KissMeData/340570/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	161134	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42850	1050	2	2.51	1363788450	32310	76.21	41450	42850	41450	54300	29300	41800	42209.45	11.86	0	-5703	43100	42450	42050	41400	41000	42325	41275	45	12500	500	31760	50	1	8128000	3483	16.49	3.23	12	0.40	2598.00	13281.00	59100	20230602	-27.50	33300	20221111	28.68	59100	-27.50	20230602	34300	24.93	20230103	59100	-27.50	20230602	33300	28.68	20221111	3.13	N	340570	500	44 억		963728	N	N	4	N	00	N
3	20230927	151146	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42700	900	2	2.15	1319250150	31269	73.75	41450	42850	41450	54300	29300	41800	42190.35	11.86	0	-5053	43100	42450	42050	41400	41000	42325	41275	45	12500	500	31760	50	1	8128000	3471	16.44	3.22	12	0.38	2598.00	13281.00	59100	20230602	-27.75	33300	20221111	28.23	59100	-27.75	20230602	34300	24.49	20230103	59100	-27.75	20230602	33300	28.23	20221111	3.13	N	340570	500	44 억		963728	N	N	4	N	00	N
4	20230927	141146	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42550	750	2	1.79	986503400	23472	55.36	41450	42550	41450	54300	29300	41800	42028.95	11.86	0	-3577	43100	42450	42050	41400	41000	42325	41275	45	12500	500	31760	50	1	8128000	3458	16.38	3.20	12	0.29	2598.00	13281.00	59100	20230602	-28.00	33300	20221111	27.78	59100	-28.00	20230602	34300	24.05	20230103	59100	-28.00	20230602	33300	27.78	20221111	3.13	N	340570	500	44 억		963728	N	N	4	N	00	N
5	20230927	131131	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42150	350	2	0.84	820849650	19560	46.14	41450	42400	41450	54300	29300	41800	41965.73	11.86	0	-2991	43100	42450	42050	41400	41000	42325	41275	45	12500	500	31760	50	1	8128000	3426	16.22	3.17	12	0.24	2598.00	13281.00	59100	20230602	-28.68	33300	20221111	26.58	59100	-28.68	20230602	34300	22.89	20230103	59100	-28.68	20230602	33300	26.58	20221111	3.13	N	340570	500	44 억		963728	N	N	4	N	00	N
6	20230927	121129	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41900	100	2	0.24	662446000	15780	37.22	41450	42400	41450	54300	29300	41800	41980.10	11.86	0	-3486	43100	42450	42050	41400	41000	42325	41275	45	12500	500	31760	50	1	8128000	3406	16.13	3.15	12	0.19	2598.00	13281.00	59100	20230602	-29.10	33300	20221111	25.83	59100	-29.10	20230602	34300	22.16	20230103	59100	-29.10	20230602	33300	25.83	20221111	3.13	N	340570	500	44 억		963728	N	N	4	N	00	N
7	20230927	111140	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42000	200	2	0.48	606968100	14458	34.10	41450	42400	41450	54300	29300	41800	41981.47	11.86	0	-2395	43100	42450	42050	41400	41000	42325	41275	45	12500	500	31760	50	1	8128000	3414	16.17	3.16	12	0.18	2598.00	13281.00	59100	20230602	-28.93	33300	20221111	26.13	59100	-28.93	20230602	34300	22.45	20230103	59100	-28.93	20230602	33300	26.13	20221111	3.13	N	340570	500	44 억		963728	N	N	4	N	00	N
8	20230927	101133	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42150	350	2	0.84	389878450	9304	21.94	41450	42250	41450	54300	29300	41800	41904.39	11.86	0	-511	43100	42450	42050	41400	41000	42325	41275	45	12500	500	31760	50	1	8128000	3426	16.22	3.17	12	0.11	2598.00	13281.00	59100	20230602	-28.68	33300	20221111	26.58	59100	-28.68	20230602	34300	22.89	20230103	59100	-28.68	20230602	33300	26.58	20221111	3.13	N	340570	500	44 억		963728	N	N	4	N	00	N
9	20230927	091153	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41950	150	2	0.36	181497450	4346	10.25	41450	42100	41450	54300	29300	41800	41761.95	11.86	0	389	43100	42450	42050	41400	41000	42325	41275	45	12500	500	31760	50	1	8128000	3410	16.15	3.16	12	0.05	2598.00	13281.00	59100	20230602	-29.02	33300	20221111	25.98	59100	-29.02	20230602	34300	22.30	20230103	59100	-29.02	20230602	33300	25.98	20221111	3.13	N	340570	500	44 억		963728	N	N	4	N	00	N
10	20230926	161131	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41800	0	3	0.00	1771160250	42032	108.12	41800	42700	41650	54300	29300	41800	42138.40	11.95	0	-8390	42900	42350	41750	41200	40600	42625	41475	45	12500	500	31760	50	1	8128000	3398	16.09	3.15	12	0.52	2598.00	13281.00	59100	20230602	-29.27	33300	20221111	25.53	59100	-29.27	20230602	34300	21.87	20230103	59100	-29.27	20230602	33300	25.53	20221111	3.22	N	340570	500	44 억		971425	N	N	4	N	00	N
11	20230926	151130	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42050	250	2	0.60	1660553600	39392	101.32	41800	42700	41650	54300	29300	41800	42154.59	11.95	0	-9370	42900	42350	41750	41200	40600	42625	41475	45	12500	500	31760	50	1	8128000	3418	16.19	3.17	12	0.48	2598.00	13281.00	59100	20230602	-28.85	33300	20221111	26.28	59100	-28.85	20230602	34300	22.59	20230103	59100	-28.85	20230602	33300	26.28	20221111	3.22	N	340570	500	44 억		971425	N	N	6	N	00	N
12	20230926	141122	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41900	100	2	0.24	1353830750	32096	82.56	41800	42700	41650	54300	29300	41800	42180.67	11.95	0	-7373	42900	42350	41750	41200	40600	42625	41475	45	12500	500	31760	50	1	8128000	3406	16.13	3.15	12	0.39	2598.00	13281.00	59100	20230602	-29.10	33300	20221111	25.83	59100	-29.10	20230602	34300	22.16	20230103	59100	-29.10	20230602	33300	25.83	20221111	3.22	N	340570	500	44 억		971425	N	N	6	N	00	N
13	20230926	131126	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42350	550	2	1.32	821261800	19385	49.86	41800	42700	41800	54300	29300	41800	42365.84	11.95	0	-6211	42900	42350	41750	41200	40600	42625	41475	45	12500	500	31760	50	1	8128000	3442	16.30	3.19	12	0.24	2598.00	13281.00	59100	20230602	-28.34	33300	20221111	27.18	59100	-28.34	20230602	34300	23.47	20230103	59100	-28.34	20230602	33300	27.18	20221111	3.22	N	340570	500	44 억		971425	N	N	6	N	00	N
14	20230926	121133	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42400	600	2	1.44	632103850	14922	38.38	41800	42700	41800	54300	29300	41800	42360.53	11.95	0	-3066	42900	42350	41750	41200	40600	42625	41475	45	12500	500	31760	50	1	8128000	3446	16.32	3.19	12	0.18	2598.00	13281.00	59100	20230602	-28.26	33300	20221111	27.33	59100	-28.26	20230602	34300	23.62	20230103	59100	-28.26	20230602	33300	27.33	20221111	3.22	N	340570	500	44 억		971425	N	N	6	N	00	N
15	20230926	111126	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42500	700	2	1.67	517010050	12207	31.40	41800	42700	41800	54300	29300	41800	42353.57	11.95	0	-2210	42900	42350	41750	41200	40600	42625	41475	45	12500	500	31760	50	1	8128000	3454	16.36	3.20	12	0.15	2598.00	13281.00	59100	20230602	-28.09	33300	20221111	27.63	59100	-28.09	20230602	34300	23.91	20230103	59100	-28.09	20230602	33300	27.63	20221111	3.22	N	340570	500	44 억		971425	N	N	6	N	00	N
16	20230926	101128	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42350	550	2	1.32	262551400	6215	15.99	41800	42700	41800	54300	29300	41800	42244.79	11.95	0	-295	42900	42350	41750	41200	40600	42625	41475	45	12500	500	31760	50	1	8128000	3442	16.30	3.19	12	0.08	2598.00	13281.00	59100	20230602	-28.34	33300	20221111	27.18	59100	-28.34	20230602	34300	23.47	20230103	59100	-28.34	20230602	33300	27.18	20221111	3.22	N	340570	500	44 억		971425	N	N	6	N	00	N
17	20230926	091129	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42000	200	2	0.48	12750100	304	0.78	41800	42150	41800	54300	29300	41800	41941.12	11.95	0	-94	42900	42350	41750	41200	40600	42625	41475	45	12500	500	31760	50	1	8128000	3414	16.17	3.16	12	0.00	2598.00	13281.00	59100	20230602	-28.93	33300	20221111	26.13	59100	-28.93	20230602	34300	22.45	20230103	59100	-28.93	20230602	33300	26.13	20221111	3.22	N	340570	500	44 억		971425	N	N	6	N	00	N
18	20230925	161131	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41800	300	2	0.72	1618150000	38784	74.15	41200	42300	41150	53900	29050	41500	41722.15	12.02	0	-5186	42766	42132	41716	41082	40666	41925	40875	45	12400	500	31540	50	1	8128000	3398	16.09	3.15	12	0.48	2598.00	13281.00	59100	20230602	-29.27	33300	20221111	25.53	59100	-29.27	20230602	34300	21.87	20230103	59100	-29.27	20230602	33300	25.53	20221111	3.13	N	340570	500	44 억		976632	N	N	6	N	00	N
19	20230925	151133	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41900	400	2	0.96	1537668200	36863	70.48	41200	42300	41150	53900	29050	41500	41713.11	12.02	0	-5095	42766	42132	41716	41082	40666	41925	40875	45	12400	500	31540	50	1	8128000	3406	16.13	3.15	12	0.45	2598.00	13281.00	59100	20230602	-29.10	33300	20221111	25.83	59100	-29.10	20230602	34300	22.16	20230103	59100	-29.10	20230602	33300	25.83	20221111	3.13	N	340570	500	44 억		976632	N	N	91	N	00	N
