KissMeData/042520/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	160453	57	100.00	KOSDAQ		제약	N	N	N	N		N	17930	0	3	0.00	1052766740	59398	105.89	17650	18070	17470	23300	12560	17930	17722.70	3.46	0	-4345	18483	18206	17913	17636	17343	18345	17775	61	5370	500	13260	10	1	12116064	2172	29.49	3.57	09	0.49	608.00	5017.00	29700	20230717	-39.63	9010	20221104	99.00	29700	-39.63	20230717	9680	85.23	20230102	29700	-39.63	20230717	9010	99.00	20221104	0.36	N	042520	500	60 억		419170	N	N	2	N	00	N
3	20230927	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	17860	-70	5	-0.39	940796910	53134	94.72	17650	18070	17470	23300	12560	17930	17706.12	3.46	0	-2208	18483	18206	17913	17636	17343	18345	17775	61	5370	500	13260	10	1	12116064	2164	29.38	3.56	09	0.44	608.00	5017.00	29700	20230717	-39.87	9010	20221104	98.22	29700	-39.87	20230717	9680	84.50	20230102	29700	-39.87	20230717	9010	98.22	20221104	0.36	N	042520	500	60 억		419170	N	N	0	N	00	N
4	20230927	140456	57	100.00	KOSDAQ		제약	N	N	N	N		N	17920	-10	5	-0.06	808128610	45710	81.49	17650	18070	17470	23300	12560	17930	17679.47	3.46	0	-1325	18483	18206	17913	17636	17343	18345	17775	61	5370	500	13260	10	1	12116064	2171	29.47	3.57	09	0.38	608.00	5017.00	29700	20230717	-39.66	9010	20221104	98.89	29700	-39.66	20230717	9680	85.12	20230102	29700	-39.66	20230717	9010	98.89	20221104	0.36	N	042520	500	60 억		419170	N	N	0	N	00	N
5	20230927	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	17830	-100	5	-0.56	762605100	43157	76.94	17650	18070	17470	23300	12560	17930	17670.48	3.46	0	-1431	18483	18206	17913	17636	17343	18345	17775	61	5370	500	13260	10	1	12116064	2160	29.33	3.55	09	0.36	608.00	5017.00	29700	20230717	-39.97	9010	20221104	97.89	29700	-39.97	20230717	9680	84.19	20230102	29700	-39.97	20230717	9010	97.89	20221104	0.36	N	042520	500	60 억		419170	N	N	0	N	00	N
6	20230927	120450	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	-340	5	-1.90	705282960	39926	71.18	17650	18070	17470	23300	12560	17930	17664.75	3.46	0	-1012	18483	18206	17913	17636	17343	18345	17775	61	5370	500	13260	10	1	12116064	2131	28.93	3.51	09	0.33	608.00	5017.00	29700	20230717	-40.77	9010	20221104	95.23	29700	-40.77	20230717	9680	81.71	20230102	29700	-40.77	20230717	9010	95.23	20221104	0.36	N	042520	500	60 억		419170	N	N	0	N	00	N
7	20230927	110454	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	-320	5	-1.78	495427250	27947	49.82	17650	18070	17540	23300	12560	17930	17727.39	3.46	0	-3244	18483	18206	17913	17636	17343	18345	17775	61	5370	500	13260	10	1	12116064	2134	28.96	3.51	09	0.23	608.00	5017.00	29700	20230717	-40.71	9010	20221104	95.45	29700	-40.71	20230717	9680	81.92	20230102	29700	-40.71	20230717	9010	95.45	20221104	0.36	N	042520	500	60 억		419170	N	N	0	N	00	N
8	20230927	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	17780	-150	5	-0.84	279512680	15818	28.20	17650	17800	17560	23300	12560	17930	17670.54	3.46	0	2123	18483	18206	17913	17636	17343	18345	17775	61	5370	500	13260	10	1	12116064	2154	29.24	3.54	09	0.13	608.00	5017.00	29700	20230717	-40.13	9010	20221104	97.34	29700	-40.13	20230717	9680	83.68	20230102	29700	-40.13	20230717	9010	97.34	20221104	0.36	N	042520	500	60 억		419170	N	N	0	N	00	N
9	20230927	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	-280	5	-1.56	34588850	1962	3.50	17650	17650	17590	23300	12560	17930	17629.38	3.46	0	78	18483	18206	17913	17636	17343	18345	17775	61	5370	500	13260	10	1	12116064	2138	29.03	3.52	09	0.02	608.00	5017.00	29700	20230717	-40.57	9010	20221104	95.89	29700	-40.57	20230717	9680	82.33	20230102	29700	-40.57	20230717	9010	95.89	20221104	0.36	N	042520	500	60 억		419170	N	N	0	N	00	N
10	20230926	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	17930	310	2	1.76	997734570	55867	81.84	17630	18190	17620	22900	12340	17620	17859.02	3.45	0	1865	18573	18096	17823	17346	17073	17960	17210	61	5280	500	13030	10	1	12116064	2172	29.49	3.57	09	0.46	608.00	5017.00	29700	20230717	-39.63	9010	20221104	99.00	29700	-39.63	20230717	9680	85.23	20230102	29700	-39.63	20230717	9010	99.00	20221104	0.36	N	042520	500	60 억		417472	N	N	3	N	00	N
11	20230926	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	17870	250	2	1.42	953276730	53381	78.20	17630	18190	17620	22900	12340	17620	17857.98	3.45	0	1648	18573	18096	17823	17346	17073	17960	17210	61	5280	500	13030	10	1	12116064	2165	29.39	3.56	09	0.44	608.00	5017.00	29700	20230717	-39.83	9010	20221104	98.34	29700	-39.83	20230717	9680	84.61	20230102	29700	-39.83	20230717	9010	98.34	20221104	0.36	N	042520	500	60 억		417472	N	N	3	N	00	N
12	20230926	140447	57	100.00	KOSDAQ		제약	N	N	N	N		N	17810	190	2	1.08	905277240	50690	74.26	17630	18190	17620	22900	12340	17620	17859.09	3.45	0	1329	18573	18096	17823	17346	17073	17960	17210	61	5280	500	13030	10	1	12116064	2158	29.29	3.55	09	0.42	608.00	5017.00	29700	20230717	-40.03	9010	20221104	97.67	29700	-40.03	20230717	9680	83.99	20230102	29700	-40.03	20230717	9010	97.67	20221104	0.36	N	042520	500	60 억		417472	N	N	3	N	00	N
13	20230926	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	17770	150	2	0.85	799628720	44746	65.55	17630	18190	17620	22900	12340	17620	17870.40	3.45	0	3437	18573	18096	17823	17346	17073	17960	17210	61	5280	500	13030	10	1	12116064	2153	29.23	3.54	09	0.37	608.00	5017.00	29700	20230717	-40.17	9010	20221104	97.23	29700	-40.17	20230717	9680	83.57	20230102	29700	-40.17	20230717	9010	97.23	20221104	0.36	N	042520	500	60 억		417472	N	N	3	N	00	N
14	20230926	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	17950	330	2	1.87	722407980	40414	59.20	17630	18190	17620	22900	12340	17620	17875.19	3.45	0	4523	18573	18096	17823	17346	17073	17960	17210	61	5280	500	13030	10	1	12116064	2175	29.52	3.58	09	0.33	608.00	5017.00	29700	20230717	-39.56	9010	20221104	99.22	29700	-39.56	20230717	9680	85.43	20230102	29700	-39.56	20230717	9010	99.22	20221104	0.36	N	042520	500	60 억		417472	N	N	3	N	00	N
15	20230926	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	220	2	1.25	660769200	36957	54.14	17630	18190	17620	22900	12340	17620	17879.41	3.45	0	4610	18573	18096	17823	17346	17073	17960	17210	61	5280	500	13030	10	1	12116064	2162	29.34	3.56	09	0.31	608.00	5017.00	29700	20230717	-39.93	9010	20221104	98.00	29700	-39.93	20230717	9680	84.30	20230102	29700	-39.93	20230717	9010	98.00	20221104	0.36	N	042520	500	60 억		417472	N	N	3	N	00	N
16	20230926	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	17830	210	2	1.19	510986830	28545	41.82	17630	18190	17620	22900	12340	17620	17901.10	3.45	0	3647	18573	18096	17823	17346	17073	17960	17210	61	5280	500	13030	10	1	12116064	2160	29.33	3.55	09	0.24	608.00	5017.00	29700	20230717	-39.97	9010	20221104	97.89	29700	-39.97	20230717	9680	84.19	20230102	29700	-39.97	20230717	9010	97.89	20221104	0.36	N	042520	500	60 억		417472	N	N	3	N	00	N
17	20230926	090449	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	20	2	0.11	31993170	1808	2.65	17630	17790	17630	22900	12340	17620	17695.34	3.45	0	-116	18573	18096	17823	17346	17073	17960	17210	61	5280	500	13030	10	1	12116064	2137	29.01	3.52	09	0.01	608.00	5017.00	29700	20230717	-40.61	9010	20221104	95.78	29700	-40.61	20230717	9680	82.23	20230102	29700	-40.61	20230717	9010	95.78	20221104	0.36	N	042520	500	60 억		417472	N	N	3	N	00	N
18	20230925	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	-680	5	-3.72	1208070470	67837	99.70	18300	18300	17550	23750	12810	18300	17808.79	3.37	0	9030	18593	18446	18253	18106	17913	18520	18180	61	5450	500	13540	10	1	12116064	2135	28.98	3.51	09	0.56	608.00	5017.00	29700	20230717	-40.67	9010	20221104	95.56	29700	-40.67	20230717	9680	82.02	20230102	29700	-40.67	20230717	9010	95.56	20221104	0.36	N	042520	500	60 억		408228	N	N	3	N	00	N
19	20230925	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	-630	5	-3.44	1082012190	60672	89.17	18300	18300	17600	23750	12810	18300	17833.80	3.37	0	7621	18593	18446	18253	18106	17913	18520	18180	61	5450	500	13540	10	1	12116064	2141	29.06	3.52	09	0.50	608.00	5017.00	29700	20230717	-40.51	9010	20221104	96.12	29700	-40.51	20230717	9680	82.54	20230102	29700	-40.51	20230717	9010	96.12	20221104	0.36	N	042520	500	60 억		408228	N	N	5	N	00	N
20	20230925	140445	57	100.00	KOSDAQ		제약	N	N	N	N		N	17730	-570	5	-3.11	928592580	51986	76.41	18300	18300	17610	23750	12810	18300	17862.36	3.37	0	6353	18593	18446	18253	18106	17913	18520	18180	61	5450	500	13540	10	1	12116064	2148	29.16	3.53	09	0.43	608.00	5017.00	29700	20230717	-40.30	9010	20221104	96.78	29700	-40.30	20230717	9680	83.16	20230102	29700	-40.30	20230717	9010	96.78	20221104	0.36	N	042520	500	60 억		408228	N	N	5	N	00	N
