.13	-730.00	2575.00	47150	20230831	-21.53	7050	20221228	424.82	47150	-21.53	20230831	7080	422.60	20230327	47150	-21.53	20230831	7050	424.82	20221228	1.65	N	087010	500	103 억		810691	N	N	207	N	00	N
59	20230918	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	37100	-950	5	-2.50	29414812600	813060	102.71	36500	37600	35300	49450	26650	38050	36177.83	3.93	0	56626	41050	39550	38300	36800	35550	38925	36175	103	11400	500	26630	50	1	20626853	7653	-50.82	14.41	12	3.94	-730.00	2575.00	47150	20230831	-21.31	7050	20221228	426.24	47150	-21.31	20230831	7080	424.01	20230327	47150	-21.31	20230831	7050	426.24	20221228	1.65	N	087010	500	103 억		810691	N	N	319	N	00	N
60	20230918	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	37200	-850	5	-2.23	25929616450	717470	90.64	36500	37600	35300	49450	26650	38050	36140.25	3.93	0	57710	41050	39550	38300	36800	35550	38925	36175	103	11400	500	26630	50	1	20626853	7673	-50.96	14.45	12	3.48	-730.00	2575.00	47150	20230831	-21.10	7050	20221228	427.66	47150	-21.10	20230831	7080	425.42	20230327	47150	-21.10	20230831	7050	427.66	20221228	1.65	N	087010	500	103 억		810691	N	N	319	N	00	N
61	20230918	130607	57	100.00	KOSDAQ		제약	N	N	N	N		N	35400	-2650	5	-6.96	20411838150	566038	71.51	36500	37250	35300	49450	26650	38050	36060.77	3.93	0	30752	41050	39550	38300	36800	35550	38925	36175	103	11400	500	26630	50	1	20626853	7302	-48.49	13.75	12	2.74	-730.00	2575.00	47150	20230831	-24.92	7050	20221228	402.13	47150	-24.92	20230831	7080	400.00	20230327	47150	-24.92	20230831	7050	402.13	20221228	1.65	N	087010	500	103 억		810691	N	N	319	N	00	N
62	20230918	120609	57	100.00	KOSDAQ		제약	N	N	N	N		N	36100	-1950	5	-5.12	16886436350	467240	59.03	36500	37250	35350	49450	26650	38050	36140.67	3.93	0	36529	41050	39550	38300	36800	35550	38925	36175	103	11400	500	26630	50	1	20626853	7446	-49.45	14.02	12	2.27	-730.00	2575.00	47150	20230831	-23.44	7050	20221228	412.06	47150	-23.44	20230831	7080	409.89	20230327	47150	-23.44	20230831	7050	412.06	20221228	1.65	N	087010	500	103 억		810691	N	N	319	N	00	N
63	20230918	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	36100	-1950	5	-5.12	15195548650	420645	53.14	36500	37250	35350	49450	26650	38050	36124.23	3.93	0	39498	41050	39550	38300	36800	35550	38925	36175	103	11400	500	26630	50	1	20626853	7446	-49.45	14.02	12	2.04	-730.00	2575.00	47150	20230831	-23.44	7050	20221228	412.06	47150	-23.44	20230831	7080	409.89	20230327	47150	-23.44	20230831	7050	412.06	20221228	1.65	N	087010	500	103 억		810691	N	N	319	N	00	N
64	20230918	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	36500	-1550	5	-4.07	12594154950	349096	44.10	36500	37250	35350	49450	26650	38050	36076.27	3.93	0	46571	41050	39550	38300	36800	35550	38925	36175	103	11400	500	26630	50	1	20626853	7529	-50.00	14.17	12	1.69	-730.00	2575.00	47150	20230831	-22.59	7050	20221228	417.73	47150	-22.59	20230831	7080	415.54	20230327	47150	-22.59	20230831	7050	417.73	20221228	1.65	N	087010	500	103 억		810691	N	N	319	N	00	N
65	20230918	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	36650	-1400	5	-3.68	2074159600	56593	7.15	36500	37250	36400	49450	26650	38050	36649.55	3.93	0	3664	41050	39550	38300	36800	35550	38925	36175	103	11400	500	26630	50	1	20626853	7560	-50.21	14.23	12	0.27	-730.00	2575.00	47150	20230831	-22.27	7050	20221228	419.86	47150	-22.27	20230831	7080	417.66	20230327	47150	-22.27	20230831	7050	419.86	20221228	1.65	N	087010	500	103 억		810691	N	N	319	N	00	N
66	20230915	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	38050	-1850	5	-4.64	30128637900	787916	96.48	39650	39800	37050	51800	27950	39900	38238.44	3.73	0	11339	42100	41000	39450	38350	36800	40225	37575	103	11900	500	27930	50	1	20626853	7849	-52.12	14.78	12	3.82	-730.00	2575.00	47150	20230831	-19.30	7050	20221228	439.72	47150	-19.30	20230831	7080	437.43	20230327	47150	-19.30	20230831	7050	439.72	20221228	1.68	N	087010	500	103 억		769013	N	N	319	N	00	N
67	20230915	150605	57	100.00	KOSDAQ		제약	N	N	N	N		N	38200	-1700	5	-4.26	27852516900	728158	89.17	39650	39800	37050	51800	27950	39900	38250.39	3.73	0	9279	42100	41000	39450	38350	36800	40225	37575	103	11900	500	27930	50	1	20626853	7879	-52.33	14.83	12	3.53	-730.00	2575.00	47150	20230831	-18.98	7050	20221228	441.84	47150	-18.98	20230831	7080	439.55	20230327	47150	-18.98	20230831	7050	441.84	20221228	1.68	N	087010	500	103 억		769013	N	N	191	N	00	N
68	20230915	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	38150	-1750	5	-4.39	24579299850	642557	78.68	39650	39800	37050	51800	27950	39900	38252.03	3.73	0	15059	42100	41000	39450	38350	36800	40225	37575	103	11900	500	27930	50	1	20626853	7869	-52.26	14.82	12	3.12	-730.00	2575.00	47150	20230831	-19.09	7050	20221228	441.13	47150	-19.09	20230831	7080	438.84	20230327	47150	-19.09	20230831	7050	441.13	20221228	1.68	N	087010	500	103 억		769013	N	N	191	N	00	N
69	20230915	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	37650	-2250	5	-5.64	18845309250	489669	59.96	39650	39800	37450	51800	27950	39900	38485.47	3.73	0	1856	42100	41000	39450	38350	36800	40225	37575	103	11900	500	27930	50	1	20626853	7766	-51.58	14.62	12	2.37	-730.00	2575.00	47150	20230831	-20.15	7050	20221228	434.04	47150	-20.15	20230831	7080	431.78	20230327	47150	-20.15	20230831	7050	434.04	20221228	1.68	N	087010	500	103 억		769013	N	N	191	N	00	N
70	20230915	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	38150	-1750	5	-4.39	13533843050	349098	42.75	39650	39800	38000	51800	27950	39900	38767.65	3.73	0	-9411	42100	41000	39450	38350	36800	40225	37575	103	11900	500	27930	50	1	20626853	7869	-52.26	14.82	12	1.69	-730.00	2575.00	47150	20230831	-19.09	7050	20221228	441.13	47150	-19.09	20230831	7080	438.84	20230327	47150	-19.09	20230831	7050	441.13	20221228	1.68	N	087010	500	103 억		769013	N	N	191	N	00	N