20	20230925	141114	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41550	50	2	0.12	1096588300	26353	50.38	41200	42250	41150	53900	29050	41500	41611.56	12.02	0	-928	42766	42132	41716	41082	40666	41925	40875	45	12400	500	31540	50	1	8128000	3377	15.99	3.13	12	0.32	2598.00	13281.00	59100	20230602	-29.70	33300	20221111	24.77	59100	-29.70	20230602	34300	21.14	20230103	59100	-29.70	20230602	33300	24.77	20221111	3.13	N	340570	500	44 억		976632	N	N	91	N	00	N
21	20230925	131120	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41700	200	2	0.48	1033734300	24844	47.50	41200	42250	41150	53900	29050	41500	41609.06	12.02	0	-768	42766	42132	41716	41082	40666	41925	40875	45	12400	500	31540	50	1	8128000	3389	16.05	3.14	12	0.31	2598.00	13281.00	59100	20230602	-29.44	33300	20221111	25.23	59100	-29.44	20230602	34300	21.57	20230103	59100	-29.44	20230602	33300	25.23	20221111	3.13	N	340570	500	44 억		976632	N	N	91	N	00	N
22	20230925	121126	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41400	-100	5	-0.24	845937100	20331	38.87	41200	42250	41150	53900	29050	41500	41608.29	12.02	0	381	42766	42132	41716	41082	40666	41925	40875	45	12400	500	31540	50	1	8128000	3365	15.94	3.12	12	0.25	2598.00	13281.00	59100	20230602	-29.95	33300	20221111	24.32	59100	-29.95	20230602	34300	20.70	20230103	59100	-29.95	20230602	33300	24.32	20221111	3.13	N	340570	500	44 억		976632	N	N	91	N	00	N
23	20230925	111121	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41400	-100	5	-0.24	704063200	16906	32.32	41200	42250	41150	53900	29050	41500	41645.85	12.02	0	669	42766	42132	41716	41082	40666	41925	40875	45	12400	500	31540	50	1	8128000	3365	15.94	3.12	12	0.21	2598.00	13281.00	59100	20230602	-29.95	33300	20221111	24.32	59100	-29.95	20230602	34300	20.70	20230103	59100	-29.95	20230602	33300	24.32	20221111	3.13	N	340570	500	44 억		976632	N	N	91	N	00	N
24	20230925	101123	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41750	250	2	0.60	490278650	11742	22.45	41200	42250	41150	53900	29050	41500	41754.49	12.02	0	48	42766	42132	41716	41082	40666	41925	40875	45	12400	500	31540	50	1	8128000	3393	16.07	3.14	12	0.14	2598.00	13281.00	59100	20230602	-29.36	33300	20221111	25.38	59100	-29.36	20230602	34300	21.72	20230103	59100	-29.36	20230602	33300	25.38	20221111	3.13	N	340570	500	44 억		976632	N	N	91	N	00	N
25	20230925	091119	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42150	650	2	1.57	122310450	2928	5.60	41200	42150	41200	53900	29050	41500	41773.63	12.02	0	663	42766	42132	41716	41082	40666	41925	40875	45	12400	500	31540	50	1	8128000	3426	16.22	3.17	12	0.04	2598.00	13281.00	59100	20230602	-28.68	33300	20221111	26.58	59100	-28.68	20230602	34300	22.89	20230103	59100	-28.68	20230602	33300	26.58	20221111	3.13	N	340570	500	44 억		976632	N	N	91	N	00	N
26	20230922	161202	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41500	-600	5	-1.43	2170097500	52038	55.08	42000	42350	41300	54700	29500	42100	41702.91	11.90	0	7212	45100	43600	42700	41200	40300	43150	40750	45	12600	500	31990	50	1	8128000	3373	15.97	3.12	12	0.64	2598.00	13281.00	59100	20230602	-29.78	33300	20221111	24.62	59100	-29.78	20230602	34300	20.99	20230103	59100	-29.78	20230602	33300	24.62	20221111	3.14	N	340570	500	44 억		967381	N	N	91	N	00	N
27	20230922	151156	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41600	-500	5	-1.19	2021784650	48466	51.30	42000	42350	41300	54700	29500	42100	41715.53	11.90	0	6783	45100	43600	42700	41200	40300	43150	40750	45	12600	500	31990	50	1	8128000	3381	16.01	3.13	12	0.60	2598.00	13281.00	59100	20230602	-29.61	33300	20221111	24.92	59100	-29.61	20230602	34300	21.28	20230103	59100	-29.61	20230602	33300	24.92	20221111	3.14	N	340570	500	44 억		967381	N	N	102	N	00	N
28	20230922	141153	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41850	-250	5	-0.59	1691544000	40540	42.91	42000	42350	41300	54700	29500	42100	41725.31	11.90	0	4898	45100	43600	42700	41200	40300	43150	40750	45	12600	500	31990	50	1	8128000	3402	16.11	3.15	12	0.50	2598.00	13281.00	59100	20230602	-29.19	33300	20221111	25.68	59100	-29.19	20230602	34300	22.01	20230103	59100	-29.19	20230602	33300	25.68	20221111	3.14	N	340570	500	44 억		967381	N	N	102	N	00	N
29	20230922	131041	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41650	-450	5	-1.07	1492081700	35759	37.85	42000	42350	41300	54700	29500	42100	41726.05	11.90	0	3714	45100	43600	42700	41200	40300	43150	40750	45	12600	500	31990	50	1	8128000	3385	16.03	3.14	12	0.44	2598.00	13281.00	59100	20230602	-29.53	33300	20221111	25.08	59100	-29.53	20230602	34300	21.43	20230103	59100	-29.53	20230602	33300	25.08	20221111	3.14	N	340570	500	44 억		967381	N	N	102	N	00	N
30	20230922	121038	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41700	-400	5	-0.95	1234093300	29566	31.30	42000	42350	41300	54700	29500	42100	41740.29	11.90	0	2643	45100	43600	42700	41200	40300	43150	40750	45	12600	500	31990	50	1	8128000	3389	16.05	3.14	12	0.36	2598.00	13281.00	59100	20230602	-29.44	33300	20221111	25.23	59100	-29.44	20230602	34300	21.57	20230103	59100	-29.44	20230602	33300	25.23	20221111	3.14	N	340570	500	44 억		967381	N	N	102	N	00	N
31	20230922	111034	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41800	-300	5	-0.71	969190750	23232	24.59	42000	42350	41300	54700	29500	42100	41717.92	11.90	0	4358	45100	43600	42700	41200	40300	43150	40750	45	12600	500	31990	50	1	8128000	3398	16.09	3.15	12	0.29	2598.00	13281.00	59100	20230602	-29.27	33300	20221111	25.53	59100	-29.27	20230602	34300	21.87	20230103	59100	-29.27	20230602	33300	25.53	20221111	3.14	N	340570	500	44 억		967381	N	N	102	N	00	N
32	20230922	101032	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41550	-550	5	-1.31	655901150	15705	16.62	42000	42350	41300	54700	29500	42100	41763.84	11.90	0	3530	45100	43600	42700	41200	40300	43150	40750	45	12600	500	31990	50	1	8128000	3377	15.99	3.13	12	0.19	2598.00	13281.00	59100	20230602	-29.70	33300	20221111	24.77	59100	-29.70	20230602	34300	21.14	20230103	59100	-29.70	20230602	33300	24.77	20221111	3.14	N	340570	500	44 억		967381	N	N	102	N	00	N
33	20230922	091032	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41900	-200	5	-0.48	194893800	4690	4.96	42000	42000	41300	54700	29500	42100	41555.18	11.90	0	588	45100	43600	42700	41200	40300	43150	40750	45	12600	500	31990	50	1	8128000	3406	16.13	3.15	12	0.06	2598.00	13281.00	59100	20230602	-29.10	33300	20221111	25.83	59100	-29.10	20230602	34300	22.16	20230103	59100	-29.10	20230602	33300	25.83	20221111	3.14	N	340570	500	44 억		967381	N	N	102	N	00	N
34	20230921	161031	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42100	-2250	5	-5.07	3972472800	93786	235.04	43700	44200	41800	57600	31050	44350	42357.92	12.03	0	-14287	45450	44900	43800	43250	42150	45175	43525	45	13250	500	33700	50	1	8128000	3422	16.20	3.17	12	1.15	2598.00	13281.00	59100	20230602	-28.76	33300	20221111	26.43	59100	-28.76	20230602	34300	22.74	20230103	59100	-28.76	20230602	33300	26.43	20221111	3.16	N	340570	500	44 억		977929	N	N	102	N	00	N
35	20230921	151020	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42200	-2150	5	-4.85	3774167450	89080	223.25	43700	44200	41800	57600	31050	44350	42368.25	12.03	0	-11966	45450	44900	43800	43250	42150	45175	43525	45	13250	500	33700	50	1	8128000	3430	16.24	3.18	12	1.10	2598.00	13281.00	59100	20230602	-28.60	33300	20221111	26.73	59100	-28.60	20230602	34300	23.03	20230103	59100	-28.60	20230602	33300	26.73	20221111	3.16	N	340570	500	44 억		977929	N	N	27	N	00	N
36	20230921	141026	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42000	-2350	5	-5.30	3150143850	74239	186.05	43700	44200	41800	57600	31050	44350	42432.41	12.03	0	-11922	45450	44900	43800	43250	42150	45175	43525	45	13250	500	33700	50	1	8128000	3414	16.17	3.16	12	0.91	2598.00	13281.00	59100	20230602	-28.93	33300	20221111	26.13	59100	-28.93	20230602	34300	22.45	20230103	59100	-28.93	20230602	33300	26.13	20221111	3.16	N	340570	500	44 억		977929	N	N	27	N	00	N
37	20230921	131024	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41850	-2500	5	-5.64	2688996400	63234	158.47	43700	44200	41850	57600	31050	44350	42524.48	12.03	0	-13780	45450	44900	43800	43250	42150	45175	43525	45	13250	500	33700	50	1	8128000	3402	16.11	3.15	12	0.78	2598.00	13281.00	59100	20230602	-29.19	33300	20221111	25.68	59100	-29.19	20230602	34300	22.01	20230103	59100	-29.19	20230602	33300	25.68	20221111	3.16	N	340570	500	44 억		977929	N	N	27	N	00	N