21	20230925	130446	57	100.00	KOSDAQ		제약	N	N	N	N		N	17820	-480	5	-2.62	854207220	47800	70.25	18300	18300	17610	23750	12810	18300	17870.44	3.37	0	6062	18593	18446	18253	18106	17913	18520	18180	61	5450	500	13540	10	1	12116064	2159	29.31	3.55	09	0.39	608.00	5017.00	29700	20230717	-40.00	9010	20221104	97.78	29700	-40.00	20230717	9680	84.09	20230102	29700	-40.00	20230717	9010	97.78	20221104	0.36	N	042520	500	60 억		408228	N	N	5	N	00	N
22	20230925	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	-460	5	-2.51	736904740	41214	60.57	18300	18300	17610	23750	12810	18300	17879.96	3.37	0	4853	18593	18446	18253	18106	17913	18520	18180	61	5450	500	13540	10	1	12116064	2162	29.34	3.56	09	0.34	608.00	5017.00	29700	20230717	-39.93	9010	20221104	98.00	29700	-39.93	20230717	9680	84.30	20230102	29700	-39.93	20230717	9010	98.00	20221104	0.36	N	042520	500	60 억		408228	N	N	5	N	00	N
23	20230925	110446	57	100.00	KOSDAQ		제약	N	N	N	N		N	17820	-480	5	-2.62	643405140	35970	52.87	18300	18300	17610	23750	12810	18300	17887.27	3.37	0	2703	18593	18446	18253	18106	17913	18520	18180	61	5450	500	13540	10	1	12116064	2159	29.31	3.55	09	0.30	608.00	5017.00	29700	20230717	-40.00	9010	20221104	97.78	29700	-40.00	20230717	9680	84.09	20230102	29700	-40.00	20230717	9010	97.78	20221104	0.36	N	042520	500	60 억		408228	N	N	5	N	00	N
24	20230925	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	17770	-530	5	-2.90	398545880	22176	32.59	18300	18300	17710	23750	12810	18300	17971.95	3.37	0	7	18593	18446	18253	18106	17913	18520	18180	61	5450	500	13540	10	1	12116064	2153	29.23	3.54	09	0.18	608.00	5017.00	29700	20230717	-40.17	9010	20221104	97.23	29700	-40.17	20230717	9680	83.57	20230102	29700	-40.17	20230717	9010	97.23	20221104	0.36	N	042520	500	60 억		408228	N	N	5	N	00	N
25	20230925	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	18210	-90	5	-0.49	30265030	1657	2.44	18300	18300	18200	23750	12810	18300	18264.95	3.37	0	-1020	18593	18446	18253	18106	17913	18520	18180	61	5450	500	13540	10	1	12116064	2206	29.95	3.63	09	0.01	608.00	5017.00	29700	20230717	-38.69	9010	20221104	102.11	29700	-38.69	20230717	9680	88.12	20230102	29700	-38.69	20230717	9010	102.11	20221104	0.36	N	042520	500	60 억		408228	N	N	5	N	00	N
26	20230922	160503	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	-100	5	-0.54	1227299720	67461	59.27	18060	18400	18060	23900	12880	18400	18192.48	3.28	0	10841	19353	18876	18623	18146	17893	18750	18020	61	5500	500	13610	10	1	12116064	2217	30.10	3.65	09	0.56	608.00	5017.00	29700	20230717	-38.38	9010	20221104	103.11	29700	-38.38	20230717	9680	89.05	20230102	29700	-38.38	20230717	9010	103.11	20221104	0.36	N	042520	500	60 억		397381	N	N	5	N	00	N
27	20230922	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	18250	-150	5	-0.82	1159331970	63748	56.01	18060	18400	18060	23900	12880	18400	18185.89	3.28	0	11588	19353	18876	18623	18146	17893	18750	18020	61	5500	500	13610	10	1	12116064	2211	30.02	3.64	09	0.53	608.00	5017.00	29700	20230717	-38.55	9010	20221104	102.55	29700	-38.55	20230717	9680	88.53	20230102	29700	-38.55	20230717	9010	102.55	20221104	0.36	N	042520	500	60 억		397381	N	N	3	N	00	N
28	20230922	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	18190	-210	5	-1.14	1042029090	57297	50.34	18060	18400	18060	23900	12880	18400	18186.15	3.28	0	12229	19353	18876	18623	18146	17893	18750	18020	61	5500	500	13610	10	1	12116064	2204	29.92	3.63	09	0.47	608.00	5017.00	29700	20230717	-38.75	9010	20221104	101.89	29700	-38.75	20230717	9680	87.91	20230102	29700	-38.75	20230717	9010	101.89	20221104	0.36	N	042520	500	60 억		397381	N	N	3	N	00	N
29	20230922	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	18230	-170	5	-0.92	819946530	45039	39.57	18060	18400	18060	23900	12880	18400	18204.90	3.28	0	10396	19353	18876	18623	18146	17893	18750	18020	61	5500	500	13610	10	1	12116064	2209	29.98	3.63	09	0.37	608.00	5017.00	29700	20230717	-38.62	9010	20221104	102.33	29700	-38.62	20230717	9680	88.33	20230102	29700	-38.62	20230717	9010	102.33	20221104	0.36	N	042520	500	60 억		397381	N	N	3	N	00	N
30	20230922	120429	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	-200	5	-1.09	741664880	40735	35.79	18060	18400	18060	23900	12880	18400	18206.68	3.28	0	12991	19353	18876	18623	18146	17893	18750	18020	61	5500	500	13610	10	1	12116064	2205	29.93	3.63	09	0.34	608.00	5017.00	29700	20230717	-38.72	9010	20221104	102.00	29700	-38.72	20230717	9680	88.02	20230102	29700	-38.72	20230717	9010	102.00	20221104	0.36	N	042520	500	60 억		397381	N	N	3	N	00	N
31	20230922	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	18250	-150	5	-0.82	631883440	34725	30.51	18060	18400	18060	23900	12880	18400	18196.31	3.28	0	12950	19353	18876	18623	18146	17893	18750	18020	61	5500	500	13610	10	1	12116064	2211	30.02	3.64	09	0.29	608.00	5017.00	29700	20230717	-38.55	9010	20221104	102.55	29700	-38.55	20230717	9680	88.53	20230102	29700	-38.55	20230717	9010	102.55	20221104	0.36	N	042520	500	60 억		397381	N	N	3	N	00	N
32	20230922	100430	57	100.00	KOSDAQ		제약	N	N	N	N		N	18080	-320	5	-1.74	368476940	20258	17.80	18060	18400	18060	23900	12880	18400	18188.35	3.28	0	3687	19353	18876	18623	18146	17893	18750	18020	61	5500	500	13610	10	1	12116064	2191	29.74	3.60	09	0.17	608.00	5017.00	29700	20230717	-39.12	9010	20221104	100.67	29700	-39.12	20230717	9680	86.78	20230102	29700	-39.12	20230717	9010	100.67	20221104	0.36	N	042520	500	60 억		397381	N	N	3	N	00	N
33	20230922	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	-200	5	-1.09	91425360	5051	4.44	18060	18400	18060	23900	12880	18400	18095.50	3.28	0	-9	19353	18876	18623	18146	17893	18750	18020	61	5500	500	13610	10	1	12116064	2205	29.93	3.63	09	0.04	608.00	5017.00	29700	20230717	-38.72	9010	20221104	102.00	29700	-38.72	20230717	9680	88.02	20230102	29700	-38.72	20230717	9010	102.00	20221104	0.36	N	042520	500	60 억		397381	N	N	3	N	00	N
34	20230921	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	18400	-900	5	-4.66	2109438750	113305	60.01	18880	19100	18370	25050	13510	19300	18617.57	3.27	0	1688	19866	19582	19216	18932	18566	19400	18750	61	5750	500	14280	10	1	12116064	2229	30.26	3.67	09	0.94	608.00	5017.00	29700	20230717	-38.05	9010	20221104	104.22	29700	-38.05	20230717	9680	90.08	20230102	29700	-38.05	20230717	9010	104.22	20221104	0.38	N	042520	500	60 억		395879	N	N	3	N	00	N
35	20230921	150426	57	100.00	KOSDAQ		제약	N	N	N	N		N	18440	-860	5	-4.46	1938439090	104016	55.09	18880	19100	18400	25050	13510	19300	18635.84	3.27	0	516	19866	19582	19216	18932	18566	19400	18750	61	5750	500	14280	10	1	12116064	2234	30.33	3.68	09	0.86	608.00	5017.00	29700	20230717	-37.91	9010	20221104	104.66	29700	-37.91	20230717	9680	90.50	20230102	29700	-37.91	20230717	9010	104.66	20221104	0.38	N	042520	500	60 억		395879	N	N	2	N	00	N
36	20230921	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	18570	-730	5	-3.78	1746908320	93636	49.59	18880	19100	18440	25050	13510	19300	18656.24	3.27	0	1048	19866	19582	19216	18932	18566	19400	18750	61	5750	500	14280	10	1	12116064	2250	30.54	3.70	09	0.77	608.00	5017.00	29700	20230717	-37.47	9010	20221104	106.10	29700	-37.47	20230717	9680	91.84	20230102	29700	-37.47	20230717	9010	106.10	20221104	0.38	N	042520	500	60 억		395879	N	N	2	N	00	N
37	20230921	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	18540	-760	5	-3.94	1560119410	83563	44.26	18880	19100	18440	25050	13510	19300	18669.83	3.27	0	-1391	19866	19582	19216	18932	18566	19400	18750	61	5750	500	14280	10	1	12116064	2246	30.49	3.70	09	0.69	608.00	5017.00	29700	20230717	-37.58	9010	20221104	105.77	29700	-37.58	20230717	9680	91.53	20230102	29700	-37.58	20230717	9010	105.77	20221104	0.38	N	042520	500	60 억		395879	N	N	2	N	00	N
38	20230921	120422	57	100.00	KOSDAQ		제약	N	N	N	N		N	18500	-800	5	-4.15	1372097790	73412	38.88	18880	19100	18440	25050	13510	19300	18690.21	3.27	0	-2435	19866	19582	19216	18932	18566	19400	18750	61	5750	500	14280	10	1	12116064	2241	30.43	3.69	09	0.61	608.00	5017.00	29700	20230717	-37.71	9010	20221104	105.33	29700	-37.71	20230717	9680	91.12	20230102	29700	-37.71	20230717	9010	105.33	20221104	0.38	N	042520	500	60 억		395879	N	N	2	N	00	N
39	20230921	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	18660	-640	5	-3.32	973874990	51967	27.52	18880	19100	18520	25050	13510	19300	18740.04	3.27	0	-7717	19866	19582	19216	18932	18566	19400	18750	61	5750	500	14280	10	1	12116064	2261	30.69	3.72	09	0.43	608.00	5017.00	29700	20230717	-37.17	9010	20221104	107.10	29700	-37.17	20230717	9680	92.77	20230102	29700	-37.17	20230717	9010	107.10	20221104	0.38	N	042520	500	60 억		395879	N	N	2	N	00	N