71	20230915	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	38800	-1100	5	-2.76	9122290900	233820	28.63	39650	39800	38500	51800	27950	39900	39013.72	3.73	0	-9976	42100	41000	39450	38350	36800	40225	37575	103	11900	500	27930	50	1	20626853	8003	-53.15	15.07	12	1.13	-730.00	2575.00	47150	20230831	-17.71	7050	20221228	450.35	47150	-17.71	20230831	7080	448.02	20230327	47150	-17.71	20230831	7050	450.35	20221228	1.68	N	087010	500	103 억		769013	N	N	191	N	00	N
72	20230915	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	39200	-700	5	-1.75	5438122600	139088	17.03	39650	39800	38500	51800	27950	39900	39097.76	3.73	0	-4027	42100	41000	39450	38350	36800	40225	37575	103	11900	500	27930	50	1	20626853	8086	-53.70	15.22	12	0.67	-730.00	2575.00	47150	20230831	-16.86	7050	20221228	456.03	47150	-16.86	20230831	7080	453.67	20230327	47150	-16.86	20230831	7050	456.03	20221228	1.68	N	087010	500	103 억		769013	N	N	191	N	00	N
73	20230915	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	39050	-850	5	-2.13	1225630000	31356	3.84	39650	39700	38500	51800	27950	39900	39084.53	3.73	0	129	42100	41000	39450	38350	36800	40225	37575	103	11900	500	27930	50	1	20626853	8055	-53.49	15.17	12	0.15	-730.00	2575.00	47150	20230831	-17.18	7050	20221228	453.90	47150	-17.18	20230831	7080	451.55	20230327	47150	-17.18	20230831	7050	453.90	20221228	1.68	N	087010	500	103 억		769013	N	N	191	N	00	N
74	20230914	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	39900	-950	5	-2.33	31520336150	807684	136.47	40550	40550	37900	53100	28600	40850	39020.15	3.71	0	-629	43216	42032	40816	39632	38416	42625	40225	103	12250	500	28590	50	1	20626853	8230	-54.66	15.50	12	3.92	-730.00	2575.00	47150	20230831	-15.38	7050	20221228	465.96	47150	-15.38	20230831	7080	463.56	20230327	47150	-15.38	20230831	7050	465.96	20221228	1.66	N	087010	500	103 억		764570	N	N	191	N	00	N
75	20230914	150552	57	100.00	KOSDAQ		제약	N	N	N	N		N	39550	-1300	5	-3.18	29851700500	765754	129.38	40550	40550	37900	53100	28600	40850	38982.20	3.71	0	1890	43216	42032	40816	39632	38416	42625	40225	103	12250	500	28590	50	1	20626853	8158	-54.18	15.36	12	3.71	-730.00	2575.00	47150	20230831	-16.12	7050	20221228	460.99	47150	-16.12	20230831	7080	458.62	20230327	47150	-16.12	20230831	7050	460.99	20221228	1.66	N	087010	500	103 억		764570	N	N	145	N	00	N
76	20230914	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	38850	-2000	5	-4.90	26366819950	677231	114.42	40550	40550	37900	53100	28600	40850	38931.87	3.71	0	-8950	43216	42032	40816	39632	38416	42625	40225	103	12250	500	28590	50	1	20626853	8014	-53.22	15.09	12	3.28	-730.00	2575.00	47150	20230831	-17.60	7050	20221228	451.06	47150	-17.60	20230831	7080	448.73	20230327	47150	-17.60	20230831	7050	451.06	20221228	1.66	N	087010	500	103 억		764570	N	N	145	N	00	N
77	20230914	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	39050	-1800	5	-4.41	24050591000	617719	104.37	40550	40550	37900	53100	28600	40850	38932.98	3.71	0	-9858	43216	42032	40816	39632	38416	42625	40225	103	12250	500	28590	50	1	20626853	8055	-53.49	15.17	12	2.99	-730.00	2575.00	47150	20230831	-17.18	7050	20221228	453.90	47150	-17.18	20230831	7080	451.55	20230327	47150	-17.18	20230831	7050	453.90	20221228	1.66	N	087010	500	103 억		764570	N	N	145	N	00	N
78	20230914	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	39000	-1850	5	-4.53	22718394300	583571	98.60	40550	40550	37900	53100	28600	40850	38928.33	3.71	0	-7493	43216	42032	40816	39632	38416	42625	40225	103	12250	500	28590	50	1	20626853	8044	-53.42	15.15	12	2.83	-730.00	2575.00	47150	20230831	-17.29	7050	20221228	453.19	47150	-17.29	20230831	7080	450.85	20230327	47150	-17.29	20230831	7050	453.19	20221228	1.66	N	087010	500	103 억		764570	N	N	145	N	00	N
79	20230914	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	38700	-2150	5	-5.26	20902169750	536904	90.71	40550	40550	37900	53100	28600	40850	38929.15	3.71	0	-3383	43216	42032	40816	39632	38416	42625	40225	103	12250	500	28590	50	1	20626853	7983	-53.01	15.03	12	2.60	-730.00	2575.00	47150	20230831	-17.92	7050	20221228	448.94	47150	-17.92	20230831	7080	446.61	20230327	47150	-17.92	20230831	7050	448.94	20221228	1.66	N	087010	500	103 억		764570	N	N	145	N	00	N
80	20230914	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	39250	-1600	5	-3.92	16836608050	433320	73.21	40550	40550	37900	53100	28600	40850	38852.62	3.71	0	97	43216	42032	40816	39632	38416	42625	40225	103	12250	500	28590	50	1	20626853	8096	-53.77	15.24	12	2.10	-730.00	2575.00	47150	20230831	-16.76	7050	20221228	456.74	47150	-16.76	20230831	7080	454.38	20230327	47150	-16.76	20230831	7050	456.74	20221228	1.66	N	087010	500	103 억		764570	N	N	145	N	00	N
81	20230914	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	40050	-800	5	-1.96	1379164450	34429	5.82	40550	40550	39800	53100	28600	40850	40046.67	3.71	0	-6609	43216	42032	40816	39632	38416	42625	40225	103	12250	500	28590	50	1	20626853	8261	-54.86	15.55	12	0.17	-730.00	2575.00	47150	20230831	-15.06	7050	20221228	468.09	47150	-15.06	20230831	7080	465.68	20230327	47150	-15.06	20230831	7050	468.09	20221228	1.66	N	087010	500	103 억		764570	N	N	145	N	00	N
82	20230913	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	40850	-350	5	-0.85	24043319400	586259	43.92	40350	42000	39600	53500	28850	41200	41011.99	3.70	0	-166	46533	43866	41933	39266	37333	42900	38300	103	12300	500	28840	50	1	20626853	8426	-55.96	15.86	12	2.84	-730.00	2575.00	47150	20230831	-13.36	7050	20221228	479.43	47150	-13.36	20230831	7080	476.98	20230327	47150	-13.36	20230831	7050	479.43	20221228	1.53	N	087010	500	103 억		763735	N	N	145	N	00	N