38	20230921	121017	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42100	-2250	5	-5.07	2143624900	50242	125.91	43700	44200	41900	57600	31050	44350	42665.93	12.03	0	-14354	45450	44900	43800	43250	42150	45175	43525	45	13250	500	33700	50	1	8128000	3422	16.20	3.17	12	0.62	2598.00	13281.00	59100	20230602	-28.76	33300	20221111	26.43	59100	-28.76	20230602	34300	22.74	20230103	59100	-28.76	20230602	33300	26.43	20221111	3.16	N	340570	500	44 억		977929	N	N	27	N	00	N
39	20230921	111039	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42400	-1950	5	-4.40	1466021550	34149	85.58	43700	44200	42350	57600	31050	44350	42930.06	12.03	0	-13984	45450	44900	43800	43250	42150	45175	43525	45	13250	500	33700	50	1	8128000	3446	16.32	3.19	12	0.42	2598.00	13281.00	59100	20230602	-28.26	33300	20221111	27.33	59100	-28.26	20230602	34300	23.62	20230103	59100	-28.26	20230602	33300	27.33	20221111	3.16	N	340570	500	44 억		977929	N	N	27	N	00	N
40	20230921	101016	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42850	-1500	5	-3.38	598744800	13789	34.56	43700	44200	42750	57600	31050	44350	43421.78	12.03	0	-5978	45450	44900	43800	43250	42150	45175	43525	45	13250	500	33700	50	1	8128000	3483	16.49	3.23	12	0.17	2598.00	13281.00	59100	20230602	-27.50	33300	20221111	28.68	59100	-27.50	20230602	34300	24.93	20230103	59100	-27.50	20230602	33300	28.68	20221111	3.16	N	340570	500	44 억		977929	N	N	27	N	00	N
41	20230921	091019	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43800	-550	5	-1.24	92622600	2119	5.31	43700	43900	43500	57600	31050	44350	43709.92	12.03	0	-1379	45450	44900	43800	43250	42150	45175	43525	45	13250	500	33700	50	1	8128000	3560	16.86	3.30	12	0.03	2598.00	13281.00	59100	20230602	-25.89	33300	20221111	31.53	59100	-25.89	20230602	34300	27.70	20230103	59100	-25.89	20230602	33300	31.53	20221111	3.16	N	340570	500	44 억		977929	N	N	27	N	00	N
42	20230920	161029	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44350	850	2	1.95	1720014100	39853	82.89	43800	44350	42700	56500	30450	43500	43157.26	12.11	0	-6108	44933	44216	43533	42816	42133	43875	42475	45	13000	500	33060	50	1	8128000	3605	17.07	3.34	12	0.49	2598.00	13281.00	59100	20230602	-24.96	33300	20221111	33.18	59100	-24.96	20230602	34300	29.30	20230103	59100	-24.96	20230602	33300	33.18	20221111	3.13	N	340570	500	44 억		984144	N	N	27	N	00	N
43	20230920	151001	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43050	-450	5	-1.03	1391319000	32402	67.39	43800	43800	42700	56500	30450	43500	42939.29	12.11	0	-3338	44933	44216	43533	42816	42133	43875	42475	45	13000	500	33060	50	1	8128000	3499	16.57	3.24	12	0.40	2598.00	13281.00	59100	20230602	-27.16	33300	20221111	29.28	59100	-27.16	20230602	34300	25.51	20230103	59100	-27.16	20230602	33300	29.28	20221111	3.13	N	340570	500	44 억		984144	N	N	0	N	00	N
44	20230920	141020	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42900	-600	5	-1.38	1149441400	26767	55.67	43800	43800	42750	56500	30450	43500	42942.48	12.11	0	-5365	44933	44216	43533	42816	42133	43875	42475	45	13000	500	33060	50	1	8128000	3487	16.51	3.23	12	0.33	2598.00	13281.00	59100	20230602	-27.41	33300	20221111	28.83	59100	-27.41	20230602	34300	25.07	20230103	59100	-27.41	20230602	33300	28.83	20221111	3.13	N	340570	500	44 억		984144	N	N	0	N	00	N
45	20230920	131012	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42950	-550	5	-1.26	868294050	20205	42.03	43800	43800	42750	56500	30450	43500	42974.22	12.11	0	-4476	44933	44216	43533	42816	42133	43875	42475	45	13000	500	33060	50	1	8128000	3491	16.53	3.23	12	0.25	2598.00	13281.00	59100	20230602	-27.33	33300	20221111	28.98	59100	-27.33	20230602	34300	25.22	20230103	59100	-27.33	20230602	33300	28.98	20221111	3.13	N	340570	500	44 억		984144	N	N	0	N	00	N
46	20230920	121011	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42900	-600	5	-1.38	747187550	17385	36.16	43800	43800	42750	56500	30450	43500	42978.86	12.11	0	-4413	44933	44216	43533	42816	42133	43875	42475	45	13000	500	33060	50	1	8128000	3487	16.51	3.23	12	0.21	2598.00	13281.00	59100	20230602	-27.41	33300	20221111	28.83	59100	-27.41	20230602	34300	25.07	20230103	59100	-27.41	20230602	33300	28.83	20221111	3.13	N	340570	500	44 억		984144	N	N	0	N	00	N
47	20230920	111017	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42950	-550	5	-1.26	582841600	13551	28.19	43800	43800	42800	56500	30450	43500	43010.97	12.11	0	-3640	44933	44216	43533	42816	42133	43875	42475	45	13000	500	33060	50	1	8128000	3491	16.53	3.23	12	0.17	2598.00	13281.00	59100	20230602	-27.33	33300	20221111	28.98	59100	-27.33	20230602	34300	25.22	20230103	59100	-27.33	20230602	33300	28.98	20221111	3.13	N	340570	500	44 억		984144	N	N	0	N	00	N
48	20230920	100956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42900	-600	5	-1.38	385101150	8942	18.60	43800	43800	42800	56500	30450	43500	43066.56	12.11	0	-3934	44933	44216	43533	42816	42133	43875	42475	45	13000	500	33060	50	1	8128000	3487	16.51	3.23	12	0.11	2598.00	13281.00	59100	20230602	-27.41	33300	20221111	28.83	59100	-27.41	20230602	34300	25.07	20230103	59100	-27.41	20230602	33300	28.83	20221111	3.13	N	340570	500	44 억		984144	N	N	0	N	00	N
49	20230920	091009	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43100	-400	5	-0.92	53170800	1226	2.55	43800	43800	43050	56500	30450	43500	43369.33	12.11	0	-741	44933	44216	43533	42816	42133	43875	42475	45	13000	500	33060	50	1	8128000	3503	16.59	3.25	12	0.02	2598.00	13281.00	59100	20230602	-27.07	33300	20221111	29.43	59100	-27.07	20230602	34300	25.66	20230103	59100	-27.07	20230602	33300	29.43	20221111	3.13	N	340570	500	44 억		984144	N	N	0	N	00	N
50	20230919	161005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43500	50	2	0.12	2083884800	48055	106.73	44000	44250	42850	56400	30450	43450	43364.36	12.07	0	3272	44883	44166	43633	42916	42383	43900	42650	45	12950	500	33020	50	1	8128000	3536	16.74	3.28	12	0.59	2598.00	13281.00	59100	20230602	-26.40	33300	20221111	30.63	59100	-26.40	20230602	34300	26.82	20230103	59100	-26.40	20230602	33300	30.63	20221111	3.12	N	340570	500	44 억		980810	N	N	0	N	00	N
51	20230919	151009	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43450	0	3	0.00	2025539000	46713	103.75	44000	44250	42850	56400	30450	43450	43361.36	12.07	0	3254	44883	44166	43633	42916	42383	43900	42650	45	12950	500	33020	50	1	8128000	3532	16.72	3.27	12	0.57	2598.00	13281.00	59100	20230602	-26.48	33300	20221111	30.48	59100	-26.48	20230602	34300	26.68	20230103	59100	-26.48	20230602	33300	30.48	20221111	3.12	N	340570	500	44 억		980810	N	N	0	N	00	N
52	20230919	141009	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	-200	5	-0.46	1679922700	38722	86.00	44000	44250	42850	56400	30450	43450	43384.19	12.07	0	366	44883	44166	43633	42916	42383	43900	42650	45	12950	500	33020	50	1	8128000	3515	16.65	3.26	12	0.48	2598.00	13281.00	59100	20230602	-26.82	33300	20221111	29.88	59100	-26.82	20230602	34300	26.09	20230103	59100	-26.82	20230602	33300	29.88	20221111	3.12	N	340570	500	44 억		980810	N	N	0	N	00	N
53	20230919	130950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	-200	5	-0.46	1371283150	31577	70.14	44000	44250	42850	56400	30450	43450	43426.64	12.07	0	-1885	44883	44166	43633	42916	42383	43900	42650	45	12950	500	33020	50	1	8128000	3515	16.65	3.26	12	0.39	2598.00	13281.00	59100	20230602	-26.82	33300	20221111	29.88	59100	-26.82	20230602	34300	26.09	20230103	59100	-26.82	20230602	33300	29.88	20221111	3.12	N	340570	500	44 억		980810	N	N	0	N	00	N
54	20230919	121007	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43800	350	2	0.81	1190826400	27432	60.93	44000	44250	42850	56400	30450	43450	43410.12	12.07	0	-50	44883	44166	43633	42916	42383	43900	42650	45	12950	500	33020	50	1	8128000	3560	16.86	3.30	12	0.34	2598.00	13281.00	59100	20230602	-25.89	33300	20221111	31.53	59100	-25.89	20230602	34300	27.70	20230103	59100	-25.89	20230602	33300	31.53	20221111	3.12	N	340570	500	44 억		980810	N	N	0	N	00	N
55	20230919	111013	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43750	300	2	0.69	728639800	16870	37.47	44000	44000	42850	56400	30450	43450	43191.45	12.07	0	738	44883	44166	43633	42916	42383	43900	42650	45	12950	500	33020	50	1	8128000	3556	16.84	3.29	12	0.21	2598.00	13281.00	59100	20230602	-25.97	33300	20221111	31.38	59100	-25.97	20230602	34300	27.55	20230103	59100	-25.97	20230602	33300	31.38	20221111	3.12	N	340570	500	44 억		980810	N	N	0	N	00	N
56	20230919	101005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	-200	5	-0.46	580802750	13465	29.91	44000	44000	42850	56400	30450	43450	43134.26	12.07	0	509	44883	44166	43633	42916	42383	43900	42650	45	12950	500	33020	50	1	8128000	3515	16.65	3.26	12	0.17	2598.00	13281.00	59100	20230602	-26.82	33300	20221111	29.88	59100	-26.82	20230602	34300	26.09	20230103	59100	-26.82	20230602	33300	29.88	20221111	3.12	N	340570	500	44 억		980810	N	N	0	N	00	N