40	20230921	100425	57	100.00	KOSDAQ		제약	N	N	N	N		N	18750	-550	5	-2.85	721598690	38418	20.35	18880	19100	18520	25050	13510	19300	18782.56	3.27	0	-5218	19866	19582	19216	18932	18566	19400	18750	61	5750	500	14280	10	1	12116064	2272	30.84	3.74	09	0.32	608.00	5017.00	29700	20230717	-36.87	9010	20221104	108.10	29700	-36.87	20230717	9680	93.70	20230102	29700	-36.87	20230717	9010	108.10	20221104	0.38	N	042520	500	60 억		395879	N	N	2	N	00	N
41	20230921	090430	57	100.00	KOSDAQ		제약	N	N	N	N		N	18920	-380	5	-1.97	51662910	2730	1.45	18880	19100	18860	25050	13510	19300	18921.37	3.27	0	-1078	19866	19582	19216	18932	18566	19400	18750	61	5750	500	14280	10	1	12116064	2292	31.12	3.77	09	0.02	608.00	5017.00	29700	20230717	-36.30	9010	20221104	109.99	29700	-36.30	20230717	9680	95.45	20230102	29700	-36.30	20230717	9010	109.99	20221104	0.38	N	042520	500	60 억		395879	N	N	2	N	00	N
42	20230920	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	19300	-160	5	-0.82	3583027660	188357	171.96	19500	19500	18850	25250	13630	19460	19022.43	2.71	0	65412	20213	19836	19593	19216	18973	19715	19095	61	5790	500	14400	10	1	12116064	2338	31.74	3.85	09	1.55	608.00	5017.00	29700	20230717	-35.02	9010	20221104	114.21	29700	-35.02	20230717	9680	99.38	20230102	29700	-35.02	20230717	9010	114.21	20221104	0.33	N	042520	500	60 억		327859	N	N	2	N	00	N
43	20230920	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	19080	-380	5	-1.95	3502175110	184140	168.11	19500	19500	18850	25250	13630	19460	19019.09	2.71	0	64889	20213	19836	19593	19216	18973	19715	19095	61	5790	500	14400	10	1	12116064	2312	31.38	3.80	09	1.52	608.00	5017.00	29700	20230717	-35.76	9010	20221104	111.76	29700	-35.76	20230717	9680	97.11	20230102	29700	-35.76	20230717	9010	111.76	20221104	0.33	N	042520	500	60 억		327859	N	N	5	N	00	N
44	20230920	140423	57	100.00	KOSDAQ		제약	N	N	N	N		N	18890	-570	5	-2.93	3037953890	159631	145.73	19500	19500	18870	25250	13630	19460	19031.10	2.71	0	51174	20213	19836	19593	19216	18973	19715	19095	61	5790	500	14400	10	1	12116064	2289	31.07	3.77	09	1.32	608.00	5017.00	29700	20230717	-36.40	9010	20221104	109.66	29700	-36.40	20230717	9680	95.14	20230102	29700	-36.40	20230717	9010	109.66	20221104	0.33	N	042520	500	60 억		327859	N	N	5	N	00	N
45	20230920	130422	57	100.00	KOSDAQ		제약	N	N	N	N		N	18930	-530	5	-2.72	2475495490	129943	118.63	19500	19500	18900	25250	13630	19460	19050.63	2.71	0	35946	20213	19836	19593	19216	18973	19715	19095	61	5790	500	14400	10	1	12116064	2294	31.13	3.77	09	1.07	608.00	5017.00	29700	20230717	-36.26	9010	20221104	110.10	29700	-36.26	20230717	9680	95.56	20230102	29700	-36.26	20230717	9010	110.10	20221104	0.33	N	042520	500	60 억		327859	N	N	5	N	00	N
46	20230920	120420	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	-560	5	-2.88	2271626290	119192	108.81	19500	19500	18900	25250	13630	19460	19058.55	2.71	0	35528	20213	19836	19593	19216	18973	19715	19095	61	5790	500	14400	10	1	12116064	2290	31.09	3.77	09	0.98	608.00	5017.00	29700	20230717	-36.36	9010	20221104	109.77	29700	-36.36	20230717	9680	95.25	20230102	29700	-36.36	20230717	9010	109.77	20221104	0.33	N	042520	500	60 억		327859	N	N	5	N	00	N
47	20230920	110424	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	-410	5	-2.11	1794580300	94023	85.84	19500	19500	18920	25250	13630	19460	19086.61	2.71	0	28554	20213	19836	19593	19216	18973	19715	19095	61	5790	500	14400	10	1	12116064	2308	31.33	3.80	09	0.78	608.00	5017.00	29700	20230717	-35.86	9010	20221104	111.43	29700	-35.86	20230717	9680	96.80	20230102	29700	-35.86	20230717	9010	111.43	20221104	0.33	N	042520	500	60 억		327859	N	N	5	N	00	N
48	20230920	100416	57	100.00	KOSDAQ		제약	N	N	N	N		N	18980	-480	5	-2.47	1112449860	58132	53.07	19500	19500	18920	25250	13630	19460	19136.62	2.71	0	5813	20213	19836	19593	19216	18973	19715	19095	61	5790	500	14400	10	1	12116064	2300	31.22	3.78	09	0.48	608.00	5017.00	29700	20230717	-36.09	9010	20221104	110.65	29700	-36.09	20230717	9680	96.07	20230102	29700	-36.09	20230717	9010	110.65	20221104	0.33	N	042520	500	60 억		327859	N	N	5	N	00	N
49	20230920	090421	57	100.00	KOSDAQ		제약	N	N	N	N		N	19430	-30	5	-0.15	54042000	2790	2.55	19500	19500	19310	25250	13630	19460	19369.89	2.71	0	-623	20213	19836	19593	19216	18973	19715	19095	61	5790	500	14400	10	1	12116064	2354	31.96	3.87	09	0.02	608.00	5017.00	29700	20230717	-34.58	9010	20221104	115.65	29700	-34.58	20230717	9680	100.72	20230102	29700	-34.58	20230717	9010	115.65	20221104	0.33	N	042520	500	60 억		327859	N	N	5	N	00	N
50	20230919	160418	57	100.00	KOSDAQ		제약	N	N	N	N		N	19460	-230	5	-1.17	2126297840	108840	50.83	19900	19970	19350	25550	13790	19690	19536.21	2.55	0	17959	20996	20342	19946	19292	18896	20145	19095	61	5860	500	14570	10	1	12116064	2358	32.01	3.88	09	0.90	608.00	5017.00	29700	20230717	-34.48	9010	20221104	115.98	29700	-34.48	20230717	9680	101.03	20230102	29700	-34.48	20230717	9010	115.98	20221104	0.33	N	042520	500	60 억		309371	N	N	5	N	00	N
51	20230919	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	19540	-150	5	-0.76	2048220180	104831	48.96	19900	19970	19350	25550	13790	19690	19538.29	2.55	0	16805	20996	20342	19946	19292	18896	20145	19095	61	5860	500	14570	10	1	12116064	2367	32.14	3.89	09	0.87	608.00	5017.00	29700	20230717	-34.21	9010	20221104	116.87	29700	-34.21	20230717	9680	101.86	20230102	29700	-34.21	20230717	9010	116.87	20221104	0.33	N	042520	500	60 억		309371	N	N	3	N	00	N
52	20230919	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	19500	-190	5	-0.96	1915582200	98037	45.78	19900	19970	19350	25550	13790	19690	19539.36	2.55	0	16182	20996	20342	19946	19292	18896	20145	19095	61	5860	500	14570	10	1	12116064	2363	32.07	3.89	09	0.81	608.00	5017.00	29700	20230717	-34.34	9010	20221104	116.43	29700	-34.34	20230717	9680	101.45	20230102	29700	-34.34	20230717	9010	116.43	20221104	0.33	N	042520	500	60 억		309371	N	N	3	N	00	N
53	20230919	130412	57	100.00	KOSDAQ		제약	N	N	N	N		N	19560	-130	5	-0.66	1732834870	88672	41.41	19900	19970	19350	25550	13790	19690	19542.06	2.55	0	14612	20996	20342	19946	19292	18896	20145	19095	61	5860	500	14570	10	1	12116064	2370	32.17	3.90	09	0.73	608.00	5017.00	29700	20230717	-34.14	9010	20221104	117.09	29700	-34.14	20230717	9680	102.07	20230102	29700	-34.14	20230717	9010	117.09	20221104	0.33	N	042520	500	60 억		309371	N	N	3	N	00	N
54	20230919	120424	57	100.00	KOSDAQ		제약	N	N	N	N		N	19400	-290	5	-1.47	1590359040	81395	38.01	19900	19970	19350	25550	13790	19690	19538.76	2.55	0	13364	20996	20342	19946	19292	18896	20145	19095	61	5860	500	14570	10	1	12116064	2351	31.91	3.87	09	0.67	608.00	5017.00	29700	20230717	-34.68	9010	20221104	115.32	29700	-34.68	20230717	9680	100.41	20230102	29700	-34.68	20230717	9010	115.32	20221104	0.33	N	042520	500	60 억		309371	N	N	3	N	00	N
55	20230919	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	19460	-230	5	-1.17	1232345750	62954	29.40	19900	19970	19380	25550	13790	19690	19575.32	2.55	0	8353	20996	20342	19946	19292	18896	20145	19095	61	5860	500	14570	10	1	12116064	2358	32.01	3.88	09	0.52	608.00	5017.00	29700	20230717	-34.48	9010	20221104	115.98	29700	-34.48	20230717	9680	101.03	20230102	29700	-34.48	20230717	9010	115.98	20221104	0.33	N	042520	500	60 억		309371	N	N	3	N	00	N
56	20230919	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	19470	-220	5	-1.12	730021550	37140	17.34	19900	19970	19380	25550	13790	19690	19655.93	2.55	0	44	20996	20342	19946	19292	18896	20145	19095	61	5860	500	14570	10	1	12116064	2359	32.02	3.88	09	0.31	608.00	5017.00	29700	20230717	-34.44	9010	20221104	116.09	29700	-34.44	20230717	9680	101.14	20230102	29700	-34.44	20230717	9010	116.09	20221104	0.33	N	042520	500	60 억		309371	N	N	3	N	00	N
57	20230919	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	19720	30	2	0.15	47044010	2383	1.11	19900	19900	19550	25550	13790	19690	19741.72	2.55	0	-1654	20996	20342	19946	19292	18896	20145	19095	61	5860	500	14570	10	1	12116064	2389	32.43	3.93	09	0.02	608.00	5017.00	29700	20230717	-33.60	9010	20221104	118.87	29700	-33.60	20230717	9680	103.72	20230102	29700	-33.60	20230717	9010	118.87	20221104	0.33	N	042520	500	60 억		309371	N	N	3	N	00	N
58	20230918	160420	57	100.00	KOSDAQ		제약	N	N	N	N		N	19690	-1010	5	-4.88	4243704730	213657	118.04	20500	20600	19550	26900	14500	20700	19862.20	2.71	0	-18376	21933	21316	20833	20216	19733	21075	19975	61	6200	500	15310	10	1	12116064	2386	32.38	3.92	09	1.76	608.00	5017.00	29700	20230717	-33.70	9010	20221104	118.53	29700	-33.70	20230717	9680	103.41	20230102	29700	-33.70	20230717	9010	118.53	20221104	0.33	N	042520	500	60 억		328371	N	N	3	N	00	N