83	20230913	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	40600	-600	5	-1.46	23019403950	561144	42.04	40350	42000	39600	53500	28850	41200	41022.24	3.70	0	-572	46533	43866	41933	39266	37333	42900	38300	103	12300	500	28840	50	1	20626853	8375	-55.62	15.77	12	2.72	-730.00	2575.00	47150	20230831	-13.89	7050	20221228	475.89	47150	-13.89	20230831	7080	473.45	20230327	47150	-13.89	20230831	7050	475.89	20221228	1.53	N	087010	500	103 억		763735	N	N	462	N	00	N
84	20230913	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	41350	150	2	0.36	20909956900	509505	38.17	40350	42000	39600	53500	28850	41200	41039.71	3.70	0	-2493	46533	43866	41933	39266	37333	42900	38300	103	12300	500	28840	50	1	20626853	8529	-56.64	16.06	12	2.47	-730.00	2575.00	47150	20230831	-12.30	7050	20221228	486.52	47150	-12.30	20230831	7080	484.04	20230327	47150	-12.30	20230831	7050	486.52	20221228	1.53	N	087010	500	103 억		763735	N	N	462	N	00	N
85	20230913	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	40800	-400	5	-0.97	19424259950	473482	35.47	40350	42000	39600	53500	28850	41200	41024.24	3.70	0	-6639	46533	43866	41933	39266	37333	42900	38300	103	12300	500	28840	50	1	20626853	8416	-55.89	15.84	12	2.30	-730.00	2575.00	47150	20230831	-13.47	7050	20221228	478.72	47150	-13.47	20230831	7080	476.27	20230327	47150	-13.47	20230831	7050	478.72	20221228	1.53	N	087010	500	103 억		763735	N	N	462	N	00	N
86	20230913	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	41300	100	2	0.24	17951821850	437682	32.79	40350	42000	39600	53500	28850	41200	41015.62	3.70	0	-6272	46533	43866	41933	39266	37333	42900	38300	103	12300	500	28840	50	1	20626853	8519	-56.58	16.04	12	2.12	-730.00	2575.00	47150	20230831	-12.41	7050	20221228	485.82	47150	-12.41	20230831	7080	483.33	20230327	47150	-12.41	20230831	7050	485.82	20221228	1.53	N	087010	500	103 억		763735	N	N	462	N	00	N
87	20230913	110557	57	100.00	KOSDAQ		제약	N	N	N	N		N	41400	200	2	0.49	15906780150	388360	29.10	40350	42000	39600	53500	28850	41200	40958.78	3.70	0	-10489	46533	43866	41933	39266	37333	42900	38300	103	12300	500	28840	50	1	20626853	8540	-56.71	16.08	12	1.88	-730.00	2575.00	47150	20230831	-12.20	7050	20221228	487.23	47150	-12.20	20230831	7080	484.75	20230327	47150	-12.20	20230831	7050	487.23	20221228	1.53	N	087010	500	103 억		763735	N	N	462	N	00	N
88	20230913	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	40700	-500	5	-1.21	7516809700	186254	13.95	40350	41550	39600	53500	28850	41200	40357.28	3.70	0	3119	46533	43866	41933	39266	37333	42900	38300	103	12300	500	28840	50	1	20626853	8395	-55.75	15.81	12	0.90	-730.00	2575.00	47150	20230831	-13.68	7050	20221228	477.30	47150	-13.68	20230831	7080	474.86	20230327	47150	-13.68	20230831	7050	477.30	20221228	1.53	N	087010	500	103 억		763735	N	N	462	N	00	N
89	20230913	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	39750	-1450	5	-3.52	1573329100	39024	2.92	40350	41100	39650	53500	28850	41200	40314.15	3.70	0	-6210	46533	43866	41933	39266	37333	42900	38300	103	12300	500	28840	50	1	20626853	8199	-54.45	15.44	12	0.19	-730.00	2575.00	47150	20230831	-15.69	7050	20221228	463.83	47150	-15.69	20230831	7080	461.44	20230327	47150	-15.69	20230831	7050	463.83	20221228	1.53	N	087010	500	103 억		763735	N	N	462	N	00	N
90	20230912	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	41200	-2350	5	-5.40	55865622600	1329100	30.34	44350	44600	40000	56600	30500	43550	42035.47	4.69	0	-157097	49916	46732	43666	40482	37416	48325	42075	103	13050	500	30480	50	1	20626853	8498	-56.44	16.00	12	6.44	-730.00	2575.00	47150	20230831	-12.62	7050	20221228	484.40	47150	-12.62	20230831	7080	481.92	20230327	47150	-12.62	20230831	7050	484.40	20221228	1.26	N	087010	500	103 억		968190	N	N	462	N	00	N
91	20230912	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	40450	-3100	5	-7.12	52463592750	1245919	28.44	44350	44600	40000	56600	30500	43550	42108.35	4.69	0	-156589	49916	46732	43666	40482	37416	48325	42075	103	13050	500	30480	50	1	20626853	8344	-55.41	15.71	12	6.04	-730.00	2575.00	47150	20230831	-14.21	7050	20221228	473.76	47150	-14.21	20230831	7080	471.33	20230327	47150	-14.21	20230831	7050	473.76	20221228	1.26	N	087010	500	103 억		968190	N	N	107	N	00	N
92	20230912	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	41150	-2400	5	-5.51	41474821650	976017	22.28	44350	44600	41050	56600	30500	43550	42493.95	4.69	0	-148806	49916	46732	43666	40482	37416	48325	42075	103	13050	500	30480	50	1	20626853	8488	-56.37	15.98	12	4.73	-730.00	2575.00	47150	20230831	-12.73	7050	20221228	483.69	47150	-12.73	20230831	7080	481.21	20230327	47150	-12.73	20230831	7050	483.69	20221228	1.26	N	087010	500	103 억		968190	N	N	107	N	00	N
93	20230912	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	42550	-1000	5	-2.30	36260729850	851340	19.43	44350	44600	41450	56600	30500	43550	42592.53	4.69	0	-132504	49916	46732	43666	40482	37416	48325	42075	103	13050	500	30480	50	1	20626853	8777	-58.29	16.52	12	4.13	-730.00	2575.00	47150	20230831	-9.76	7050	20221228	503.55	47150	-9.76	20230831	7080	500.99	20230327	47150	-9.76	20230831	7050	503.55	20221228	1.26	N	087010	500	103 억		968190	N	N	107	N	00	N