57	20230919	091003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43400	-50	5	-0.12	44240950	1014	2.25	44000	44000	43400	56400	30450	43450	43630.13	12.07	0	-347	44883	44166	43633	42916	42383	43900	42650	45	12950	500	33020	50	1	8128000	3528	16.71	3.27	12	0.01	2598.00	13281.00	59100	20230602	-26.57	33300	20221111	30.33	59100	-26.57	20230602	34300	26.53	20230103	59100	-26.57	20230602	33300	30.33	20221111	3.12	N	340570	500	44 억		980810	N	N	0	N	00	N
58	20230918	161007	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43450	-900	5	-2.03	1959614700	45000	120.02	44350	44350	43100	57600	31050	44350	43547.18	12.07	0	-541	45516	44932	44566	43982	43616	44750	43800	45	13250	500	33700	50	1	8128000	3532	16.72	3.27	12	0.55	2598.00	13281.00	59100	20230602	-26.48	33300	20221111	30.48	59100	-26.48	20230602	34300	26.68	20230103	59100	-26.48	20230602	33300	30.48	20221111	3.34	N	340570	500	44 억		981309	N	N	2	N	00	N
59	20230918	151005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43750	-600	5	-1.35	1853999100	42575	113.55	44350	44350	43100	57600	31050	44350	43546.66	12.07	0	-75	45516	44932	44566	43982	43616	44750	43800	45	13250	500	33700	50	1	8128000	3556	16.84	3.29	12	0.52	2598.00	13281.00	59100	20230602	-25.97	33300	20221111	31.38	59100	-25.97	20230602	34300	27.55	20230103	59100	-25.97	20230602	33300	31.38	20221111	3.34	N	340570	500	44 억		981309	N	N	2	N	00	N
60	20230918	141028	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43350	-1000	5	-2.25	1417084650	32496	86.67	44350	44350	43100	57600	31050	44350	43607.97	12.07	0	-1703	45516	44932	44566	43982	43616	44750	43800	45	13250	500	33700	50	1	8128000	3523	16.69	3.26	12	0.40	2598.00	13281.00	59100	20230602	-26.65	33300	20221111	30.18	59100	-26.65	20230602	34300	26.38	20230103	59100	-26.65	20230602	33300	30.18	20221111	3.34	N	340570	500	44 억		981309	N	N	2	N	00	N
61	20230918	131002	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	-1100	5	-2.48	913052900	20835	55.57	44350	44350	43200	57600	31050	44350	43823.03	12.07	0	-5949	45516	44932	44566	43982	43616	44750	43800	45	13250	500	33700	50	1	8128000	3515	16.65	3.26	12	0.26	2598.00	13281.00	59100	20230602	-26.82	33300	20221111	29.88	59100	-26.82	20230602	34300	26.09	20230103	59100	-26.82	20230602	33300	29.88	20221111	3.34	N	340570	500	44 억		981309	N	N	2	N	00	N
62	20230918	121011	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43650	-700	5	-1.58	680325050	15489	41.31	44350	44350	43550	57600	31050	44350	43923.11	12.07	0	-3239	45516	44932	44566	43982	43616	44750	43800	45	13250	500	33700	50	1	8128000	3548	16.80	3.29	12	0.19	2598.00	13281.00	59100	20230602	-26.14	33300	20221111	31.08	59100	-26.14	20230602	34300	27.26	20230103	59100	-26.14	20230602	33300	31.08	20221111	3.34	N	340570	500	44 억		981309	N	N	2	N	00	N
63	20230918	110952	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43950	-400	5	-0.90	475263750	10802	28.81	44350	44350	43850	57600	31050	44350	43997.76	12.07	0	-1821	45516	44932	44566	43982	43616	44750	43800	45	13250	500	33700	50	1	8128000	3572	16.92	3.31	12	0.13	2598.00	13281.00	59100	20230602	-25.63	33300	20221111	31.98	59100	-25.63	20230602	34300	28.13	20230103	59100	-25.63	20230602	33300	31.98	20221111	3.34	N	340570	500	44 억		981309	N	N	2	N	00	N
64	20230918	100946	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43900	-450	5	-1.01	299969500	6815	18.18	44350	44350	43850	57600	31050	44350	44016.07	12.07	0	-1390	45516	44932	44566	43982	43616	44750	43800	45	13250	500	33700	50	1	8128000	3568	16.90	3.31	12	0.08	2598.00	13281.00	59100	20230602	-25.72	33300	20221111	31.83	59100	-25.72	20230602	34300	27.99	20230103	59100	-25.72	20230602	33300	31.83	20221111	3.34	N	340570	500	44 억		981309	N	N	2	N	00	N
65	20230918	090951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44250	-100	5	-0.23	34027600	771	2.06	44350	44350	44000	57600	31050	44350	44134.37	12.07	0	-29	45516	44932	44566	43982	43616	44750	43800	45	13250	500	33700	50	1	8128000	3597	17.03	3.33	12	0.01	2598.00	13281.00	59100	20230602	-25.13	33300	20221111	32.88	59100	-25.13	20230602	34300	29.01	20230103	59100	-25.13	20230602	33300	32.88	20221111	3.34	N	340570	500	44 억		981309	N	N	2	N	00	N
66	20230915	161000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44350	-300	5	-0.67	1667201900	37395	28.75	44500	45150	44200	58000	31300	44650	44583.55	12.15	0	-5457	46050	45350	43950	43250	41850	45700	43600	45	13350	500	33930	50	1	8128000	3605	17.07	3.34	12	0.46	2598.00	13281.00	59100	20230602	-24.96	33300	20221111	33.18	59100	-24.96	20230602	34300	29.30	20230103	59100	-24.96	20230602	33300	33.18	20221111	3.38	N	340570	500	44 억		987545	N	N	2	N	00	N
67	20230915	150957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44300	-350	5	-0.78	1582782600	35493	27.29	44500	45150	44200	58000	31300	44650	44594.22	12.15	0	-5081	46050	45350	43950	43250	41850	45700	43600	45	13350	500	33930	50	1	8128000	3601	17.05	3.34	12	0.44	2598.00	13281.00	59100	20230602	-25.04	33300	20221111	33.03	59100	-25.04	20230602	34300	29.15	20230103	59100	-25.04	20230602	33300	33.03	20221111	3.38	N	340570	500	44 억		987545	N	N	1561	N	00	N
68	20230915	141002	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44450	-200	5	-0.45	1404012200	31467	24.19	44500	45150	44200	58000	31300	44650	44618.56	12.15	0	-4315	46050	45350	43950	43250	41850	45700	43600	45	13350	500	33930	50	1	8128000	3613	17.11	3.35	12	0.39	2598.00	13281.00	59100	20230602	-24.79	33300	20221111	33.48	59100	-24.79	20230602	34300	29.59	20230103	59100	-24.79	20230602	33300	33.48	20221111	3.38	N	340570	500	44 억		987545	N	N	1561	N	00	N
69	20230915	130949	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44450	-200	5	-0.45	1229098900	27525	21.16	44500	45150	44200	58000	31300	44650	44653.91	12.15	0	-4184	46050	45350	43950	43250	41850	45700	43600	45	13350	500	33930	50	1	8128000	3613	17.11	3.35	12	0.34	2598.00	13281.00	59100	20230602	-24.79	33300	20221111	33.48	59100	-24.79	20230602	34300	29.59	20230103	59100	-24.79	20230602	33300	33.48	20221111	3.38	N	340570	500	44 억		987545	N	N	1561	N	00	N
70	20230915	120957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44650	0	3	0.00	1013699650	22679	17.44	44500	45150	44200	58000	31300	44650	44697.72	12.15	0	-4410	46050	45350	43950	43250	41850	45700	43600	45	13350	500	33930	50	1	8128000	3629	17.19	3.36	12	0.28	2598.00	13281.00	59100	20230602	-24.45	33300	20221111	34.08	59100	-24.45	20230602	34300	30.17	20230103	59100	-24.45	20230602	33300	34.08	20221111	3.38	N	340570	500	44 억		987545	N	N	1561	N	00	N
71	20230915	111005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44800	150	2	0.34	759081950	16977	13.05	44500	45150	44200	58000	31300	44650	44712.37	12.15	0	-2630	46050	45350	43950	43250	41850	45700	43600	45	13350	500	33930	50	1	8128000	3641	17.24	3.37	12	0.21	2598.00	13281.00	59100	20230602	-24.20	33300	20221111	34.53	59100	-24.20	20230602	34300	30.61	20230103	59100	-24.20	20230602	33300	34.53	20221111	3.38	N	340570	500	44 억		987545	N	N	1561	N	00	N
72	20230915	101004	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44750	100	2	0.22	473358750	10616	8.16	44500	44900	44200	58000	31300	44650	44589.18	12.15	0	-2321	46050	45350	43950	43250	41850	45700	43600	45	13350	500	33930	50	1	8128000	3637	17.22	3.37	12	0.13	2598.00	13281.00	59100	20230602	-24.28	33300	20221111	34.38	59100	-24.28	20230602	34300	30.47	20230103	59100	-24.28	20230602	33300	34.38	20221111	3.38	N	340570	500	44 억		987545	N	N	1561	N	00	N
73	20230915	090951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44650	0	3	0.00	92890600	2082	1.60	44500	44800	44500	58000	31300	44650	44616.04	12.15	0	-256	46050	45350	43950	43250	41850	45700	43600	45	13350	500	33930	50	1	8128000	3629	17.19	3.36	12	0.03	2598.00	13281.00	59100	20230602	-24.45	33300	20221111	34.08	59100	-24.45	20230602	34300	30.17	20230103	59100	-24.45	20230602	33300	34.08	20221111	3.38	N	340570	500	44 억		987545	N	N	1561	N	00	N
74	20230914	161004	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44650	900	2	2.06	5642688450	129871	333.54	43750	44650	42550	56800	30650	43750	43448.25	12.26	0	5448	44983	44366	43983	43366	42983	44175	43175	45	13050	500	33250	50	1	8128000	3629	17.19	3.36	12	1.60	2598.00	13281.00	59100	20230602	-24.45	33300	20221111	34.08	59100	-24.45	20230602	34300	30.17	20230103	59100	-24.45	20230602	33300	34.08	20221111	3.36	N	340570	500	44 억		996819	N	N	1561	N	00	N