59	20230918	150417	57	100.00	KOSDAQ		제약	N	N	N	N		N	19690	-1010	5	-4.88	4063370260	204489	112.98	20500	20600	19550	26900	14500	20700	19870.76	2.71	0	-19047	21933	21316	20833	20216	19733	21075	19975	61	6200	500	15310	10	1	12116064	2386	32.38	3.92	09	1.69	608.00	5017.00	29700	20230717	-33.70	9010	20221104	118.53	29700	-33.70	20230717	9680	103.41	20230102	29700	-33.70	20230717	9010	118.53	20221104	0.33	N	042520	500	60 억		328371	N	N	0	N	00	N
60	20230918	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	19710	-990	5	-4.78	3812400210	191743	105.94	20500	20600	19550	26900	14500	20700	19882.77	2.71	0	-18650	21933	21316	20833	20216	19733	21075	19975	61	6200	500	15310	10	1	12116064	2388	32.42	3.93	09	1.58	608.00	5017.00	29700	20230717	-33.64	9010	20221104	118.76	29700	-33.64	20230717	9680	103.62	20230102	29700	-33.64	20230717	9010	118.76	20221104	0.33	N	042520	500	60 억		328371	N	N	0	N	00	N
61	20230918	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	19750	-950	5	-4.59	3273863350	164357	90.81	20500	20600	19610	26900	14500	20700	19919.12	2.71	0	-18859	21933	21316	20833	20216	19733	21075	19975	61	6200	500	15310	10	1	12116064	2393	32.48	3.94	09	1.36	608.00	5017.00	29700	20230717	-33.50	9010	20221104	119.20	29700	-33.50	20230717	9680	104.03	20230102	29700	-33.50	20230717	9010	119.20	20221104	0.33	N	042520	500	60 억		328371	N	N	0	N	00	N
62	20230918	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	19920	-780	5	-3.77	2783341880	139620	77.14	20500	20600	19610	26900	14500	20700	19935.00	2.71	0	-11970	21933	21316	20833	20216	19733	21075	19975	61	6200	500	15310	10	1	12116064	2414	32.76	3.97	09	1.15	608.00	5017.00	29700	20230717	-32.93	9010	20221104	121.09	29700	-32.93	20230717	9680	105.79	20230102	29700	-32.93	20230717	9010	121.09	20221104	0.33	N	042520	500	60 억		328371	N	N	0	N	00	N
63	20230918	110421	57	100.00	KOSDAQ		제약	N	N	N	N		N	19940	-760	5	-3.67	2542144510	127511	70.45	20500	20600	19610	26900	14500	20700	19936.54	2.71	0	-14318	21933	21316	20833	20216	19733	21075	19975	61	6200	500	15310	10	1	12116064	2416	32.80	3.97	09	1.05	608.00	5017.00	29700	20230717	-32.86	9010	20221104	121.31	29700	-32.86	20230717	9680	105.99	20230102	29700	-32.86	20230717	9010	121.31	20221104	0.33	N	042520	500	60 억		328371	N	N	0	N	00	N
64	20230918	100415	57	100.00	KOSDAQ		제약	N	N	N	N		N	19900	-800	5	-3.86	2152997510	108033	59.69	20500	20600	19610	26900	14500	20700	19928.92	2.71	0	-14672	21933	21316	20833	20216	19733	21075	19975	61	6200	500	15310	10	1	12116064	2411	32.73	3.97	09	0.89	608.00	5017.00	29700	20230717	-33.00	9010	20221104	120.87	29700	-33.00	20230717	9680	105.58	20230102	29700	-33.00	20230717	9010	120.87	20221104	0.33	N	042520	500	60 억		328371	N	N	0	N	00	N
65	20230918	090412	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	-450	5	-2.17	104868050	5154	2.85	20500	20600	20250	26900	14500	20700	20345.41	2.71	0	-644	21933	21316	20833	20216	19733	21075	19975	61	6200	500	15310	50	1	12116064	2454	33.31	4.04	09	0.04	608.00	5017.00	29700	20230717	-31.82	9010	20221104	124.75	29700	-31.82	20230717	9680	109.19	20230102	29700	-31.82	20230717	9010	124.75	20221104	0.33	N	042520	500	60 억		328371	N	N	0	N	00	N
66	20230915	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-350	5	-1.66	3711153650	179574	264.53	20900	21450	20350	27350	14750	21050	20666.43	2.42	0	30238	21550	21300	20950	20700	20350	21350	20750	61	6300	500	15570	50	1	12116064	2508	34.05	4.13	09	1.48	608.00	5017.00	29700	20230717	-30.30	9010	20221104	129.74	29700	-30.30	20230717	9680	113.84	20230102	29700	-30.30	20230717	9010	129.74	20221104	0.32	N	042520	500	60 억		293754	N	N	0	N	00	N
67	20230915	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-500	5	-2.38	3561074150	172302	253.82	20900	21450	20350	27350	14750	21050	20667.63	2.42	0	33633	21550	21300	20950	20700	20350	21350	20750	61	6300	500	15570	50	1	12116064	2490	33.80	4.10	09	1.42	608.00	5017.00	29700	20230717	-30.81	9010	20221104	128.08	29700	-30.81	20230717	9680	112.29	20230102	29700	-30.81	20230717	9010	128.08	20221104	0.32	N	042520	500	60 억		293754	N	N	0	N	00	N
68	20230915	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-450	5	-2.14	2897426650	139911	206.11	20900	21450	20450	27350	14750	21050	20709.07	2.42	0	30504	21550	21300	20950	20700	20350	21350	20750	61	6300	500	15570	50	1	12116064	2496	33.88	4.11	09	1.15	608.00	5017.00	29700	20230717	-30.64	9010	20221104	128.63	29700	-30.64	20230717	9680	112.81	20230102	29700	-30.64	20230717	9010	128.63	20221104	0.32	N	042520	500	60 억		293754	N	N	0	N	00	N
69	20230915	130414	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	-400	5	-1.90	2418587000	116645	171.83	20900	21450	20500	27350	14750	21050	20734.60	2.42	0	24745	21550	21300	20950	20700	20350	21350	20750	61	6300	500	15570	50	1	12116064	2502	33.96	4.12	09	0.96	608.00	5017.00	29700	20230717	-30.47	9010	20221104	129.19	29700	-30.47	20230717	9680	113.33	20230102	29700	-30.47	20230717	9010	129.19	20221104	0.32	N	042520	500	60 억		293754	N	N	0	N	00	N
70	20230915	120420	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-150	5	-0.71	876616450	41805	61.58	20900	21450	20650	27350	14750	21050	20969.18	2.42	0	-1140	21550	21300	20950	20700	20350	21350	20750	61	6300	500	15570	50	1	12116064	2532	34.38	4.17	09	0.35	608.00	5017.00	29700	20230717	-29.63	9010	20221104	131.96	29700	-29.63	20230717	9680	115.91	20230102	29700	-29.63	20230717	9010	131.96	20221104	0.32	N	042520	500	60 억		293754	N	N	0	N	00	N
71	20230915	110420	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-200	5	-0.95	727120700	34637	51.02	20900	21450	20650	27350	14750	21050	20992.60	2.42	0	-1003	21550	21300	20950	20700	20350	21350	20750	61	6300	500	15570	50	1	12116064	2526	34.29	4.16	09	0.29	608.00	5017.00	29700	20230717	-29.80	9010	20221104	131.41	29700	-29.80	20230717	9680	115.39	20230102	29700	-29.80	20230717	9010	131.41	20221104	0.32	N	042520	500	60 억		293754	N	N	0	N	00	N
72	20230915	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	50	2	0.24	344297200	16272	23.97	20900	21450	20850	27350	14750	21050	21158.87	2.42	0	-220	21550	21300	20950	20700	20350	21350	20750	61	6300	500	15570	50	1	12116064	2556	34.70	4.21	09	0.13	608.00	5017.00	29700	20230717	-28.96	9010	20221104	134.18	29700	-28.96	20230717	9680	117.98	20230102	29700	-28.96	20230717	9010	134.18	20221104	0.32	N	042520	500	60 억		293754	N	N	0	N	00	N
73	20230915	090413	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-150	5	-0.71	13924950	666	0.98	20900	21100	20850	27350	14750	21050	20908.33	2.42	0	-23	21550	21300	20950	20700	20350	21350	20750	61	6300	500	15570	50	1	12116064	2532	34.38	4.17	09	0.01	608.00	5017.00	29700	20230717	-29.63	9010	20221104	131.96	29700	-29.63	20230717	9680	115.91	20230102	29700	-29.63	20230717	9010	131.96	20221104	0.32	N	042520	500	60 억		293754	N	N	0	N	00	N
74	20230914	160418	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	0	3	0.00	1400162850	67034	50.54	21050	21200	20600	27350	14750	21050	20886.96	2.47	0	-5334	21916	21482	21116	20682	20316	21300	20500	61	6300	500	15570	50	1	12116064	2550	34.62	4.20	09	0.55	608.00	5017.00	29700	20230717	-29.12	9010	20221104	133.63	29700	-29.12	20230717	9680	117.46	20230102	29700	-29.12	20230717	9010	133.63	20221104	0.34	N	042520	500	60 억		299088	N	N	0	N	00	N
75	20230914	150410	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-50	5	-0.24	1274163600	61019	46.00	21050	21200	20600	27350	14750	21050	20881.42	2.47	0	-7536	21916	21482	21116	20682	20316	21300	20500	61	6300	500	15570	50	1	12116064	2544	34.54	4.19	09	0.50	608.00	5017.00	29700	20230717	-29.29	9010	20221104	133.07	29700	-29.29	20230717	9680	116.94	20230102	29700	-29.29	20230717	9010	133.07	20221104	0.34	N	042520	500	60 억		299088	N	N	0	N	00	N
76	20230914	140409	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-50	5	-0.24	1135339650	54415	41.02	21050	21200	20600	27350	14750	21050	20864.46	2.47	0	-7430	21916	21482	21116	20682	20316	21300	20500	61	6300	500	15570	50	1	12116064	2544	34.54	4.19	09	0.45	608.00	5017.00	29700	20230717	-29.29	9010	20221104	133.07	29700	-29.29	20230717	9680	116.94	20230102	29700	-29.29	20230717	9010	133.07	20221104	0.34	N	042520	500	60 억		299088	N	N	0	N	00	N
77	20230914	130407	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	50	2	0.24	1049467050	50329	37.94	21050	21200	20600	27350	14750	21050	20852.13	2.47	0	-6535	21916	21482	21116	20682	20316	21300	20500	61	6300	500	15570	50	1	12116064	2556	34.70	4.21	09	0.42	608.00	5017.00	29700	20230717	-28.96	9010	20221104	134.18	29700	-28.96	20230717	9680	117.98	20230102	29700	-28.96	20230717	9010	134.18	20221104	0.34	N	042520	500	60 억		299088	N	N	0	N	00	N