94	20230912	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	42400	-1150	5	-2.64	33758115050	792219	18.08	44350	44600	41450	56600	30500	43550	42612.10	4.69	0	-121586	49916	46732	43666	40482	37416	48325	42075	103	13050	500	30480	50	1	20626853	8746	-58.08	16.47	12	3.84	-730.00	2575.00	47150	20230831	-10.07	7050	20221228	501.42	47150	-10.07	20230831	7080	498.87	20230327	47150	-10.07	20230831	7050	501.42	20221228	1.26	N	087010	500	103 억		968190	N	N	107	N	00	N
95	20230912	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	42250	-1300	5	-2.99	28038661650	658767	15.04	44350	44600	41450	56600	30500	43550	42562.33	4.69	0	-89446	49916	46732	43666	40482	37416	48325	42075	103	13050	500	30480	50	1	20626853	8715	-57.88	16.41	12	3.19	-730.00	2575.00	47150	20230831	-10.39	7050	20221228	499.29	47150	-10.39	20230831	7080	496.75	20230327	47150	-10.39	20230831	7050	499.29	20221228	1.26	N	087010	500	103 억		968190	N	N	107	N	00	N
96	20230912	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	42150	-1400	5	-3.21	23002123550	539070	12.30	44350	44600	41450	56600	30500	43550	42670.01	4.69	0	-63429	49916	46732	43666	40482	37416	48325	42075	103	13050	500	30480	50	1	20626853	8694	-57.74	16.37	12	2.61	-730.00	2575.00	47150	20230831	-10.60	7050	20221228	497.87	47150	-10.60	20230831	7080	495.34	20230327	47150	-10.60	20230831	7050	497.87	20221228	1.26	N	087010	500	103 억		968190	N	N	107	N	00	N
97	20230912	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	42650	-900	5	-2.07	7281874100	166823	3.81	44350	44600	42250	56600	30500	43550	43650.30	4.69	0	-26354	49916	46732	43666	40482	37416	48325	42075	103	13050	500	30480	50	1	20626853	8797	-58.42	16.56	12	0.81	-730.00	2575.00	47150	20230831	-9.54	7050	20221228	504.96	47150	-9.54	20230831	7080	502.40	20230327	47150	-9.54	20230831	7050	504.96	20221228	1.26	N	087010	500	103 억		968190	N	N	107	N	00	N
98	20230911	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	43550	3800	2	9.56	190517486150	4331228	110.41	40600	46850	40600	51600	27850	39750	43987.34	3.80	0	184922	43916	41832	40066	37982	36216	42875	39025	103	11850	500	27820	50	1	20626853	8983	-59.66	16.91	12	21.00	-730.00	2575.00	47150	20230831	-7.64	7050	20221228	517.73	47150	-7.64	20230831	7080	515.11	20230327	47150	-7.64	20230831	7050	517.73	20221228	1.23	N	087010	500	103 억		782991	N	N	107	N	00	N
99	20230911	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	42900	3150	2	7.92	186217541100	4232048	107.89	40600	46850	40600	51600	27850	39750	44001.76	3.80	0	209782	43916	41832	40066	37982	36216	42875	39025	103	11850	500	27820	50	1	20626853	8849	-58.77	16.66	12	20.52	-730.00	2575.00	47150	20230831	-9.01	7050	20221228	508.51	47150	-9.01	20230831	7080	505.93	20230327	47150	-9.01	20230831	7050	508.51	20221228	1.23	N	087010	500	103 억		782991	N	N	1004	N	00	N
100	20230911	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	42850	3100	2	7.80	174055862650	3946026	100.60	40600	46850	40600	51600	27850	39750	44109.16	3.80	0	200006	43916	41832	40066	37982	36216	42875	39025	103	11850	500	27820	50	1	20626853	8839	-58.70	16.64	12	19.13	-730.00	2575.00	47150	20230831	-9.12	7050	20221228	507.80	47150	-9.12	20230831	7080	505.23	20230327	47150	-9.12	20230831	7050	507.80	20221228	1.23	N	087010	500	103 억		782991	N	N	1004	N	00	N
101	20230911	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	43950	4200	2	10.57	161789407450	3662984	93.38	40600	46850	40600	51600	27850	39750	44168.75	3.80	0	196575	43916	41832	40066	37982	36216	42875	39025	103	11850	500	27820	50	1	20626853	9066	-60.21	17.07	12	17.76	-730.00	2575.00	47150	20230831	-6.79	7050	20221228	523.40	47150	-6.79	20230831	7080	520.76	20230327	47150	-6.79	20230831	7050	523.40	20221228	1.23	N	087010	500	103 억		782991	N	N	1004	N	00	N
102	20230911	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	45100	5350	2	13.46	146508647700	3318831	84.61	40600	46850	40600	51600	27850	39750	44144.67	3.80	0	175578	43916	41832	40066	37982	36216	42875	39025	103	11850	500	27820	50	1	20626853	9303	-61.78	17.51	12	16.09	-730.00	2575.00	47150	20230831	-4.35	7050	20221228	539.72	47150	-4.35	20230831	7080	537.01	20230327	47150	-4.35	20230831	7050	539.72	20221228	1.23	N	087010	500	103 억		782991	N	N	1004	N	00	N
103	20230911	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	45650	5900	2	14.84	113084009150	2588674	65.99	40600	46500	40600	51600	27850	39750	43684.16	3.80	0	177933	43916	41832	40066	37982	36216	42875	39025	103	11850	500	27820	50	1	20626853	9416	-62.53	17.73	12	12.55	-730.00	2575.00	47150	20230831	-3.18	7050	20221228	547.52	47150	-3.18	20230831	7080	544.77	20230327	47150	-3.18	20230831	7050	547.52	20221228	1.23	N	087010	500	103 억		782991	N	N	1004	N	00	N
104	20230911	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	44150	4400	2	11.07	68790442350	1605173	40.92	40600	44500	40600	51600	27850	39750	42855.48	3.80	0	164818	43916	41832	40066	37982	36216	42875	39025	103	11850	500	27820	50	1	20626853	9107	-60.48	17.15	12	7.78	-730.00	2575.00	47150	20230831	-6.36	7050	20221228	526.24	47150	-6.36	20230831	7080	523.59	20230327	47150	-6.36	20230831	7050	526.24	20221228	1.23	N	087010	500	103 억		782991	N	N	1004	N	00	N
105	20230911	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	42500	2750	2	6.92	9682480700	232466	5.93	40600	42500	40600	51600	27850	39750	41651.23	3.80	0	18537	43916	41832	40066	37982	36216	42875	39025	103	11850	500	27820	50	1	20626853	8766	-58.22	16.50	12	1.13	-730.00	2575.00	47150	20230831	-9.86	7050	20221228	502.84	47150	-9.86	20230831	7080	500.28	20230327	47150	-9.86	20230831	7050	502.84	20221228	1.23	N	087010	500	103 억		782991	N	N	1004	N	00	N