75	20230914	150930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	750	2	1.71	5241957100	120889	310.47	43750	44550	42550	56800	30650	43750	43361.70	12.26	0	7530	44983	44366	43983	43366	42983	44175	43175	45	13050	500	33250	50	1	8128000	3617	17.13	3.35	12	1.49	2598.00	13281.00	59100	20230602	-24.70	33300	20221111	33.63	59100	-24.70	20230602	34300	29.74	20230103	59100	-24.70	20230602	33300	33.63	20221111	3.36	N	340570	500	44 억		996819	N	N	0	N	00	N
76	20230914	140956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43900	150	2	0.34	4071962950	94504	242.71	43750	43950	42550	56800	30650	43750	43087.65	12.26	0	13756	44983	44366	43983	43366	42983	44175	43175	45	13050	500	33250	50	1	8128000	3568	16.90	3.31	12	1.16	2598.00	13281.00	59100	20230602	-25.72	33300	20221111	31.83	59100	-25.72	20230602	34300	27.99	20230103	59100	-25.72	20230602	33300	31.83	20221111	3.36	N	340570	500	44 억		996819	N	N	0	N	00	N
77	20230914	130935	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43550	-200	5	-0.46	3495504250	81301	208.80	43750	43900	42550	56800	30650	43750	42994.50	12.26	0	15911	44983	44366	43983	43366	42983	44175	43175	45	13050	500	33250	50	1	8128000	3540	16.76	3.28	12	1.00	2598.00	13281.00	59100	20230602	-26.31	33300	20221111	30.78	59100	-26.31	20230602	34300	26.97	20230103	59100	-26.31	20230602	33300	30.78	20221111	3.36	N	340570	500	44 억		996819	N	N	0	N	00	N
78	20230914	120943	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43100	-650	5	-1.49	3065898600	71379	183.32	43750	43900	42550	56800	30650	43750	42952.27	12.26	0	13825	44983	44366	43983	43366	42983	44175	43175	45	13050	500	33250	50	1	8128000	3503	16.59	3.25	12	0.88	2598.00	13281.00	59100	20230602	-27.07	33300	20221111	29.43	59100	-27.07	20230602	34300	25.66	20230103	59100	-27.07	20230602	33300	29.43	20221111	3.36	N	340570	500	44 억		996819	N	N	0	N	00	N
79	20230914	110937	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42650	-1100	5	-2.51	2442723250	56837	145.97	43750	43900	42550	56800	30650	43750	42977.55	12.26	0	8258	44983	44366	43983	43366	42983	44175	43175	45	13050	500	33250	50	1	8128000	3467	16.42	3.21	12	0.70	2598.00	13281.00	59100	20230602	-27.83	33300	20221111	28.08	59100	-27.83	20230602	34300	24.34	20230103	59100	-27.83	20230602	33300	28.08	20221111	3.36	N	340570	500	44 억		996819	N	N	0	N	00	N
80	20230914	100929	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43200	-550	5	-1.26	986213800	22826	58.62	43750	43900	42800	56800	30650	43750	43205.46	12.26	0	-682	44983	44366	43983	43366	42983	44175	43175	45	13050	500	33250	50	1	8128000	3511	16.63	3.25	12	0.28	2598.00	13281.00	59100	20230602	-26.90	33300	20221111	29.73	59100	-26.90	20230602	34300	25.95	20230103	59100	-26.90	20230602	33300	29.73	20221111	3.36	N	340570	500	44 억		996819	N	N	0	N	00	N
81	20230914	090948	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43750	0	3	0.00	67174100	1535	3.94	43750	43900	43700	56800	30650	43750	43761.71	12.26	0	-910	44983	44366	43983	43366	42983	44175	43175	45	13050	500	33250	50	1	8128000	3556	16.84	3.29	12	0.02	2598.00	13281.00	59100	20230602	-25.97	33300	20221111	31.38	59100	-25.97	20230602	34300	27.55	20230103	59100	-25.97	20230602	33300	31.38	20221111	3.36	N	340570	500	44 억		996819	N	N	0	N	00	N
82	20230913	160950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43750	-600	5	-1.35	1710140250	38875	24.42	44350	44600	43600	57600	31050	44350	43991.10	12.26	0	681	47583	45966	44883	43266	42183	45425	42725	45	13250	500	33700	50	1	8128000	3556	16.84	3.29	12	0.48	2598.00	13281.00	59100	20230602	-25.97	33300	20221111	31.38	59100	-25.97	20230602	34300	27.55	20230103	59100	-25.97	20230602	33300	31.38	20221111	3.30	N	340570	500	44 억		996255	N	N	0	N	00	N
83	20230913	150944	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43700	-650	5	-1.47	1625854650	36947	23.21	44350	44600	43600	57600	31050	44350	44005.05	12.26	0	369	47583	45966	44883	43266	42183	45425	42725	45	13250	500	33700	50	1	8128000	3552	16.82	3.29	12	0.45	2598.00	13281.00	59100	20230602	-26.06	33300	20221111	31.23	59100	-26.06	20230602	34300	27.41	20230103	59100	-26.06	20230602	33300	31.23	20221111	3.30	N	340570	500	44 억		996255	N	N	0	N	00	N
84	20230913	140951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43800	-550	5	-1.24	1407790350	31955	20.07	44350	44600	43600	57600	31050	44350	44055.40	12.26	0	-306	47583	45966	44883	43266	42183	45425	42725	45	13250	500	33700	50	1	8128000	3560	16.86	3.30	12	0.39	2598.00	13281.00	59100	20230602	-25.89	33300	20221111	31.53	59100	-25.89	20230602	34300	27.70	20230103	59100	-25.89	20230602	33300	31.53	20221111	3.30	N	340570	500	44 억		996255	N	N	0	N	00	N
85	20230913	130923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43850	-500	5	-1.13	949450650	21482	13.49	44350	44600	43800	57600	31050	44350	44197.50	12.26	0	-1490	47583	45966	44883	43266	42183	45425	42725	45	13250	500	33700	50	1	8128000	3564	16.88	3.30	12	0.26	2598.00	13281.00	59100	20230602	-25.80	33300	20221111	31.68	59100	-25.80	20230602	34300	27.84	20230103	59100	-25.80	20230602	33300	31.68	20221111	3.30	N	340570	500	44 억		996255	N	N	0	N	00	N
86	20230913	120949	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43850	-500	5	-1.13	869775000	19666	12.35	44350	44600	43800	57600	31050	44350	44227.35	12.26	0	-1602	47583	45966	44883	43266	42183	45425	42725	45	13250	500	33700	50	1	8128000	3564	16.88	3.30	12	0.24	2598.00	13281.00	59100	20230602	-25.80	33300	20221111	31.68	59100	-25.80	20230602	34300	27.84	20230103	59100	-25.80	20230602	33300	31.68	20221111	3.30	N	340570	500	44 억		996255	N	N	0	N	00	N
87	20230913	110948	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44000	-350	5	-0.79	737924050	16662	10.47	44350	44600	43900	57600	31050	44350	44287.84	12.26	0	-1754	47583	45966	44883	43266	42183	45425	42725	45	13250	500	33700	50	1	8128000	3576	16.94	3.31	12	0.20	2598.00	13281.00	59100	20230602	-25.55	33300	20221111	32.13	59100	-25.55	20230602	34300	28.28	20230103	59100	-25.55	20230602	33300	32.13	20221111	3.30	N	340570	500	44 억		996255	N	N	0	N	00	N
88	20230913	100933	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44550	200	2	0.45	423987050	9551	6.00	44350	44600	44050	57600	31050	44350	44391.90	12.26	0	565	47583	45966	44883	43266	42183	45425	42725	45	13250	500	33700	50	1	8128000	3621	17.15	3.35	12	0.12	2598.00	13281.00	59100	20230602	-24.62	33300	20221111	33.78	59100	-24.62	20230602	34300	29.88	20230103	59100	-24.62	20230602	33300	33.78	20221111	3.30	N	340570	500	44 억		996255	N	N	0	N	00	N
89	20230913	090926	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	150	2	0.34	155648700	3511	2.21	44350	44500	44050	57600	31050	44350	44331.73	12.26	0	-345	47583	45966	44883	43266	42183	45425	42725	45	13250	500	33700	50	1	8128000	3617	17.13	3.35	12	0.04	2598.00	13281.00	59100	20230602	-24.70	33300	20221111	33.63	59100	-24.70	20230602	34300	29.74	20230103	59100	-24.70	20230602	33300	33.63	20221111	3.30	N	340570	500	44 억		996255	N	N	0	N	00	N
90	20230912	160923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44350	-1650	5	-3.59	7093363750	159113	291.09	46000	46500	43800	59800	32200	46000	44580.83	12.79	0	-33426	48600	47300	46450	45150	44300	46875	44725	45	13800	500	34960	50	1	8128000	3605	17.07	3.34	12	1.96	2598.00	13281.00	59100	20230602	-24.96	33300	20221111	33.18	59100	-24.96	20230602	34300	29.30	20230103	59100	-24.96	20230602	33300	33.18	20221111	3.30	N	340570	500	44 억		1039930	N	N	0	N	00	N
91	20230912	150934	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43950	-2050	5	-4.46	6832688150	153216	280.30	46000	46500	43800	59800	32200	46000	44595.13	12.79	0	-31606	48600	47300	46450	45150	44300	46875	44725	45	13800	500	34960	50	1	8128000	3572	16.92	3.31	12	1.89	2598.00	13281.00	59100	20230602	-25.63	33300	20221111	31.98	59100	-25.63	20230602	34300	28.13	20230103	59100	-25.63	20230602	33300	31.98	20221111	3.30	N	340570	500	44 억		1039930	N	N	0	N	00	N
92	20230912	140932	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44400	-1600	5	-3.48	4488181400	100137	183.20	46000	46500	44400	59800	32200	46000	44820.41	12.79	0	-16504	48600	47300	46450	45150	44300	46875	44725	45	13800	500	34960	50	1	8128000	3609	17.09	3.34	12	1.23	2598.00	13281.00	59100	20230602	-24.87	33300	20221111	33.33	59100	-24.87	20230602	34300	29.45	20230103	59100	-24.87	20230602	33300	33.33	20221111	3.30	N	340570	500	44 억		1039930	N	N	0	N	00	N