78	20230914	120417	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	0	3	0.00	910562100	43733	32.97	21050	21200	20600	27350	14750	21050	20820.94	2.47	0	-3867	21916	21482	21116	20682	20316	21300	20500	61	6300	500	15570	50	1	12116064	2550	34.62	4.20	09	0.36	608.00	5017.00	29700	20230717	-29.12	9010	20221104	133.63	29700	-29.12	20230717	9680	117.46	20230102	29700	-29.12	20230717	9010	133.63	20221104	0.34	N	042520	500	60 억		299088	N	N	0	N	00	N
79	20230914	110411	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-200	5	-0.95	736817750	35426	26.71	21050	21200	20600	27350	14750	21050	20798.78	2.47	0	-4950	21916	21482	21116	20682	20316	21300	20500	61	6300	500	15570	50	1	12116064	2526	34.29	4.16	09	0.29	608.00	5017.00	29700	20230717	-29.80	9010	20221104	131.41	29700	-29.80	20230717	9680	115.39	20230102	29700	-29.80	20230717	9010	131.41	20221104	0.34	N	042520	500	60 억		299088	N	N	0	N	00	N
80	20230914	100406	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	-250	5	-1.19	522927500	25128	18.94	21050	21200	20600	27350	14750	21050	20810.55	2.47	0	-4117	21916	21482	21116	20682	20316	21300	20500	61	6300	500	15570	50	1	12116064	2520	34.21	4.15	09	0.21	608.00	5017.00	29700	20230717	-29.97	9010	20221104	130.85	29700	-29.97	20230717	9680	114.88	20230102	29700	-29.97	20230717	9010	130.85	20221104	0.34	N	042520	500	60 억		299088	N	N	0	N	00	N
81	20230914	090413	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-200	5	-0.95	149246450	7157	5.40	21050	21200	20600	27350	14750	21050	20853.21	2.47	0	35	21916	21482	21116	20682	20316	21300	20500	61	6300	500	15570	50	1	12116064	2526	34.29	4.16	09	0.06	608.00	5017.00	29700	20230717	-29.80	9010	20221104	131.41	29700	-29.80	20230717	9680	115.39	20230102	29700	-29.80	20230717	9010	131.41	20221104	0.34	N	042520	500	60 억		299088	N	N	0	N	00	N
82	20230913	160415	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-550	5	-2.55	2780323500	132116	75.94	21400	21550	20750	28050	15150	21600	21044.56	2.48	0	-6480	23900	22750	22100	20950	20300	22425	20625	61	6450	500	15980	50	1	12116064	2550	34.62	4.20	09	1.09	608.00	5017.00	29700	20230717	-29.12	9010	20221104	133.63	29700	-29.12	20230717	9680	117.46	20230102	29700	-29.12	20230717	9010	133.63	20221104	0.33	N	042520	500	60 억		300442	N	N	0	N	00	N
83	20230913	150410	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	-800	5	-3.70	2606960300	123830	71.18	21400	21550	20750	28050	15150	21600	21052.74	2.48	0	-6329	23900	22750	22100	20950	20300	22425	20625	61	6450	500	15980	50	1	12116064	2520	34.21	4.15	09	1.02	608.00	5017.00	29700	20230717	-29.97	9010	20221104	130.85	29700	-29.97	20230717	9680	114.88	20230102	29700	-29.97	20230717	9010	130.85	20221104	0.33	N	042520	500	60 억		300442	N	N	0	N	00	N
84	20230913	140414	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-500	5	-2.31	1965132750	93067	53.50	21400	21550	20850	28050	15150	21600	21115.25	2.48	0	3790	23900	22750	22100	20950	20300	22425	20625	61	6450	500	15980	50	1	12116064	2556	34.70	4.21	09	0.77	608.00	5017.00	29700	20230717	-28.96	9010	20221104	134.18	29700	-28.96	20230717	9680	117.98	20230102	29700	-28.96	20230717	9010	134.18	20221104	0.33	N	042520	500	60 억		300442	N	N	0	N	00	N
85	20230913	130404	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-600	5	-2.78	1775899500	84048	48.31	21400	21550	20850	28050	15150	21600	21129.59	2.48	0	665	23900	22750	22100	20950	20300	22425	20625	61	6450	500	15980	50	1	12116064	2544	34.54	4.19	09	0.69	608.00	5017.00	29700	20230717	-29.29	9010	20221104	133.07	29700	-29.29	20230717	9680	116.94	20230102	29700	-29.29	20230717	9010	133.07	20221104	0.33	N	042520	500	60 억		300442	N	N	0	N	00	N
86	20230913	120415	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-450	5	-2.08	1589142000	75165	43.21	21400	21550	20850	28050	15150	21600	21142.05	2.48	0	772	23900	22750	22100	20950	20300	22425	20625	61	6450	500	15980	50	1	12116064	2563	34.79	4.22	09	0.62	608.00	5017.00	29700	20230717	-28.79	9010	20221104	134.74	29700	-28.79	20230717	9680	118.49	20230102	29700	-28.79	20230717	9010	134.74	20221104	0.33	N	042520	500	60 억		300442	N	N	0	N	00	N
87	20230913	110410	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-550	5	-2.55	1291882200	61028	35.08	21400	21550	20850	28050	15150	21600	21168.68	2.48	0	4185	23900	22750	22100	20950	20300	22425	20625	61	6450	500	15980	50	1	12116064	2550	34.62	4.20	09	0.50	608.00	5017.00	29700	20230717	-29.12	9010	20221104	133.63	29700	-29.12	20230717	9680	117.46	20230102	29700	-29.12	20230717	9010	133.63	20221104	0.33	N	042520	500	60 억		300442	N	N	0	N	00	N
88	20230913	100407	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-250	5	-1.16	858539400	40549	23.31	21400	21550	20850	28050	15150	21600	21172.89	2.48	0	6278	23900	22750	22100	20950	20300	22425	20625	61	6450	500	15980	50	1	12116064	2587	35.12	4.26	09	0.33	608.00	5017.00	29700	20230717	-28.11	9010	20221104	136.96	29700	-28.11	20230717	9680	120.56	20230102	29700	-28.11	20230717	9010	136.96	20221104	0.33	N	042520	500	60 억		300442	N	N	0	N	00	N
89	20230913	090403	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-400	5	-1.85	123487600	5846	3.36	21400	21400	21000	28050	15150	21600	21123.43	2.48	0	368	23900	22750	22100	20950	20300	22425	20625	61	6450	500	15980	50	1	12116064	2569	34.87	4.23	09	0.05	608.00	5017.00	29700	20230717	-28.62	9010	20221104	135.29	29700	-28.62	20230717	9680	119.01	20230102	29700	-28.62	20230717	9010	135.29	20221104	0.33	N	042520	500	60 억		300442	N	N	0	N	00	N
90	20230912	160402	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-1600	5	-6.90	3845202000	173062	48.53	23250	23250	21450	30150	16250	23200	22219.35	2.88	0	-49023	24566	23882	22916	22232	21266	24225	22575	61	6950	500	17160	50	1	12116064	2617	35.53	4.31	09	1.43	608.00	5017.00	29700	20230717	-27.27	9010	20221104	139.73	29700	-27.27	20230717	9680	123.14	20230102	29700	-27.27	20230717	9010	139.73	20221104	0.30	N	042520	500	60 억		349429	N	N	0	N	00	N
91	20230912	150409	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-1700	5	-7.33	3620427250	162622	45.61	23250	23250	21500	30150	16250	23200	22262.84	2.88	0	-46568	24566	23882	22916	22232	21266	24225	22575	61	6950	500	17160	50	1	12116064	2605	35.36	4.29	09	1.34	608.00	5017.00	29700	20230717	-27.61	9010	20221104	138.62	29700	-27.61	20230717	9680	122.11	20230102	29700	-27.61	20230717	9010	138.62	20221104	0.30	N	042520	500	60 억		349429	N	N	0	N	00	N
92	20230912	140408	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-1450	5	-6.25	3061228850	136767	38.36	23250	23250	21600	30150	16250	23200	22382.80	2.88	0	-38578	24566	23882	22916	22232	21266	24225	22575	61	6950	500	17160	50	1	12116064	2635	35.77	4.34	09	1.13	608.00	5017.00	29700	20230717	-26.77	9010	20221104	141.40	29700	-26.77	20230717	9680	124.69	20230102	29700	-26.77	20230717	9010	141.40	20221104	0.30	N	042520	500	60 억		349429	N	N	0	N	00	N
93	20230912	130405	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-1000	5	-4.31	2215293250	98155	27.53	23250	23250	22100	30150	16250	23200	22569.34	2.88	0	-24134	24566	23882	22916	22232	21266	24225	22575	61	6950	500	17160	50	1	12116064	2690	36.51	4.42	09	0.81	608.00	5017.00	29700	20230717	-25.25	9010	20221104	146.39	29700	-25.25	20230717	9680	129.34	20230102	29700	-25.25	20230717	9010	146.39	20221104	0.30	N	042520	500	60 억		349429	N	N	0	N	00	N
94	20230912	120400	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-800	5	-3.45	1889105350	83474	23.41	23250	23250	22300	30150	16250	23200	22631.06	2.88	0	-20205	24566	23882	22916	22232	21266	24225	22575	61	6950	500	17160	50	1	12116064	2714	36.84	4.46	09	0.69	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.30	N	042520	500	60 억		349429	N	N	0	N	00	N
95	20230912	110405	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-750	5	-3.23	1517470100	66866	18.75	23250	23250	22350	30150	16250	23200	22694.20	2.88	0	-16383	24566	23882	22916	22232	21266	24225	22575	61	6950	500	17160	50	1	12116064	2720	36.92	4.47	09	0.55	608.00	5017.00	29700	20230717	-24.41	9010	20221104	149.17	29700	-24.41	20230717	9680	131.92	20230102	29700	-24.41	20230717	9010	149.17	20221104	0.30	N	042520	500	60 억		349429	N	N	0	N	00	N
96	20230912	100403	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-450	5	-1.94	1002719650	44047	12.35	23250	23250	22500	30150	16250	23200	22764.77	2.88	0	-13411	24566	23882	22916	22232	21266	24225	22575	61	6950	500	17160	50	1	12116064	2756	37.42	4.53	09	0.36	608.00	5017.00	29700	20230717	-23.40	9010	20221104	152.50	29700	-23.40	20230717	9680	135.02	20230102	29700	-23.40	20230717	9010	152.50	20221104	0.30	N	042520	500	60 억		349429	N	N	0	N	00	N