106	20230908	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	39750	2550	2	6.85	157415065600	3907152	456.42	39000	42150	38300	48350	26050	37200	40289.50	3.46	0	76695	40133	38666	37383	35916	34633	38025	35275	103	11150	500	26040	50	1	20626853	8199	-54.45	15.44	12	18.94	-730.00	2575.00	47150	20230831	-15.69	7050	20221228	463.83	47150	-15.69	20230831	7080	461.44	20230327	47150	-15.69	20230831	7050	463.83	20221228	1.04	N	087010	500	103 억		714050	N	N	1004	N	00	N
107	20230908	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	39950	2750	2	7.39	154486203050	3833319	447.80	39000	42150	38300	48350	26050	37200	40300.90	3.46	0	70283	40133	38666	37383	35916	34633	38025	35275	103	11150	500	26040	50	1	20626853	8240	-54.73	15.51	12	18.58	-730.00	2575.00	47150	20230831	-15.27	7050	20221228	466.67	47150	-15.27	20230831	7080	464.27	20230327	47150	-15.27	20230831	7050	466.67	20221228	1.04	N	087010	500	103 억		714050	N	N	1274	N	00	N
108	20230908	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	39150	1950	2	5.24	149167807700	3699148	432.12	39000	42150	38300	48350	26050	37200	40324.91	3.46	0	59943	40133	38666	37383	35916	34633	38025	35275	103	11150	500	26040	50	1	20626853	8075	-53.63	15.20	12	17.93	-730.00	2575.00	47150	20230831	-16.97	7050	20221228	455.32	47150	-16.97	20230831	7080	452.97	20230327	47150	-16.97	20230831	7050	455.32	20221228	1.04	N	087010	500	103 억		714050	N	N	1274	N	00	N
109	20230908	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	40000	2800	2	7.53	135867007800	3364146	392.99	39000	42150	38300	48350	26050	37200	40386.78	3.46	0	96958	40133	38666	37383	35916	34633	38025	35275	103	11150	500	26040	50	1	20626853	8251	-54.79	15.53	12	16.31	-730.00	2575.00	47150	20230831	-15.16	7050	20221228	467.38	47150	-15.16	20230831	7080	464.97	20230327	47150	-15.16	20230831	7050	467.38	20221228	1.04	N	087010	500	103 억		714050	N	N	1274	N	00	N
110	20230908	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	40700	3500	2	9.41	109999347350	2733871	319.36	39000	42150	38300	48350	26050	37200	40235.75	3.46	0	46723	40133	38666	37383	35916	34633	38025	35275	103	11150	500	26040	50	1	20626853	8395	-55.75	15.81	12	13.25	-730.00	2575.00	47150	20230831	-13.68	7050	20221228	477.30	47150	-13.68	20230831	7080	474.86	20230327	47150	-13.68	20230831	7050	477.30	20221228	1.04	N	087010	500	103 억		714050	N	N	1274	N	00	N
111	20230908	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	39500	2300	2	6.18	84850526700	2113692	246.91	39000	42150	38300	48350	26050	37200	40143.28	3.46	0	-33057	40133	38666	37383	35916	34633	38025	35275	103	11150	500	26040	50	1	20626853	8148	-54.11	15.34	12	10.25	-730.00	2575.00	47150	20230831	-16.22	7050	20221228	460.28	47150	-16.22	20230831	7080	457.91	20230327	47150	-16.22	20230831	7050	460.28	20221228	1.04	N	087010	500	103 억		714050	N	N	1274	N	00	N
112	20230908	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	39350	2150	2	5.78	77970253050	1939833	226.61	39000	42150	38300	48350	26050	37200	40194.31	3.46	0	-45553	40133	38666	37383	35916	34633	38025	35275	103	11150	500	26040	50	1	20626853	8117	-53.90	15.28	12	9.40	-730.00	2575.00	47150	20230831	-16.54	7050	20221228	458.16	47150	-16.54	20230831	7080	455.79	20230327	47150	-16.54	20230831	7050	458.16	20221228	1.04	N	087010	500	103 억		714050	N	N	1274	N	00	N
113	20230908	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	41800	4600	2	12.37	31609911500	777442	90.82	39000	42150	38950	48350	26050	37200	40658.87	3.46	0	-23742	40133	38666	37383	35916	34633	38025	35275	103	11150	500	26040	50	1	20626853	8622	-57.26	16.23	12	3.77	-730.00	2575.00	47150	20230831	-11.35	7050	20221228	492.91	47150	-11.35	20230831	7080	490.40	20230327	47150	-11.35	20230831	7050	492.91	20221228	1.04	N	087010	500	103 억		714050	N	N	1274	N	00	N
114	20230907	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	37200	-1050	5	-2.75	30479901850	818433	37.58	37900	38850	36100	49700	26800	38250	37241.46	3.74	0	-54598	43450	40850	38700	36100	33950	42150	37400	103	11450	500	26770	50	1	20626853	7673	-50.96	14.45	12	3.97	-730.00	2575.00	47150	20230831	-21.10	7050	20221228	427.66	47150	-21.10	20230831	7080	425.42	20230327	47150	-21.10	20230831	7050	427.66	20221228	1.01	N	087010	500	103 억		770417	N	N	1274	N	00	N
115	20230907	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	36350	-1900	5	-4.97	28863204000	774731	35.57	37900	38850	36100	49700	26800	38250	37255.40	3.74	0	-48517	43450	40850	38700	36100	33950	42150	37400	103	11450	500	26770	50	1	20626853	7498	-49.79	14.12	12	3.76	-730.00	2575.00	47150	20230831	-22.91	7050	20221228	415.60	47150	-22.91	20230831	7080	413.42	20230327	47150	-22.91	20230831	7050	415.60	20221228	1.01	N	087010	500	103 억		770417	N	N	1677	N	00	N
116	20230907	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	36700	-1550	5	-4.05	25691538250	687802	31.58	37900	38850	36100	49700	26800	38250	37352.72	3.74	0	-46502	43450	40850	38700	36100	33950	42150	37400	103	11450	500	26770	50	1	20626853	7570	-50.27	14.25	12	3.33	-730.00	2575.00	47150	20230831	-22.16	7050	20221228	420.57	47150	-22.16	20230831	7080	418.36	20230327	47150	-22.16	20230831	7050	420.57	20221228	1.01	N	087010	500	103 억		770417	N	N	1677	N	00	N
117	20230907	130537	57	100.00	KOSDAQ		제약	N	N	N	N		N	37150	-1100	5	-2.88	23055768400	616290	28.30	37900	38850	36100	49700	26800	38250	37410.18	3.74	0	-41757	43450	40850	38700	36100	33950	42150	37400	103	11450	500	26770	50	1	20626853	7663	-50.89	14.43	12	2.99	-730.00	2575.00	47150	20230831	-21.21	7050	20221228	426.95	47150	-21.21	20230831	7080	424.72	20230327	47150	-21.21	20230831	7050	426.95	20221228	1.01	N	087010	500	103 억		770417	N	N	1677	N	00	N