93	20230912	130920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44450	-1550	5	-3.37	3844653900	85658	156.71	46000	46500	44400	59800	32200	46000	44883.77	12.79	0	-15065	48600	47300	46450	45150	44300	46875	44725	45	13800	500	34960	50	1	8128000	3613	17.11	3.35	12	1.05	2598.00	13281.00	59100	20230602	-24.79	33300	20221111	33.48	59100	-24.79	20230602	34300	29.59	20230103	59100	-24.79	20230602	33300	33.48	20221111	3.30	N	340570	500	44 억		1039930	N	N	0	N	00	N
94	20230912	120920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44450	-1550	5	-3.37	3210878600	71399	130.62	46000	46500	44450	59800	32200	46000	44970.92	12.79	0	-12919	48600	47300	46450	45150	44300	46875	44725	45	13800	500	34960	50	1	8128000	3613	17.11	3.35	12	0.88	2598.00	13281.00	59100	20230602	-24.79	33300	20221111	33.48	59100	-24.79	20230602	34300	29.59	20230103	59100	-24.79	20230602	33300	33.48	20221111	3.30	N	340570	500	44 억		1039930	N	N	0	N	00	N
95	20230912	110925	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44550	-1450	5	-3.15	2674738900	59361	108.60	46000	46500	44500	59800	32200	46000	45058.86	12.79	0	-11899	48600	47300	46450	45150	44300	46875	44725	45	13800	500	34960	50	1	8128000	3621	17.15	3.35	12	0.73	2598.00	13281.00	59100	20230602	-24.62	33300	20221111	33.78	59100	-24.62	20230602	34300	29.88	20230103	59100	-24.62	20230602	33300	33.78	20221111	3.30	N	340570	500	44 억		1039930	N	N	0	N	00	N
96	20230912	100915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45350	-650	5	-1.41	742734450	16288	29.80	46000	46500	45250	59800	32200	46000	45600.10	12.79	0	-1607	48600	47300	46450	45150	44300	46875	44725	45	13800	500	34960	50	1	8128000	3686	17.46	3.41	12	0.20	2598.00	13281.00	59100	20230602	-23.27	33300	20221111	36.19	59100	-23.27	20230602	34300	32.22	20230103	59100	-23.27	20230602	33300	36.19	20221111	3.30	N	340570	500	44 억		1039930	N	N	0	N	00	N
97	20230912	090937	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45600	-400	5	-0.87	182027150	3974	7.27	46000	46500	45500	59800	32200	46000	45804.52	12.79	0	-532	48600	47300	46450	45150	44300	46875	44725	45	13800	500	34960	50	1	8128000	3706	17.55	3.43	12	0.05	2598.00	13281.00	59100	20230602	-22.84	33300	20221111	36.94	59100	-22.84	20230602	34300	32.94	20230103	59100	-22.84	20230602	33300	36.94	20221111	3.30	N	340570	500	44 억		1039930	N	N	0	N	00	N
98	20230911	160918	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46000	-1200	5	-2.54	2529660850	54568	133.85	47750	47750	45600	61300	33050	47200	46358.62	12.95	0	-12372	48200	47700	46850	46350	45500	47950	46600	45	14100	500	35870	50	1	8128000	3739	17.71	3.46	12	0.67	2598.00	13281.00	59100	20230602	-22.17	33300	20221111	38.14	59100	-22.17	20230602	34300	34.11	20230103	59100	-22.17	20230602	33300	38.14	20221111	3.25	N	340570	500	44 억		1052622	N	N	0	N	00	N
99	20230911	150920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45750	-1450	5	-3.07	2446740600	52764	129.43	47750	47750	45600	61300	33050	47200	46371.40	12.95	0	-12277	48200	47700	46850	46350	45500	47950	46600	45	14100	500	35870	50	1	8128000	3719	17.61	3.44	12	0.65	2598.00	13281.00	59100	20230602	-22.59	33300	20221111	37.39	59100	-22.59	20230602	34300	33.38	20230103	59100	-22.59	20230602	33300	37.39	20221111	3.25	N	340570	500	44 억		1052622	N	N	0	N	00	N
100	20230911	140930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46650	-550	5	-1.17	1216640800	26013	63.81	47750	47750	46300	61300	33050	47200	46770.49	12.95	0	-6417	48200	47700	46850	46350	45500	47950	46600	45	14100	500	35870	50	1	8128000	3792	17.96	3.51	12	0.32	2598.00	13281.00	59100	20230602	-21.07	33300	20221111	40.09	59100	-21.07	20230602	34300	36.01	20230103	59100	-21.07	20230602	33300	40.09	20221111	3.25	N	340570	500	44 억		1052622	N	N	0	N	00	N
101	20230911	130903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46700	-500	5	-1.06	1118997700	23919	58.67	47750	47750	46300	61300	33050	47200	46782.80	12.95	0	-6058	48200	47700	46850	46350	45500	47950	46600	45	14100	500	35870	50	1	8128000	3796	17.98	3.52	12	0.29	2598.00	13281.00	59100	20230602	-20.98	33300	20221111	40.24	59100	-20.98	20230602	34300	36.15	20230103	59100	-20.98	20230602	33300	40.24	20221111	3.25	N	340570	500	44 억		1052622	N	N	0	N	00	N
102	20230911	120919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46700	-500	5	-1.06	978290150	20901	51.27	47750	47750	46300	61300	33050	47200	46805.90	12.95	0	-6102	48200	47700	46850	46350	45500	47950	46600	45	14100	500	35870	50	1	8128000	3796	17.98	3.52	12	0.26	2598.00	13281.00	59100	20230602	-20.98	33300	20221111	40.24	59100	-20.98	20230602	34300	36.15	20230103	59100	-20.98	20230602	33300	40.24	20221111	3.25	N	340570	500	44 억		1052622	N	N	0	N	00	N
103	20230911	110902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46700	-500	5	-1.06	816284200	17444	42.79	47750	47750	46300	61300	33050	47200	46794.55	12.95	0	-6098	48200	47700	46850	46350	45500	47950	46600	45	14100	500	35870	50	1	8128000	3796	17.98	3.52	12	0.21	2598.00	13281.00	59100	20230602	-20.98	33300	20221111	40.24	59100	-20.98	20230602	34300	36.15	20230103	59100	-20.98	20230602	33300	40.24	20221111	3.25	N	340570	500	44 억		1052622	N	N	0	N	00	N
104	20230911	100903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46700	-500	5	-1.06	456171400	9748	23.91	47750	47750	46300	61300	33050	47200	46796.41	12.95	0	-3205	48200	47700	46850	46350	45500	47950	46600	45	14100	500	35870	50	1	8128000	3796	17.98	3.52	12	0.12	2598.00	13281.00	59100	20230602	-20.98	33300	20221111	40.24	59100	-20.98	20230602	34300	36.15	20230103	59100	-20.98	20230602	33300	40.24	20221111	3.25	N	340570	500	44 억		1052622	N	N	0	N	00	N
105	20230911	090901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46500	-700	5	-1.48	194168350	4134	10.14	47750	47750	46300	61300	33050	47200	46968.64	12.95	0	-1978	48200	47700	46850	46350	45500	47950	46600	45	14100	500	35870	50	1	8128000	3780	17.90	3.50	12	0.05	2598.00	13281.00	59100	20230602	-21.32	33300	20221111	39.64	59100	-21.32	20230602	34300	35.57	20230103	59100	-21.32	20230602	33300	39.64	20221111	3.25	N	340570	500	44 억		1052622	N	N	0	N	00	N
106	20230908	160923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47200	1000	2	2.16	1902014350	40738	80.52	46150	47350	46000	60000	32350	46200	46688.69	12.91	0	6568	48333	47266	46733	45666	45133	47000	45400	45	13800	500	35110	50	1	8128000	3836	18.17	3.55	12	0.50	2598.00	13281.00	59100	20230602	-20.14	33250	20220907	41.95	59100	-20.14	20230602	34300	37.61	20230103	59100	-20.14	20230602	33300	41.74	20221111	3.28	N	340570	500	44 억		1048930	N	N	0	N	00	N
107	20230908	150924	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47150	950	2	2.06	1789554250	38357	75.81	46150	47350	46000	60000	32350	46200	46655.34	12.91	0	6466	48333	47266	46733	45666	45133	47000	45400	45	13800	500	35110	50	1	8128000	3832	18.15	3.55	12	0.47	2598.00	13281.00	59100	20230602	-20.22	33250	20220907	41.80	59100	-20.22	20230602	34300	37.46	20230103	59100	-20.22	20230602	33300	41.59	20221111	3.28	N	340570	500	44 억		1048930	N	N	0	N	00	N
108	20230908	140914	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46750	550	2	1.19	1462982900	31401	62.07	46150	47200	46000	60000	32350	46200	46590.45	12.91	0	5443	48333	47266	46733	45666	45133	47000	45400	45	13800	500	35110	50	1	8128000	3800	17.99	3.52	12	0.39	2598.00	13281.00	59100	20230602	-20.90	33250	20220907	40.60	59100	-20.90	20230602	34300	36.30	20230103	59100	-20.90	20230602	33300	40.39	20221111	3.28	N	340570	500	44 억		1048930	N	N	0	N	00	N
109	20230908	130923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46600	400	2	0.87	1263204300	27128	53.62	46150	47200	46000	60000	32350	46200	46564.73	12.91	0	4462	48333	47266	46733	45666	45133	47000	45400	45	13800	500	35110	50	1	8128000	3788	17.94	3.51	12	0.33	2598.00	13281.00	59100	20230602	-21.15	33250	20220907	40.15	59100	-21.15	20230602	34300	35.86	20230103	59100	-21.15	20230602	33300	39.94	20221111	3.28	N	340570	500	44 억		1048930	N	N	0	N	00	N
110	20230908	120935	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46600	400	2	0.87	1097111000	23556	46.56	46150	47200	46000	60000	32350	46200	46574.75	12.91	0	3699	48333	47266	46733	45666	45133	47000	45400	45	13800	500	35110	50	1	8128000	3788	17.94	3.51	12	0.29	2598.00	13281.00	59100	20230602	-21.15	33250	20220907	40.15	59100	-21.15	20230602	34300	35.86	20230103	59100	-21.15	20230602	33300	39.94	20221111	3.28	N	340570	500	44 억		1048930	N	N	0	N	00	N