97	20230912	090407	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-650	5	-2.80	254058050	11117	3.12	23250	23250	22500	30150	16250	23200	22853.11	2.88	0	-7514	24566	23882	22916	22232	21266	24225	22575	61	6950	500	17160	50	1	12116064	2732	37.09	4.49	09	0.09	608.00	5017.00	29700	20230717	-24.07	9010	20221104	150.28	29700	-24.07	20230717	9680	132.95	20230102	29700	-24.07	20230717	9010	150.28	20221104	0.30	N	042520	500	60 억		349429	N	N	0	N	00	N
98	20230911	160401	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	1250	2	5.69	8151736450	353962	332.72	22000	23600	21950	28500	15400	21950	23029.80	2.57	0	37239	23050	22500	21850	21300	20650	22175	20975	61	6550	500	16240	50	1	12116064	2811	38.16	4.62	09	2.92	608.00	5017.00	29700	20230717	-21.89	9010	20221104	157.49	29700	-21.89	20230717	9680	139.67	20230102	29700	-21.89	20230717	9010	157.49	20221104	0.31	N	042520	500	60 억		311468	N	N	0	N	00	N
99	20230911	150407	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	950	2	4.33	7767874850	337340	317.10	22000	23600	21950	28500	15400	21950	23026.89	2.57	0	43186	23050	22500	21850	21300	20650	22175	20975	61	6550	500	16240	50	1	12116064	2775	37.66	4.56	09	2.78	608.00	5017.00	29700	20230717	-22.90	9010	20221104	154.16	29700	-22.90	20230717	9680	136.57	20230102	29700	-22.90	20230717	9010	154.16	20221104	0.31	N	042520	500	60 억		311468	N	N	0	N	00	N
100	20230911	140413	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	1000	2	4.56	6636870200	287459	270.21	22000	23600	21950	28500	15400	21950	23088.12	2.57	0	37689	23050	22500	21850	21300	20650	22175	20975	61	6550	500	16240	50	1	12116064	2781	37.75	4.57	09	2.37	608.00	5017.00	29700	20230717	-22.73	9010	20221104	154.72	29700	-22.73	20230717	9680	137.09	20230102	29700	-22.73	20230717	9010	154.72	20221104	0.31	N	042520	500	60 억		311468	N	N	0	N	00	N
101	20230911	130358	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	1200	2	5.47	6216636050	269236	253.08	22000	23600	21950	28500	15400	21950	23089.98	2.57	0	39692	23050	22500	21850	21300	20650	22175	20975	61	6550	500	16240	50	1	12116064	2805	38.08	4.61	09	2.22	608.00	5017.00	29700	20230717	-22.05	9010	20221104	156.94	29700	-22.05	20230717	9680	139.15	20230102	29700	-22.05	20230717	9010	156.94	20221104	0.31	N	042520	500	60 억		311468	N	N	0	N	00	N
102	20230911	120402	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	1100	2	5.01	5877708350	254628	239.35	22000	23600	21950	28500	15400	21950	23083.58	2.57	0	42480	23050	22500	21850	21300	20650	22175	20975	61	6550	500	16240	50	1	12116064	2793	37.91	4.59	09	2.10	608.00	5017.00	29700	20230717	-22.39	9010	20221104	155.83	29700	-22.39	20230717	9680	138.12	20230102	29700	-22.39	20230717	9010	155.83	20221104	0.31	N	042520	500	60 억		311468	N	N	0	N	00	N
103	20230911	110355	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	1550	2	7.06	5142507950	223146	209.76	22000	23500	21950	28500	15400	21950	23045.56	2.57	0	47271	23050	22500	21850	21300	20650	22175	20975	61	6550	500	16240	50	1	12116064	2847	38.65	4.68	09	1.84	608.00	5017.00	29700	20230717	-20.88	9010	20221104	160.82	29700	-20.88	20230717	9680	142.77	20230102	29700	-20.88	20230717	9010	160.82	20221104	0.31	N	042520	500	60 억		311468	N	N	0	N	00	N
104	20230911	100357	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	1200	2	5.47	2818863300	122960	115.58	22000	23300	21950	28500	15400	21950	22925.16	2.57	0	11468	23050	22500	21850	21300	20650	22175	20975	61	6550	500	16240	50	1	12116064	2805	38.08	4.61	09	1.01	608.00	5017.00	29700	20230717	-22.05	9010	20221104	156.94	29700	-22.05	20230717	9680	139.15	20230102	29700	-22.05	20230717	9010	156.94	20221104	0.31	N	042520	500	60 억		311468	N	N	0	N	00	N
105	20230911	090357	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	250	2	1.14	134129600	6076	5.71	22000	22300	21950	28500	15400	21950	22075.62	2.57	0	1208	23050	22500	21850	21300	20650	22175	20975	61	6550	500	16240	50	1	12116064	2690	36.51	4.42	09	0.05	608.00	5017.00	29700	20230717	-25.25	9010	20221104	146.39	29700	-25.25	20230717	9680	129.34	20230102	29700	-25.25	20230717	9010	146.39	20221104	0.31	N	042520	500	60 억		311468	N	N	0	N	00	N
106	20230908	160402	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-350	5	-1.57	2300062000	105968	53.84	22000	22400	21200	28950	15650	22300	21704.64	2.56	0	1392	23866	23082	22316	21532	20766	23475	21925	61	6650	500	16500	50	1	12116064	2659	36.10	4.38	09	0.87	608.00	5017.00	29700	20230717	-26.09	9010	20221104	143.62	29700	-26.09	20230717	9680	126.76	20230102	29700	-26.09	20230717	9010	143.62	20221104	0.27	N	042520	500	60 억		309588	N	N	0	N	00	N
107	20230908	150403	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-450	5	-2.02	2207152800	101726	51.69	22000	22400	21200	28950	15650	22300	21697.01	2.56	0	811	23866	23082	22316	21532	20766	23475	21925	61	6650	500	16500	50	1	12116064	2647	35.94	4.36	09	0.84	608.00	5017.00	29700	20230717	-26.43	9010	20221104	142.51	29700	-26.43	20230717	9680	125.72	20230102	29700	-26.43	20230717	9010	142.51	20221104	0.27	N	042520	500	60 억		309588	N	N	0	N	00	N
108	20230908	140404	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-650	5	-2.91	1937193900	89329	45.39	22000	22400	21200	28950	15650	22300	21686.03	2.56	0	-3797	23866	23082	22316	21532	20766	23475	21925	61	6650	500	16500	50	1	12116064	2623	35.61	4.32	09	0.74	608.00	5017.00	29700	20230717	-27.10	9010	20221104	140.29	29700	-27.10	20230717	9680	123.66	20230102	29700	-27.10	20230717	9010	140.29	20221104	0.27	N	042520	500	60 억		309588	N	N	0	N	00	N
109	20230908	130404	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-600	5	-2.69	1751537250	80795	41.05	22000	22400	21200	28950	15650	22300	21678.75	2.56	0	-4752	23866	23082	22316	21532	20766	23475	21925	61	6650	500	16500	50	1	12116064	2629	35.69	4.33	09	0.67	608.00	5017.00	29700	20230717	-26.94	9010	20221104	140.84	29700	-26.94	20230717	9680	124.17	20230102	29700	-26.94	20230717	9010	140.84	20221104	0.27	N	042520	500	60 억		309588	N	N	0	N	00	N
110	20230908	120410	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-650	5	-2.91	1635235300	75427	38.32	22000	22400	21200	28950	15650	22300	21679.67	2.56	0	-2125	23866	23082	22316	21532	20766	23475	21925	61	6650	500	16500	50	1	12116064	2623	35.61	4.32	09	0.62	608.00	5017.00	29700	20230717	-27.10	9010	20221104	140.29	29700	-27.10	20230717	9680	123.66	20230102	29700	-27.10	20230717	9010	140.29	20221104	0.27	N	042520	500	60 억		309588	N	N	0	N	00	N
111	20230908	110405	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-750	5	-3.36	1490208850	68712	34.91	22000	22400	21200	28950	15650	22300	21687.72	2.56	0	-4103	23866	23082	22316	21532	20766	23475	21925	61	6650	500	16500	50	1	12116064	2611	35.44	4.30	09	0.57	608.00	5017.00	29700	20230717	-27.44	9010	20221104	139.18	29700	-27.44	20230717	9680	122.62	20230102	29700	-27.44	20230717	9010	139.18	20221104	0.27	N	042520	500	60 억		309588	N	N	0	N	00	N
112	20230908	100402	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-650	5	-2.91	1172237500	53938	27.41	22000	22400	21200	28950	15650	22300	21733.01	2.56	0	2980	23866	23082	22316	21532	20766	23475	21925	61	6650	500	16500	50	1	12116064	2623	35.61	4.32	09	0.45	608.00	5017.00	29700	20230717	-27.10	9010	20221104	140.29	29700	-27.10	20230717	9680	123.66	20230102	29700	-27.10	20230717	9010	140.29	20221104	0.27	N	042520	500	60 억		309588	N	N	0	N	00	N
113	20230908	090409	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-300	5	-1.35	161569450	7361	3.74	22000	22050	21850	28950	15650	22300	21949.20	2.56	0	1521	23866	23082	22316	21532	20766	23475	21925	61	6650	500	16500	50	1	12116064	2666	36.18	4.39	09	0.06	608.00	5017.00	29700	20230717	-25.93	9010	20221104	144.17	29700	-25.93	20230717	9680	127.27	20230102	29700	-25.93	20230717	9010	144.17	20221104	0.27	N	042520	500	60 억		309588	N	N	0	N	00	N
114	20230907	160401	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	250	2	1.13	4385919250	195732	59.87	21950	23100	21550	28650	15450	22050	22408.43	2.82	0	-33197	23683	22866	21783	20966	19883	23275	21375	61	6600	500	16310	50	1	12116064	2702	36.68	4.44	09	1.62	608.00	5017.00	29700	20230717	-24.92	9010	20221104	147.50	29700	-24.92	20230717	9680	130.37	20230102	29700	-24.92	20230717	9010	147.50	20221104	0.28	N	042520	500	60 억		341794	N	N	0	N	00	N
115	20230907	150402	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	50	2	0.23	4153659600	185249	56.66	21950	23100	21550	28650	15450	22050	22422.69	2.82	0	-33697	23683	22866	21783	20966	19883	23275	21375	61	6600	500	16310	50	1	12116064	2678	36.35	4.41	09	1.53	608.00	5017.00	29700	20230717	-25.59	9010	20221104	145.28	29700	-25.59	20230717	9680	128.31	20230102	29700	-25.59	20230717	9010	145.28	20221104	0.28	N	042520	500	60 억		341794	N	N	0	N	00	N