118	20230907	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	37050	-1200	5	-3.14	21342326850	570214	26.18	37900	38850	36100	49700	26800	38250	37428.20	3.74	0	-46251	43450	40850	38700	36100	33950	42150	37400	103	11450	500	26770	50	1	20626853	7642	-50.75	14.39	12	2.76	-730.00	2575.00	47150	20230831	-21.42	7050	20221228	425.53	47150	-21.42	20230831	7080	423.31	20230327	47150	-21.42	20230831	7050	425.53	20221228	1.01	N	087010	500	103 억		770417	N	N	1677	N	00	N
119	20230907	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	37100	-1150	5	-3.01	19770877650	527814	24.24	37900	38850	36100	49700	26800	38250	37457.60	3.74	0	-45861	43450	40850	38700	36100	33950	42150	37400	103	11450	500	26770	50	1	20626853	7653	-50.82	14.41	12	2.56	-730.00	2575.00	47150	20230831	-21.31	7050	20221228	426.24	47150	-21.31	20230831	7080	424.01	20230327	47150	-21.31	20230831	7050	426.24	20221228	1.01	N	087010	500	103 억		770417	N	N	1677	N	00	N
120	20230907	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	36700	-1550	5	-4.05	13684452950	362164	16.63	37900	38850	36450	49700	26800	38250	37784.86	3.74	0	-23284	43450	40850	38700	36100	33950	42150	37400	103	11450	500	26770	50	1	20626853	7570	-50.27	14.25	12	1.76	-730.00	2575.00	47150	20230831	-22.16	7050	20221228	420.57	47150	-22.16	20230831	7080	418.36	20230327	47150	-22.16	20230831	7050	420.57	20221228	1.01	N	087010	500	103 억		770417	N	N	1677	N	00	N
121	20230907	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	38300	50	2	0.13	1742955850	45676	2.10	37900	38650	37600	49700	26800	38250	38158.53	3.74	0	-6774	43450	40850	38700	36100	33950	42150	37400	103	11450	500	26770	50	1	20626853	7900	-52.47	14.87	12	0.22	-730.00	2575.00	47150	20230831	-18.77	7050	20221228	443.26	47150	-18.77	20230831	7080	440.96	20230327	47150	-18.77	20230831	7050	443.26	20221228	1.01	N	087010	500	103 억		770417	N	N	1677	N	00	N
122	20230906	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	38250	1100	2	2.96	85403286450	2165409	209.51	37000	41300	36550	48250	26050	37150	39441.91	3.28	0	92243	39950	38550	36850	35450	33750	37700	34600	103	11100	500	26000	50	1	20626853	7890	-52.40	14.85	12	10.50	-730.00	2575.00	47150	20230831	-18.88	7050	20221228	442.55	47150	-18.88	20230831	7080	440.25	20230327	47150	-18.88	20230831	7050	442.55	20221228	1.04	N	087010	500	103 억		676031	N	N	1677	N	00	N
123	20230906	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	38400	1250	2	3.36	83294329600	2110457	204.19	37000	41300	36550	48250	26050	37150	39467.96	3.28	0	89516	39950	38550	36850	35450	33750	37700	34600	103	11100	500	26000	50	1	20626853	7921	-52.60	14.91	12	10.23	-730.00	2575.00	47150	20230831	-18.56	7050	20221228	444.68	47150	-18.56	20230831	7080	442.37	20230327	47150	-18.56	20230831	7050	444.68	20221228	1.04	N	087010	500	103 억		676031	N	N	1101	N	00	N
124	20230906	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	38700	1550	2	4.17	77637278850	1963111	189.93	37000	41300	36550	48250	26050	37150	39548.67	3.28	0	111937	39950	38550	36850	35450	33750	37700	34600	103	11100	500	26000	50	1	20626853	7983	-53.01	15.03	12	9.52	-730.00	2575.00	47150	20230831	-17.92	7050	20221228	448.94	47150	-17.92	20230831	7080	446.61	20230327	47150	-17.92	20230831	7050	448.94	20221228	1.04	N	087010	500	103 억		676031	N	N	1101	N	00	N
125	20230906	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	38700	1550	2	4.17	74752123800	1888492	182.72	37000	41300	36550	48250	26050	37150	39583.58	3.28	0	116990	39950	38550	36850	35450	33750	37700	34600	103	11100	500	26000	50	1	20626853	7983	-53.01	15.03	12	9.16	-730.00	2575.00	47150	20230831	-17.92	7050	20221228	448.94	47150	-17.92	20230831	7080	446.61	20230327	47150	-17.92	20230831	7050	448.94	20221228	1.04	N	087010	500	103 억		676031	N	N	1101	N	00	N
126	20230906	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	39200	2050	2	5.52	70419935450	1776930	171.92	37000	41300	36550	48250	26050	37150	39630.78	3.28	0	130074	39950	38550	36850	35450	33750	37700	34600	103	11100	500	26000	50	1	20626853	8086	-53.70	15.22	12	8.61	-730.00	2575.00	47150	20230831	-16.86	7050	20221228	456.03	47150	-16.86	20230831	7080	453.67	20230327	47150	-16.86	20230831	7050	456.03	20221228	1.04	N	087010	500	103 억		676031	N	N	1101	N	00	N
127	20230906	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	39550	2400	2	6.46	66741618250	1683455	162.88	37000	41300	36550	48250	26050	37150	39646.33	3.28	0	133452	39950	38550	36850	35450	33750	37700	34600	103	11100	500	26000	50	1	20626853	8158	-54.18	15.36	12	8.16	-730.00	2575.00	47150	20230831	-16.12	7050	20221228	460.99	47150	-16.12	20230831	7080	458.62	20230327	47150	-16.12	20230831	7050	460.99	20221228	1.04	N	087010	500	103 억		676031	N	N	1101	N	00	N
128	20230906	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	38950	1800	2	4.85	55802739400	1406945	136.12	37000	41300	36550	48250	26050	37150	39663.20	3.28	0	83864	39950	38550	36850	35450	33750	37700	34600	103	11100	500	26000	50	1	20626853	8034	-53.36	15.13	12	6.82	-730.00	2575.00	47150	20230831	-17.39	7050	20221228	452.48	47150	-17.39	20230831	7080	450.14	20230327	47150	-17.39	20230831	7050	452.48	20221228	1.04	N	087010	500	103 억		676031	N	N	1101	N	00	N
129	20230906	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	36800	-350	5	-0.94	2088542850	55962	5.41	37000	37700	36550	48250	26050	37150	37322.20	3.28	0	-3354	39950	38550	36850	35450	33750	37700	34600	103	11100	500	26000	50	1	20626853	7591	-50.41	14.29	12	0.27	-730.00	2575.00	47150	20230831	-21.95	7050	20221228	421.99	47150	-21.95	20230831	7080	419.77	20230327	47150	-21.95	20230831	7050	421.99	20221228	1.04	N	087010	500	103 억		676031	N	N	1101	N	00	N