111	20230908	110931	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46450	250	2	0.54	637718350	13741	27.16	46150	46900	46000	60000	32350	46200	46410.05	12.91	0	1831	48333	47266	46733	45666	45133	47000	45400	45	13800	500	35110	50	1	8128000	3775	17.88	3.50	12	0.17	2598.00	13281.00	59100	20230602	-21.40	33250	20220907	39.70	59100	-21.40	20230602	34300	35.42	20230103	59100	-21.40	20230602	33300	39.49	20221111	3.28	N	340570	500	44 억		1048930	N	N	0	N	00	N
112	20230908	100922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46350	150	2	0.32	351397550	7596	15.01	46150	46700	46000	60000	32350	46200	46260.95	12.91	0	-508	48333	47266	46733	45666	45133	47000	45400	45	13800	500	35110	50	1	8128000	3767	17.84	3.49	12	0.09	2598.00	13281.00	59100	20230602	-21.57	33250	20220907	39.40	59100	-21.57	20230602	34300	35.13	20230103	59100	-21.57	20230602	33300	39.19	20221111	3.28	N	340570	500	44 억		1048930	N	N	0	N	00	N
113	20230908	090928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46550	350	2	0.76	79487500	1709	3.38	46150	46700	46150	60000	32350	46200	46512.95	12.91	0	-267	48333	47266	46733	45666	45133	47000	45400	45	13800	500	35110	50	1	8128000	3784	17.92	3.51	12	0.02	2598.00	13281.00	59100	20230602	-21.24	33250	20220907	40.00	59100	-21.24	20230602	34300	35.71	20230103	59100	-21.24	20230602	33300	39.79	20221111	3.28	N	340570	500	44 억		1048930	N	N	0	N	00	N
114	20230907	160911	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46200	-1600	5	-3.35	2283503100	48947	104.40	47800	47800	46200	62100	33500	47800	46654.06	13.06	0	-12718	49133	48466	47583	46916	46033	48800	47250	45	14300	500	36320	50	1	8128000	3755	17.78	3.48	12	0.60	2598.00	13281.00	59100	20230602	-21.83	33050	20220906	39.79	59100	-21.83	20230602	34300	34.69	20230103	59100	-21.83	20230602	33250	38.95	20220907	3.28	N	340570	500	44 억		1061687	N	N	0	N	00	N
115	20230907	150917	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46300	-1500	5	-3.14	2102640250	45033	96.05	47800	47800	46200	62100	33500	47800	46691.10	13.06	0	-12673	49133	48466	47583	46916	46033	48800	47250	45	14300	500	36320	50	1	8128000	3763	17.82	3.49	12	0.55	2598.00	13281.00	59100	20230602	-21.66	33050	20220906	40.09	59100	-21.66	20230602	34300	34.99	20230103	59100	-21.66	20230602	33250	39.25	20220907	3.28	N	340570	500	44 억		1061687	N	N	0	N	00	N
116	20230907	140915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46500	-1300	5	-2.72	1572848250	33607	71.68	47800	47800	46400	62100	33500	47800	46801.21	13.06	0	-9298	49133	48466	47583	46916	46033	48800	47250	45	14300	500	36320	50	1	8128000	3780	17.90	3.50	12	0.41	2598.00	13281.00	59100	20230602	-21.32	33050	20220906	40.70	59100	-21.32	20230602	34300	35.57	20230103	59100	-21.32	20230602	33250	39.85	20220907	3.28	N	340570	500	44 억		1061687	N	N	0	N	00	N
117	20230907	130910	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46750	-1050	5	-2.20	987407400	21034	44.86	47800	47800	46650	62100	33500	47800	46943.40	13.06	0	-6846	49133	48466	47583	46916	46033	48800	47250	45	14300	500	36320	50	1	8128000	3800	17.99	3.52	12	0.26	2598.00	13281.00	59100	20230602	-20.90	33050	20220906	41.45	59100	-20.90	20230602	34300	36.30	20230103	59100	-20.90	20230602	33250	40.60	20220907	3.28	N	340570	500	44 억		1061687	N	N	0	N	00	N
118	20230907	120924	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46650	-1150	5	-2.41	875106800	18631	39.74	47800	47800	46650	62100	33500	47800	46970.47	13.06	0	-5819	49133	48466	47583	46916	46033	48800	47250	45	14300	500	36320	50	1	8128000	3792	17.96	3.51	12	0.23	2598.00	13281.00	59100	20230602	-21.07	33050	20220906	41.15	59100	-21.07	20230602	34300	36.01	20230103	59100	-21.07	20230602	33250	40.30	20220907	3.28	N	340570	500	44 억		1061687	N	N	0	N	00	N
119	20230907	110913	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46800	-1000	5	-2.09	723454500	15385	32.82	47800	47800	46650	62100	33500	47800	47023.37	13.06	0	-4116	49133	48466	47583	46916	46033	48800	47250	45	14300	500	36320	50	1	8128000	3804	18.01	3.52	12	0.19	2598.00	13281.00	59100	20230602	-20.81	33050	20220906	41.60	59100	-20.81	20230602	34300	36.44	20230103	59100	-20.81	20230602	33250	40.75	20220907	3.28	N	340570	500	44 억		1061687	N	N	0	N	00	N
120	20230907	100914	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46800	-1000	5	-2.09	520999050	11054	23.58	47800	47800	46750	62100	33500	47800	47132.17	13.06	0	-2445	49133	48466	47583	46916	46033	48800	47250	45	14300	500	36320	50	1	8128000	3804	18.01	3.52	12	0.14	2598.00	13281.00	59100	20230602	-20.81	33050	20220906	41.60	59100	-20.81	20230602	34300	36.44	20230103	59100	-20.81	20230602	33250	40.75	20220907	3.28	N	340570	500	44 억		1061687	N	N	0	N	00	N
121	20230907	090928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47600	-200	5	-0.42	21656650	455	0.97	47800	47800	47400	62100	33500	47800	47597.03	13.06	0	-188	49133	48466	47583	46916	46033	48800	47250	45	14300	500	36320	50	1	8128000	3869	18.32	3.58	12	0.01	2598.00	13281.00	59100	20230602	-19.46	33050	20220906	44.02	59100	-19.46	20230602	34300	38.78	20230103	59100	-19.46	20230602	33250	43.16	20220907	3.28	N	340570	500	44 억		1061687	N	N	0	N	00	N
122	20230906	160915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47800	700	2	1.49	2236240250	46868	129.31	47100	48250	46700	61200	33000	47100	47713.21	13.05	0	7483	48133	47616	46883	46366	45633	47250	46000	45	14100	500	35790	50	1	8128000	3885	18.40	3.60	12	0.58	2598.00	13281.00	59100	20230602	-19.12	33050	20220906	44.63	59100	-19.12	20230602	34300	39.36	20230103	59100	-19.12	20230602	33050	44.63	20220906	3.30	N	340570	500	44 억		1060610	N	N	0	N	00	N
123	20230906	150917	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47950	850	2	1.80	2136617350	44786	123.56	47100	48250	46700	61200	33000	47100	47707.26	13.05	0	7059	48133	47616	46883	46366	45633	47250	46000	45	14100	500	35790	50	1	8128000	3897	18.46	3.61	12	0.55	2598.00	13281.00	59100	20230602	-18.87	33050	20220906	45.08	59100	-18.87	20230602	34300	39.80	20230103	59100	-18.87	20230602	33050	45.08	20220906	3.30	N	340570	500	44 억		1060610	N	N	0	N	00	N
124	20230906	140918	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47950	850	2	1.80	1758266000	36889	101.78	47100	48250	46700	61200	33000	47100	47663.69	13.05	0	6359	48133	47616	46883	46366	45633	47250	46000	45	14100	500	35790	50	1	8128000	3897	18.46	3.61	12	0.45	2598.00	13281.00	59100	20230602	-18.87	33050	20220906	45.08	59100	-18.87	20230602	34300	39.80	20230103	59100	-18.87	20230602	33050	45.08	20220906	3.30	N	340570	500	44 억		1060610	N	N	0	N	00	N
125	20230906	130906	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47250	150	2	0.32	1458543050	30602	84.43	47100	48250	46700	61200	33000	47100	47661.69	13.05	0	4180	48133	47616	46883	46366	45633	47250	46000	45	14100	500	35790	50	1	8128000	3840	18.19	3.56	12	0.38	2598.00	13281.00	59100	20230602	-20.05	33050	20220906	42.97	59100	-20.05	20230602	34300	37.76	20230103	59100	-20.05	20230602	33050	42.97	20220906	3.30	N	340570	500	44 억		1060610	N	N	0	N	00	N
126	20230906	120918	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47550	450	2	0.96	1257541350	26361	72.73	47100	48250	46700	61200	33000	47100	47704.61	13.05	0	3787	48133	47616	46883	46366	45633	47250	46000	45	14100	500	35790	50	1	8128000	3865	18.30	3.58	12	0.32	2598.00	13281.00	59100	20230602	-19.54	33050	20220906	43.87	59100	-19.54	20230602	34300	38.63	20230103	59100	-19.54	20230602	33050	43.87	20220906	3.30	N	340570	500	44 억		1060610	N	N	0	N	00	N
127	20230906	110926	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47800	700	2	1.49	1089373500	22828	62.98	47100	48250	46700	61200	33000	47100	47720.93	13.05	0	3419	48133	47616	46883	46366	45633	47250	46000	45	14100	500	35790	50	1	8128000	3885	18.40	3.60	12	0.28	2598.00	13281.00	59100	20230602	-19.12	33050	20220906	44.63	59100	-19.12	20230602	34300	39.36	20230103	59100	-19.12	20230602	33050	44.63	20220906	3.30	N	340570	500	44 억		1060610	N	N	0	N	00	N
128	20230906	100902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48000	900	2	1.91	731617750	15376	42.42	47100	48150	46700	61200	33000	47100	47581.80	13.05	0	1593	48133	47616	46883	46366	45633	47250	46000	45	14100	500	35790	50	1	8128000	3901	18.48	3.61	12	0.19	2598.00	13281.00	59100	20230602	-18.78	33050	20220906	45.23	59100	-18.78	20230602	34300	39.94	20230103	59100	-18.78	20230602	33050	45.23	20220906	3.30	N	340570	500	44 억		1060610	N	N	0	N	00	N
129	20230906	090903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47000	-100	5	-0.21	76918050	1640	4.52	47100	47100	46800	61200	33000	47100	46901.25	13.05	0	386	48133	47616	46883	46366	45633	47250	46000	45	14100	500	35790	50	1	8128000	3820	18.09	3.54	12	0.02	2598.00	13281.00	59100	20230602	-20.47	33050	20220906	42.21	59100	-20.47	20230602	34300	37.03	20230103	59100	-20.47	20230602	33050	42.21	20220906	3.30	N	340570	500	44 억		1060610	N	N	0	N	00	N