116	20230907	140400	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	100	2	0.45	3718335700	165514	50.63	21950	23100	21550	28650	15450	22050	22466.20	2.82	0	-38664	23683	22866	21783	20966	19883	23275	21375	61	6600	500	16310	50	1	12116064	2684	36.43	4.41	09	1.37	608.00	5017.00	29700	20230717	-25.42	9010	20221104	145.84	29700	-25.42	20230717	9680	128.82	20230102	29700	-25.42	20230717	9010	145.84	20221104	0.28	N	042520	500	60 억		341794	N	N	0	N	00	N
117	20230907	130401	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	300	2	1.36	3183369050	141437	43.26	21950	23100	21550	28650	15450	22050	22508.38	2.82	0	-33023	23683	22866	21783	20966	19883	23275	21375	61	6600	500	16310	50	1	12116064	2708	36.76	4.45	09	1.17	608.00	5017.00	29700	20230717	-24.75	9010	20221104	148.06	29700	-24.75	20230717	9680	130.89	20230102	29700	-24.75	20230717	9010	148.06	20221104	0.28	N	042520	500	60 억		341794	N	N	0	N	00	N
118	20230907	120407	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	200	2	0.91	3041211600	135057	41.31	21950	23100	21550	28650	15450	22050	22519.11	2.82	0	-31387	23683	22866	21783	20966	19883	23275	21375	61	6600	500	16310	50	1	12116064	2696	36.60	4.43	09	1.11	608.00	5017.00	29700	20230717	-25.08	9010	20221104	146.95	29700	-25.08	20230717	9680	129.86	20230102	29700	-25.08	20230717	9010	146.95	20221104	0.28	N	042520	500	60 억		341794	N	N	0	N	00	N
119	20230907	110405	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	700	2	3.17	2625808950	116532	35.65	21950	23100	21550	28650	15450	22050	22534.29	2.82	0	-23597	23683	22866	21783	20966	19883	23275	21375	61	6600	500	16310	50	1	12116064	2756	37.42	4.53	09	0.96	608.00	5017.00	29700	20230717	-23.40	9010	20221104	152.50	29700	-23.40	20230717	9680	135.02	20230102	29700	-23.40	20230717	9010	152.50	20221104	0.28	N	042520	500	60 억		341794	N	N	0	N	00	N
120	20230907	100401	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	350	2	1.59	1684020450	74792	22.88	21950	23100	21550	28650	15450	22050	22518.08	2.82	0	-15728	23683	22866	21783	20966	19883	23275	21375	61	6600	500	16310	50	1	12116064	2714	36.84	4.46	09	0.62	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.28	N	042520	500	60 억		341794	N	N	0	N	00	N
121	20230907	090406	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-250	5	-1.13	109175950	5023	1.54	21950	21950	21550	28650	15450	22050	21713.50	2.82	0	790	23683	22866	21783	20966	19883	23275	21375	61	6600	500	16310	50	1	12116064	2641	35.86	4.35	09	0.04	608.00	5017.00	29700	20230717	-26.60	9010	20221104	141.95	29700	-26.60	20230717	9680	125.21	20230102	29700	-26.60	20230717	9010	141.95	20221104	0.28	N	042520	500	60 억		341794	N	N	0	N	00	N
122	20230906	160402	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	1500	2	7.30	7173090600	326182	191.00	20850	22600	20700	26700	14400	20550	21992.00	2.37	0	56225	21383	20966	20633	20216	19883	20800	20050	61	6150	500	15200	50	1	12116064	2672	36.27	4.40	09	2.69	608.00	5017.00	29700	20230717	-25.76	9010	20221104	144.73	29700	-25.76	20230717	9680	127.79	20230102	29700	-25.76	20230717	9010	144.73	20221104	0.37	N	042520	500	60 억		287466	N	N	10	N	00	N
123	20230906	150400	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	1450	2	7.06	7010789300	318806	186.68	20850	22600	20700	26700	14400	20550	21991.76	2.37	0	53480	21383	20966	20633	20216	19883	20800	20050	61	6150	500	15200	50	1	12116064	2666	36.18	4.39	09	2.63	608.00	5017.00	29700	20230717	-25.93	9010	20221104	144.17	29700	-25.93	20230717	9680	127.27	20230102	29700	-25.93	20230717	9010	144.17	20221104	0.37	N	042520	500	60 억		287466	N	N	10	N	00	N
124	20230906	140402	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	1600	2	7.79	6494805450	295411	172.98	20850	22600	20700	26700	14400	20550	21986.73	2.37	0	43154	21383	20966	20633	20216	19883	20800	20050	61	6150	500	15200	50	1	12116064	2684	36.43	4.41	09	2.44	608.00	5017.00	29700	20230717	-25.42	9010	20221104	145.84	29700	-25.42	20230717	9680	128.82	20230102	29700	-25.42	20230717	9010	145.84	20221104	0.37	N	042520	500	60 억		287466	N	N	10	N	00	N
125	20230906	130359	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	1350	2	6.57	6087663100	277000	162.20	20850	22600	20700	26700	14400	20550	21978.26	2.37	0	47920	21383	20966	20633	20216	19883	20800	20050	61	6150	500	15200	50	1	12116064	2653	36.02	4.37	09	2.29	608.00	5017.00	29700	20230717	-26.26	9010	20221104	143.06	29700	-26.26	20230717	9680	126.24	20230102	29700	-26.26	20230717	9010	143.06	20221104	0.37	N	042520	500	60 억		287466	N	N	10	N	00	N
126	20230906	120404	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	1500	2	7.30	5758107800	261988	153.41	20850	22600	20700	26700	14400	20550	21979.72	2.37	0	44487	21383	20966	20633	20216	19883	20800	20050	61	6150	500	15200	50	1	12116064	2672	36.27	4.40	09	2.16	608.00	5017.00	29700	20230717	-25.76	9010	20221104	144.73	29700	-25.76	20230717	9680	127.79	20230102	29700	-25.76	20230717	9010	144.73	20221104	0.37	N	042520	500	60 억		287466	N	N	10	N	00	N
127	20230906	110404	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	1700	2	8.27	5297956700	241334	141.32	20850	22600	20700	26700	14400	20550	21954.08	2.37	0	45545	21383	20966	20633	20216	19883	20800	20050	61	6150	500	15200	50	1	12116064	2696	36.60	4.43	09	1.99	608.00	5017.00	29700	20230717	-25.08	9010	20221104	146.95	29700	-25.08	20230717	9680	129.86	20230102	29700	-25.08	20230717	9010	146.95	20221104	0.37	N	042520	500	60 억		287466	N	N	10	N	00	N
128	20230906	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	1500	2	7.30	3967518500	181789	106.45	20850	22550	20700	26700	14400	20550	21826.40	2.37	0	22151	21383	20966	20633	20216	19883	20800	20050	61	6150	500	15200	50	1	12116064	2672	36.27	4.40	09	1.50	608.00	5017.00	29700	20230717	-25.76	9010	20221104	144.73	29700	-25.76	20230717	9680	127.79	20230102	29700	-25.76	20230717	9010	144.73	20221104	0.37	N	042520	500	60 억		287466	N	N	10	N	00	N
129	20230906	090357	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	650	2	3.16	264314600	12631	7.40	20850	21200	20700	26700	14400	20550	20932.53	2.37	0	-2261	21383	20966	20633	20216	19883	20800	20050	61	6150	500	15200	50	1	12116064	2569	34.87	4.23	09	0.10	608.00	5017.00	29700	20230717	-28.62	9010	20221104	135.29	29700	-28.62	20230717	9680	119.01	20230102	29700	-28.62	20230717	9010	135.29	20221104	0.37	N	042520	500	60 억		287466	N	N	10	N	00	N
130	20230905	160355	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-450	5	-2.14	3484115850	169620	104.31	20800	21050	20300	27300	14700	21000	20540.70	2.03	0	36457	22466	21732	21216	20482	19966	21475	20225	61	6300	500	15540	50	1	12116064	2490	33.80	4.10	09	1.40	608.00	5017.00	29700	20230717	-30.81	9010	20221104	128.08	29700	-30.81	20230717	9680	112.29	20230102	29700	-30.81	20230717	9010	128.08	20221104	0.37	N	042520	500	60 억		245543	N	N	10	N	00	N
131	20230905	150407	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-400	5	-1.90	3350076800	163108	100.30	20800	21050	20300	27300	14700	21000	20539.00	2.03	0	35017	22466	21732	21216	20482	19966	21475	20225	61	6300	500	15540	50	1	12116064	2496	33.88	4.11	09	1.35	608.00	5017.00	29700	20230717	-30.64	9010	20221104	128.63	29700	-30.64	20230717	9680	112.81	20230102	29700	-30.64	20230717	9010	128.63	20221104	0.37	N	042520	500	60 억		245543	N	N	0	N	00	N
132	20230905	140402	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-500	5	-2.38	3019610150	147010	90.40	20800	21050	20300	27300	14700	21000	20540.16	2.03	0	32707	22466	21732	21216	20482	19966	21475	20225	61	6300	500	15540	50	1	12116064	2484	33.72	4.09	09	1.21	608.00	5017.00	29700	20230717	-30.98	9010	20221104	127.52	29700	-30.98	20230717	9680	111.78	20230102	29700	-30.98	20230717	9010	127.52	20221104	0.37	N	042520	500	60 억		245543	N	N	0	N	00	N
133	20230905	130348	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-500	5	-2.38	2757870400	134222	82.54	20800	21050	20300	27300	14700	21000	20547.07	2.03	0	32428	22466	21732	21216	20482	19966	21475	20225	61	6300	500	15540	50	1	12116064	2484	33.72	4.09	09	1.11	608.00	5017.00	29700	20230717	-30.98	9010	20221104	127.52	29700	-30.98	20230717	9680	111.78	20230102	29700	-30.98	20230717	9010	127.52	20221104	0.37	N	042520	500	60 억		245543	N	N	0	N	00	N
134	20230905	120355	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-400	5	-1.90	2326588900	113172	69.60	20800	21050	20300	27300	14700	21000	20557.97	2.03	0	28086	22466	21732	21216	20482	19966	21475	20225	61	6300	500	15540	50	1	12116064	2496	33.88	4.11	09	0.93	608.00	5017.00	29700	20230717	-30.64	9010	20221104	128.63	29700	-30.64	20230717	9680	112.81	20230102	29700	-30.64	20230717	9010	128.63	20221104	0.37	N	042520	500	60 억		245543	N	N	0	N	00	N