130	20230905	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	37150	200	2	0.54	37600044850	1026794	52.24	37500	38250	35150	48000	25900	36950	36617.88	3.94	0	-143345	41316	39132	36066	33882	30816	40225	34975	103	11050	500	25860	50	1	20626853	7663	-50.89	14.43	12	4.98	-730.00	2575.00	47150	20230831	-21.21	7050	20221228	426.95	47150	-21.21	20230831	7080	424.72	20230327	47150	-21.21	20230831	7050	426.95	20221228	1.07	N	087010	500	103 억		812726	N	N	1101	N	00	N
131	20230905	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	37000	50	2	0.14	35876095700	980330	49.88	37500	38250	35150	48000	25900	36950	36595.93	3.94	0	-148485	41316	39132	36066	33882	30816	40225	34975	103	11050	500	25860	50	1	20626853	7632	-50.68	14.37	12	4.75	-730.00	2575.00	47150	20230831	-21.53	7050	20221228	424.82	47150	-21.53	20230831	7080	422.60	20230327	47150	-21.53	20230831	7050	424.82	20221228	1.07	N	087010	500	103 억		812726	N	N	14	N	00	N
132	20230905	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	36350	-600	5	-1.62	32141919150	879060	44.72	37500	38250	35150	48000	25900	36950	36563.95	3.94	0	-146531	41316	39132	36066	33882	30816	40225	34975	103	11050	500	25860	50	1	20626853	7498	-49.79	14.12	12	4.26	-730.00	2575.00	47150	20230831	-22.91	7050	20221228	415.60	47150	-22.91	20230831	7080	413.42	20230327	47150	-22.91	20230831	7050	415.60	20221228	1.07	N	087010	500	103 억		812726	N	N	14	N	00	N
133	20230905	130523	57	100.00	KOSDAQ		제약	N	N	N	N		N	35750	-1200	5	-3.25	28279418850	772710	39.31	37500	38250	35150	48000	25900	36950	36597.70	3.94	0	-133172	41316	39132	36066	33882	30816	40225	34975	103	11050	500	25860	50	1	20626853	7374	-48.97	13.88	12	3.75	-730.00	2575.00	47150	20230831	-24.18	7050	20221228	407.09	47150	-24.18	20230831	7080	404.94	20230327	47150	-24.18	20230831	7050	407.09	20221228	1.07	N	087010	500	103 억		812726	N	N	14	N	00	N
134	20230905	120530	57	100.00	KOSDAQ		제약	N	N	N	N		N	36000	-950	5	-2.57	24633753800	670826	34.13	37500	38250	35150	48000	25900	36950	36721.52	3.94	0	-92801	41316	39132	36066	33882	30816	40225	34975	103	11050	500	25860	50	1	20626853	7426	-49.32	13.98	12	3.25	-730.00	2575.00	47150	20230831	-23.65	7050	20221228	410.64	47150	-23.65	20230831	7080	408.47	20230327	47150	-23.65	20230831	7050	410.64	20221228	1.07	N	087010	500	103 억		812726	N	N	14	N	00	N
135	20230905	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	36450	-500	5	-1.35	17481397400	471404	23.98	37500	38250	35700	48000	25900	36950	37083.69	3.94	0	-16670	41316	39132	36066	33882	30816	40225	34975	103	11050	500	25860	50	1	20626853	7518	-49.93	14.16	12	2.29	-730.00	2575.00	47150	20230831	-22.69	7050	20221228	417.02	47150	-22.69	20230831	7080	414.83	20230327	47150	-22.69	20230831	7050	417.02	20221228	1.07	N	087010	500	103 억		812726	N	N	14	N	00	N
136	20230905	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	37350	400	2	1.08	13757571300	370524	18.85	37500	38250	35700	48000	25900	36950	37130.05	3.94	0	-10251	41316	39132	36066	33882	30816	40225	34975	103	11050	500	25860	50	1	20626853	7704	-51.16	14.50	12	1.80	-730.00	2575.00	47150	20230831	-20.78	7050	20221228	429.79	47150	-20.78	20230831	7080	427.54	20230327	47150	-20.78	20230831	7050	429.79	20221228	1.07	N	087010	500	103 억		812726	N	N	14	N	00	N
137	20230905	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	36900	-50	5	-0.14	1623357950	43506	2.21	37500	37800	36900	48000	25900	36950	37313.66	3.94	0	-9405	41316	39132	36066	33882	30816	40225	34975	103	11050	500	25860	50	1	20626853	7611	-50.55	14.33	12	0.21	-730.00	2575.00	47150	20230831	-21.74	7050	20221228	423.40	47150	-21.74	20230831	7080	421.19	20230327	47150	-21.74	20230831	7050	423.40	20221228	1.07	N	087010	500	103 억		812726	N	N	14	N	00	N
138	20230904	160525	57	100.00	KOSDAQ		제약	N	N	N	N		N	36950	950	2	2.64	69206582650	1949178	85.52	35200	38250	33000	46800	25200	36000	35504.19	4.21	0	-38049	44066	40032	37416	33382	30766	38725	32075	103	10800	500	25200	50	1	20626853	7622	-50.62	14.35	12	9.45	-730.00	2575.00	47150	20230831	-21.63	7050	20221228	424.11	47150	-21.63	20230831	7080	421.89	20230327	47150	-21.63	20230831	7050	424.11	20221228	1.09	N	087010	500	103 억		868886	N	N	14	N	00	N
139	20230904	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	37300	1300	2	3.61	67439958050	1901536	83.43	35200	38250	33000	46800	25200	36000	35465.43	4.21	0	-43914	44066	40032	37416	33382	30766	38725	32075	103	10800	500	25200	50	1	20626853	7694	-51.10	14.49	12	9.22	-730.00	2575.00	47150	20230831	-20.89	7050	20221228	429.08	47150	-20.89	20230831	7080	426.84	20230327	47150	-20.89	20230831	7050	429.08	20221228	1.09	N	087010	500	103 억		868886	N	N	248	N	00	N
140	20230904	140514	57	100.00	KOSDAQ		제약	N	N	N	N		N	37050	1050	2	2.92	59600270100	1692847	74.28	35200	37750	33000	46800	25200	36000	35206.11	4.21	0	-73836	44066	40032	37416	33382	30766	38725	32075	103	10800	500	25200	50	1	20626853	7642	-50.75	14.39	12	8.21	-730.00	2575.00	47150	20230831	-21.42	7050	20221228	425.53	47150	-21.42	20230831	7080	423.31	20230327	47150	-21.42	20230831	7050	425.53	20221228	1.09	N	087010	500	103 억		868886	N	N	248	N	00	N
141	20230904	130522	57	100.00	KOSDAQ		제약	N	N	N	N		N	37150	1150	2	3.19	52133165600	1491924	65.46	35200	37150	33000	46800	25200	36000	34942.04	4.21	0	-59101	44066	40032	37416	33382	30766	38725	32075	103	10800	500	25200	50	1	20626853	7663	-50.89	14.43	12	7.23	-730.00	2575.00	47150	20230831	-21.21	7050	20221228	426.95	47150	-21.21	20230831	7080	424.72	20230327	47150	-21.21	20230831	7050	426.95	20221228	1.09	N	087010	500	103 억		868886	N	N	248	N	00	N