135	20230905	110358	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-100	5	-0.48	1744597550	84869	52.19	20800	21050	20300	27300	14700	21000	20556.34	2.03	0	16937	22466	21732	21216	20482	19966	21475	20225	61	6300	500	15540	50	1	12116064	2532	34.38	4.17	09	0.70	608.00	5017.00	29700	20230717	-29.63	9010	20221104	131.96	29700	-29.63	20230717	9680	115.91	20230102	29700	-29.63	20230717	9010	131.96	20221104	0.37	N	042520	500	60 억		245543	N	N	0	N	00	N
136	20230905	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-500	5	-2.38	1354684250	66054	40.62	20800	21050	20300	27300	14700	21000	20508.71	2.03	0	7183	22466	21732	21216	20482	19966	21475	20225	61	6300	500	15540	50	1	12116064	2484	33.72	4.09	09	0.55	608.00	5017.00	29700	20230717	-30.98	9010	20221104	127.52	29700	-30.98	20230717	9680	111.78	20230102	29700	-30.98	20230717	9010	127.52	20221104	0.37	N	042520	500	60 억		245543	N	N	0	N	00	N
137	20230905	090350	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-100	5	-0.48	119574500	5739	3.53	20800	21000	20600	27300	14700	21000	20835.31	2.03	0	2933	22466	21732	21216	20482	19966	21475	20225	61	6300	500	15540	50	1	12116064	2532	34.38	4.17	09	0.05	608.00	5017.00	29700	20230717	-29.63	9010	20221104	131.96	29700	-29.63	20230717	9680	115.91	20230102	29700	-29.63	20230717	9010	131.96	20221104	0.37	N	042520	500	60 억		245543	N	N	0	N	00	N
138	20230904	160352	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-900	5	-4.11	3411936650	162130	141.75	21900	21950	20700	28450	15350	21900	21044.11	2.34	0	-40922	22866	22382	21916	21432	20966	22150	21200	61	6550	500	16200	50	1	12116064	2544	34.54	4.19	09	1.34	608.00	5017.00	29700	20230717	-29.29	9010	20221104	133.07	29700	-29.29	20230717	9680	116.94	20230102	29700	-29.29	20230717	9010	133.07	20221104	0.37	N	042520	500	60 억		283049	N	N	0	N	00	N
139	20230904	150346	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-850	5	-3.88	3253128550	154582	135.15	21900	21950	20700	28450	15350	21900	21044.30	2.34	0	-40313	22866	22382	21916	21432	20966	22150	21200	61	6550	500	16200	50	1	12116064	2550	34.62	4.20	09	1.28	608.00	5017.00	29700	20230717	-29.12	9010	20221104	133.63	29700	-29.12	20230717	9680	117.46	20230102	29700	-29.12	20230717	9010	133.63	20221104	0.37	N	042520	500	60 억		283049	N	N	0	N	00	N
140	20230904	140343	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-1000	5	-4.57	2985539750	141880	124.05	21900	21950	20700	28450	15350	21900	21042.30	2.34	0	-37840	22866	22382	21916	21432	20966	22150	21200	61	6550	500	16200	50	1	12116064	2532	34.38	4.17	09	1.17	608.00	5017.00	29700	20230717	-29.63	9010	20221104	131.96	29700	-29.63	20230717	9680	115.91	20230102	29700	-29.63	20230717	9010	131.96	20221104	0.37	N	042520	500	60 억		283049	N	N	0	N	00	N
141	20230904	130350	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	-1100	5	-5.02	2725564800	129461	113.19	21900	21950	20700	28450	15350	21900	21052.73	2.34	0	-37396	22866	22382	21916	21432	20966	22150	21200	61	6550	500	16200	50	1	12116064	2520	34.21	4.15	09	1.07	608.00	5017.00	29700	20230717	-29.97	9010	20221104	130.85	29700	-29.97	20230717	9680	114.88	20230102	29700	-29.97	20230717	9010	130.85	20221104	0.37	N	042520	500	60 억		283049	N	N	0	N	00	N
142	20230904	120343	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-1050	5	-4.79	2348112000	111298	97.31	21900	21950	20750	28450	15350	21900	21097.03	2.34	0	-30629	22866	22382	21916	21432	20966	22150	21200	61	6550	500	16200	50	1	12116064	2526	34.29	4.16	09	0.92	608.00	5017.00	29700	20230717	-29.80	9010	20221104	131.41	29700	-29.80	20230717	9680	115.39	20230102	29700	-29.80	20230717	9010	131.41	20221104	0.37	N	042520	500	60 억		283049	N	N	0	N	00	N
143	20230904	110339	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-1050	5	-4.79	2024943250	95779	83.74	21900	21950	20750	28450	15350	21900	21141.29	2.34	0	-25077	22866	22382	21916	21432	20966	22150	21200	61	6550	500	16200	50	1	12116064	2526	34.29	4.16	09	0.79	608.00	5017.00	29700	20230717	-29.80	9010	20221104	131.41	29700	-29.80	20230717	9680	115.39	20230102	29700	-29.80	20230717	9010	131.41	20221104	0.37	N	042520	500	60 억		283049	N	N	0	N	00	N
144	20230904	100340	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-700	5	-3.20	1140990100	53461	46.74	21900	21950	21000	28450	15350	21900	21341.77	2.34	0	-17981	22866	22382	21916	21432	20966	22150	21200	61	6550	500	16200	50	1	12116064	2569	34.87	4.23	09	0.44	608.00	5017.00	29700	20230717	-28.62	9010	20221104	135.29	29700	-28.62	20230717	9680	119.01	20230102	29700	-28.62	20230717	9010	135.29	20221104	0.37	N	042520	500	60 억		283049	N	N	0	N	00	N
145	20230904	090348	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-200	5	-0.91	82652150	3790	3.31	21900	21950	21600	28450	15350	21900	21806.27	2.34	0	-2885	22866	22382	21916	21432	20966	22150	21200	61	6550	500	16200	50	1	12116064	2629	35.69	4.33	09	0.03	608.00	5017.00	29700	20230717	-26.94	9010	20221104	140.84	29700	-26.94	20230717	9680	124.17	20230102	29700	-26.94	20230717	9010	140.84	20221104	0.37	N	042520	500	60 억		283049	N	N	0	N	00	N
146	20230901	160342	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	100	2	0.46	2493154250	114115	86.05	22400	22400	21450	28300	15300	21800	21847.62	2.50	0	-19532	22666	22232	21766	21332	20866	22000	21100	61	6500	500	16130	50	1	12116064	2653	36.02	4.37	09	0.94	608.00	5017.00	29700	20230717	-26.26	9010	20221104	143.06	29700	-26.26	20230717	9680	126.24	20230102	29700	-26.26	20230717	9010	143.06	20221104	0.33	N	042520	500	60 억		302581	N	N	0	N	00	N
147	20230901	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-100	5	-0.46	2249495850	102930	77.61	22400	22400	21450	28300	15300	21800	21854.62	2.50	0	-17411	22666	22232	21766	21332	20866	22000	21100	61	6500	500	16130	50	1	12116064	2629	35.69	4.33	09	0.85	608.00	5017.00	29700	20230717	-26.94	9010	20221104	140.84	29700	-26.94	20230717	9680	124.17	20230102	29700	-26.94	20230717	9010	140.84	20221104	0.33	N	042520	500	60 억		302581	N	N	0	N	00	N
148	20230901	140346	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	50	2	0.23	1881449600	86040	64.88	22400	22400	21450	28300	15300	21800	21867.15	2.50	0	-11439	22666	22232	21766	21332	20866	22000	21100	61	6500	500	16130	50	1	12116064	2647	35.94	4.36	09	0.71	608.00	5017.00	29700	20230717	-26.43	9010	20221104	142.51	29700	-26.43	20230717	9680	125.72	20230102	29700	-26.43	20230717	9010	142.51	20221104	0.33	N	042520	500	60 억		302581	N	N	0	N	00	N
149	20230901	130340	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	50	2	0.23	1246226000	57243	43.16	22400	22400	21450	28300	15300	21800	21770.80	2.50	0	-15516	22666	22232	21766	21332	20866	22000	21100	61	6500	500	16130	50	1	12116064	2647	35.94	4.36	09	0.47	608.00	5017.00	29700	20230717	-26.43	9010	20221104	142.51	29700	-26.43	20230717	9680	125.72	20230102	29700	-26.43	20230717	9010	142.51	20221104	0.33	N	042520	500	60 억		302581	N	N	0	N	00	N
150	20230901	120342	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-50	5	-0.23	1061087200	48742	36.75	22400	22400	21450	28300	15300	21800	21769.46	2.50	0	-15273	22666	22232	21766	21332	20866	22000	21100	61	6500	500	16130	50	1	12116064	2635	35.77	4.34	09	0.40	608.00	5017.00	29700	20230717	-26.77	9010	20221104	141.40	29700	-26.77	20230717	9680	124.69	20230102	29700	-26.77	20230717	9010	141.40	20221104	0.33	N	042520	500	60 억		302581	N	N	0	N	00	N
151	20230901	110343	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-150	5	-0.69	955144300	43855	33.07	22400	22400	21450	28300	15300	21800	21779.60	2.50	0	-15343	22666	22232	21766	21332	20866	22000	21100	61	6500	500	16130	50	1	12116064	2623	35.61	4.32	09	0.36	608.00	5017.00	29700	20230717	-27.10	9010	20221104	140.29	29700	-27.10	20230717	9680	123.66	20230102	29700	-27.10	20230717	9010	140.29	20221104	0.33	N	042520	500	60 억		302581	N	N	0	N	00	N
152	20230901	100341	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-100	5	-0.46	677647150	31050	23.41	22400	22400	21450	28300	15300	21800	21824.38	2.50	0	-15290	22666	22232	21766	21332	20866	22000	21100	61	6500	500	16130	50	1	12116064	2629	35.69	4.33	09	0.26	608.00	5017.00	29700	20230717	-26.94	9010	20221104	140.84	29700	-26.94	20230717	9680	124.17	20230102	29700	-26.94	20230717	9010	140.84	20221104	0.33	N	042520	500	60 억		302581	N	N	0	N	00	N
153	20230901	090337	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-100	5	-0.46	200529100	9053	6.83	22400	22400	21700	28300	15300	21800	22150.57	2.50	0	-5219	22666	22232	21766	21332	20866	22000	21100	61	6500	500	16130	50	1	12116064	2629	35.69	4.33	09	0.07	608.00	5017.00	29700	20230717	-26.94	9010	20221104	140.84	29700	-26.94	20230717	9680	124.17	20230102	29700	-26.94	20230717	9010	140.84	20221104	0.33	N	042520	500	60 억		302581	N	N	0	N	00	N