142	20230904	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	36450	450	2	1.25	48106128150	1381013	60.59	35200	37150	33000	46800	25200	36000	34832.11	4.21	0	-71739	44066	40032	37416	33382	30766	38725	32075	103	10800	500	25200	50	1	20626853	7518	-49.93	14.16	12	6.70	-730.00	2575.00	47150	20230831	-22.69	7050	20221228	417.02	47150	-22.69	20230831	7080	414.83	20230327	47150	-22.69	20230831	7050	417.02	20221228	1.09	N	087010	500	103 억		868886	N	N	248	N	00	N
143	20230904	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	34750	-1250	5	-3.47	34955101250	1017652	44.65	35200	35700	33000	46800	25200	36000	34345.25	4.21	0	-19731	44066	40032	37416	33382	30766	38725	32075	103	10800	500	25200	50	1	20626853	7168	-47.60	13.50	12	4.93	-730.00	2575.00	47150	20230831	-26.30	7050	20221228	392.91	47150	-26.30	20230831	7080	390.82	20230327	47150	-26.30	20230831	7050	392.91	20221228	1.09	N	087010	500	103 억		868886	N	N	248	N	00	N
144	20230904	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	33950	-2050	5	-5.69	25363514800	740033	32.47	35200	35550	33000	46800	25200	36000	34268.42	4.21	0	4400	44066	40032	37416	33382	30766	38725	32075	103	10800	500	25200	50	1	20626853	7003	-46.51	13.18	12	3.59	-730.00	2575.00	47150	20230831	-28.00	7050	20221228	381.56	47150	-28.00	20230831	7080	379.52	20230327	47150	-28.00	20230831	7050	381.56	20221228	1.09	N	087010	500	103 억		868886	N	N	248	N	00	N
145	20230904	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	34700	-1300	5	-3.61	7586397900	220931	9.69	35200	35250	33500	46800	25200	36000	34321.86	4.21	0	29232	44066	40032	37416	33382	30766	38725	32075	103	10800	500	25200	50	1	20626853	7158	-47.53	13.48	12	1.07	-730.00	2575.00	47150	20230831	-26.41	7050	20221228	392.20	47150	-26.41	20230831	7080	390.11	20230327	47150	-26.41	20230831	7050	392.20	20221228	1.09	N	087010	500	103 억		868886	N	N	248	N	00	N
146	20230901	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	36000	-3000	5	-7.69	85278727800	2258819	53.22	39500	41450	34800	50700	27300	39000	37754.13	4.35	0	-28379	51800	45400	40750	34350	29700	43075	32025	103	11700	500	27300	50	1	20626853	7426	-49.32	13.98	12	10.95	-730.00	2575.00	47150	20230831	-23.65	7050	20221228	410.64	47150	-23.65	20230831	7080	408.47	20230327	47150	-23.65	20230831	7050	410.64	20221228	1.12	N	087010	500	103 억		896894	N	N	248	N	00	N
147	20230901	150517	57	100.00	KOSDAQ		제약	N	N	N	N		N	35350	-3650	5	-9.36	79114508650	2086456	49.16	39500	41450	34800	50700	27300	39000	37917.06	4.35	0	-35103	51800	45400	40750	34350	29700	43075	32025	103	11700	500	27300	50	1	20626853	7292	-48.42	13.73	12	10.12	-730.00	2575.00	47150	20230831	-25.03	7050	20221228	401.42	47150	-25.03	20230831	7080	399.29	20230327	47150	-25.03	20230831	7050	401.42	20221228	1.12	N	087010	500	103 억		896894	N	N	343	N	00	N
148	20230901	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	37200	-1800	5	-4.62	59393954900	1537944	36.24	39500	41450	36100	50700	27300	39000	38618.55	4.35	0	-70696	51800	45400	40750	34350	29700	43075	32025	103	11700	500	27300	50	1	20626853	7673	-50.96	14.45	12	7.46	-730.00	2575.00	47150	20230831	-21.10	7050	20221228	427.66	47150	-21.10	20230831	7080	425.42	20230327	47150	-21.10	20230831	7050	427.66	20221228	1.12	N	087010	500	103 억		896894	N	N	343	N	00	N
149	20230901	130505	57	100.00	KOSDAQ		제약	N	N	N	N		N	37750	-1250	5	-3.21	49840246850	1279627	30.15	39500	41450	37450	50700	27300	39000	38948.96	4.35	0	-86810	51800	45400	40750	34350	29700	43075	32025	103	11700	500	27300	50	1	20626853	7787	-51.71	14.66	12	6.20	-730.00	2575.00	47150	20230831	-19.94	7050	20221228	435.46	47150	-19.94	20230831	7080	433.19	20230327	47150	-19.94	20230831	7050	435.46	20221228	1.12	N	087010	500	103 억		896894	N	N	343	N	00	N
150	20230901	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	37750	-1250	5	-3.21	46458164600	1190131	28.04	39500	41450	37450	50700	27300	39000	39036.24	4.35	0	-93791	51800	45400	40750	34350	29700	43075	32025	103	11700	500	27300	50	1	20626853	7787	-51.71	14.66	12	5.77	-730.00	2575.00	47150	20230831	-19.94	7050	20221228	435.46	47150	-19.94	20230831	7080	433.19	20230327	47150	-19.94	20230831	7050	435.46	20221228	1.12	N	087010	500	103 억		896894	N	N	343	N	00	N
151	20230901	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	37750	-1250	5	-3.21	43231264500	1105159	26.04	39500	41450	37450	50700	27300	39000	39117.91	4.35	0	-85112	51800	45400	40750	34350	29700	43075	32025	103	11700	500	27300	50	1	20626853	7787	-51.71	14.66	12	5.36	-730.00	2575.00	47150	20230831	-19.94	7050	20221228	435.46	47150	-19.94	20230831	7080	433.19	20230327	47150	-19.94	20230831	7050	435.46	20221228	1.12	N	087010	500	103 억		896894	N	N	343	N	00	N
152	20230901	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	38200	-800	5	-2.05	36777506700	937475	22.09	39500	41450	37450	50700	27300	39000	39230.90	4.35	0	-71409	51800	45400	40750	34350	29700	43075	32025	103	11700	500	27300	50	1	20626853	7879	-52.33	14.83	12	4.54	-730.00	2575.00	47150	20230831	-18.98	7050	20221228	441.84	47150	-18.98	20230831	7080	439.55	20230327	47150	-18.98	20230831	7050	441.84	20221228	1.12	N	087010	500	103 억		896894	N	N	343	N	00	N
153	20230901	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	39750	750	2	1.92	12977124250	322023	7.59	39500	41450	39300	50700	27300	39000	40307.14	4.35	0	-30563	51800	45400	40750	34350	29700	43075	32025	103	11700	500	27300	50	1	20626853	8199	-54.45	15.44	12	1.56	-730.00	2575.00	47150	20230831	-15.69	7050	20221228	463.83	47150	-15.69	20230831	7080	461.44	20230327	47150	-15.69	20230831	7050	463.83	20221228	1.12	N	087010	500	103 억		896894	N	N	343	N	00	N