130	20230905	160903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47100	-300	5	-0.63	1694892050	36221	52.93	47400	47400	46150	61600	33200	47400	46792.34	13.02	0	1438	48433	47916	47083	46566	45733	48075	46725	45	14200	500	36020	50	1	8128000	3828	18.13	3.55	12	0.45	2598.00	13281.00	59100	20230602	-20.30	33050	20220906	42.51	59100	-20.30	20230602	34300	37.32	20230103	59100	-20.30	20230602	33050	42.51	20220906	3.24	N	340570	500	44 억		1058657	N	N	0	N	00	N
131	20230905	150918	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47050	-350	5	-0.74	1610147000	34420	50.30	47400	47400	46150	61600	33200	47400	46779.40	13.02	0	1572	48433	47916	47083	46566	45733	48075	46725	45	14200	500	36020	50	1	8128000	3824	18.11	3.54	12	0.42	2598.00	13281.00	59100	20230602	-20.39	33050	20220906	42.36	59100	-20.39	20230602	34300	37.17	20230103	59100	-20.39	20230602	33050	42.36	20220906	3.24	N	340570	500	44 억		1058657	N	N	0	N	00	N
132	20230905	140915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46800	-600	5	-1.27	1359643350	29069	42.48	47400	47400	46150	61600	33200	47400	46772.97	13.02	0	37	48433	47916	47083	46566	45733	48075	46725	45	14200	500	36020	50	1	8128000	3804	18.01	3.52	12	0.36	2598.00	13281.00	59100	20230602	-20.81	33050	20220906	41.60	59100	-20.81	20230602	34300	36.44	20230103	59100	-20.81	20230602	33050	41.60	20220906	3.24	N	340570	500	44 억		1058657	N	N	0	N	00	N
133	20230905	130857	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46900	-500	5	-1.05	1218237950	26057	38.08	47400	47400	46150	61600	33200	47400	46752.81	13.02	0	-30	48433	47916	47083	46566	45733	48075	46725	45	14200	500	36020	50	1	8128000	3812	18.05	3.53	12	0.32	2598.00	13281.00	59100	20230602	-20.64	33050	20220906	41.91	59100	-20.64	20230602	34300	36.73	20230103	59100	-20.64	20230602	33050	41.91	20220906	3.24	N	340570	500	44 억		1058657	N	N	0	N	00	N
134	20230905	120900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46900	-500	5	-1.05	1131250000	24203	35.37	47400	47400	46150	61600	33200	47400	46740.07	13.02	0	126	48433	47916	47083	46566	45733	48075	46725	45	14200	500	36020	50	1	8128000	3812	18.05	3.53	12	0.30	2598.00	13281.00	59100	20230602	-20.64	33050	20220906	41.91	59100	-20.64	20230602	34300	36.73	20230103	59100	-20.64	20230602	33050	41.91	20220906	3.24	N	340570	500	44 억		1058657	N	N	0	N	00	N
135	20230905	110906	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46950	-450	5	-0.95	891726950	19101	27.91	47400	47400	46150	61600	33200	47400	46684.83	13.02	0	-631	48433	47916	47083	46566	45733	48075	46725	45	14200	500	36020	50	1	8128000	3816	18.07	3.54	12	0.24	2598.00	13281.00	59100	20230602	-20.56	33050	20220906	42.06	59100	-20.56	20230602	34300	36.88	20230103	59100	-20.56	20230602	33050	42.06	20220906	3.24	N	340570	500	44 억		1058657	N	N	0	N	00	N
136	20230905	100854	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47050	-350	5	-0.74	743008600	15942	23.30	47400	47400	46150	61600	33200	47400	46606.99	13.02	0	-1031	48433	47916	47083	46566	45733	48075	46725	45	14200	500	36020	50	1	8128000	3824	18.11	3.54	12	0.20	2598.00	13281.00	59100	20230602	-20.39	33050	20220906	42.36	59100	-20.39	20230602	34300	37.17	20230103	59100	-20.39	20230602	33050	42.36	20220906	3.24	N	340570	500	44 억		1058657	N	N	0	N	00	N
137	20230905	090855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46800	-600	5	-1.27	68421950	1454	2.12	47400	47400	46800	61600	33200	47400	47057.74	13.02	0	-219	48433	47916	47083	46566	45733	48075	46725	45	14200	500	36020	50	1	8128000	3804	18.01	3.52	12	0.02	2598.00	13281.00	59100	20230602	-20.81	33050	20220906	41.60	59100	-20.81	20230602	34300	36.44	20230103	59100	-20.81	20230602	33050	41.60	20220906	3.24	N	340570	500	44 억		1058657	N	N	0	N	00	N
138	20230904	160849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47400	-200	5	-0.42	3201401650	68345	144.26	47400	47600	46250	61800	33350	47600	46841.67	13.15	0	-8157	48900	48250	47900	47250	46900	48075	47075	45	14200	500	36170	50	1	8128000	3853	18.24	3.57	12	0.84	2598.00	13281.00	59100	20230602	-19.80	33050	20220906	43.42	59100	-19.80	20230602	34300	38.19	20230103	59100	-19.80	20230602	33050	43.42	20220906	3.23	N	340570	500	44 억		1068754	N	N	1	N	00	N
139	20230904	150836	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47150	-450	5	-0.95	3047233150	65084	137.38	47400	47600	46250	61800	33350	47600	46820.00	13.15	0	-6791	48900	48250	47900	47250	46900	48075	47075	45	14200	500	36170	50	1	8128000	3832	18.15	3.55	12	0.80	2598.00	13281.00	59100	20230602	-20.22	33050	20220906	42.66	59100	-20.22	20230602	34300	37.46	20230103	59100	-20.22	20230602	33050	42.66	20220906	3.23	N	340570	500	44 억		1068754	N	N	1	N	00	N
140	20230904	140835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46950	-650	5	-1.37	2721985000	58170	122.79	47400	47600	46250	61800	33350	47600	46793.62	13.15	0	-6223	48900	48250	47900	47250	46900	48075	47075	45	14200	500	36170	50	1	8128000	3816	18.07	3.54	12	0.72	2598.00	13281.00	59100	20230602	-20.56	33050	20220906	42.06	59100	-20.56	20230602	34300	36.88	20230103	59100	-20.56	20230602	33050	42.06	20220906	3.23	N	340570	500	44 억		1068754	N	N	1	N	00	N
141	20230904	130849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46500	-1100	5	-2.31	2341335700	50005	105.55	47400	47600	46250	61800	33350	47600	46822.03	13.15	0	-8565	48900	48250	47900	47250	46900	48075	47075	45	14200	500	36170	50	1	8128000	3780	17.90	3.50	12	0.62	2598.00	13281.00	59100	20230602	-21.32	33050	20220906	40.70	59100	-21.32	20230602	34300	35.57	20230103	59100	-21.32	20230602	33050	40.70	20220906	3.23	N	340570	500	44 억		1068754	N	N	1	N	00	N
142	20230904	120833	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46600	-1000	5	-2.10	2148944200	45864	96.81	47400	47600	46250	61800	33350	47600	46854.71	13.15	0	-8696	48900	48250	47900	47250	46900	48075	47075	45	14200	500	36170	50	1	8128000	3788	17.94	3.51	12	0.56	2598.00	13281.00	59100	20230602	-21.15	33050	20220906	41.00	59100	-21.15	20230602	34300	35.86	20230103	59100	-21.15	20230602	33050	41.00	20220906	3.23	N	340570	500	44 억		1068754	N	N	1	N	00	N
143	20230904	110816	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46750	-850	5	-1.79	1984335100	42341	89.37	47400	47600	46250	61800	33350	47600	46865.57	13.15	0	-8534	48900	48250	47900	47250	46900	48075	47075	45	14200	500	36170	50	1	8128000	3800	17.99	3.52	12	0.52	2598.00	13281.00	59100	20230602	-20.90	33050	20220906	41.45	59100	-20.90	20230602	34300	36.30	20230103	59100	-20.90	20230602	33050	41.45	20220906	3.23	N	340570	500	44 억		1068754	N	N	1	N	00	N
144	20230904	100822	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46950	-650	5	-1.37	952876450	20219	42.68	47400	47600	46950	61800	33350	47600	47127.77	13.15	0	-3517	48900	48250	47900	47250	46900	48075	47075	45	14200	500	36170	50	1	8128000	3816	18.07	3.54	12	0.25	2598.00	13281.00	59100	20230602	-20.56	33050	20220906	42.06	59100	-20.56	20230602	34300	36.88	20230103	59100	-20.56	20230602	33050	42.06	20220906	3.23	N	340570	500	44 억		1068754	N	N	1	N	00	N
145	20230904	090835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47250	-350	5	-0.74	210753200	4466	9.43	47400	47600	47050	61800	33350	47600	47190.60	13.15	0	-522	48900	48250	47900	47250	46900	48075	47075	45	14200	500	36170	50	1	8128000	3840	18.19	3.56	12	0.05	2598.00	13281.00	59100	20230602	-20.05	33050	20220906	42.97	59100	-20.05	20230602	34300	37.76	20230103	59100	-20.05	20230602	33050	42.97	20220906	3.23	N	340570	500	44 억		1068754	N	N	1	N	00	N
146	20230901	160826	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47600	-800	5	-1.65	2251397400	46985	96.85	48500	48550	47550	62900	33900	48400	47919.75	13.26	0	-9054	49366	48882	48166	47682	46966	49125	47925	45	14500	500	36780	50	1	8128000	3869	18.32	3.58	12	0.58	2598.00	13281.00	59100	20230602	-19.46	33050	20220906	44.02	59100	-19.46	20230602	34300	38.78	20230103	59100	-19.46	20230602	33050	44.02	20220906	3.12	N	340570	500	44 억		1077869	N	N	1	N	00	N
147	20230901	150839	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47600	-800	5	-1.65	2110160900	44018	90.73	48500	48550	47600	62900	33900	48400	47938.59	13.26	0	-8584	49366	48882	48166	47682	46966	49125	47925	45	14500	500	36780	50	1	8128000	3869	18.32	3.58	12	0.54	2598.00	13281.00	59100	20230602	-19.46	33050	20220906	44.02	59100	-19.46	20230602	34300	38.78	20230103	59100	-19.46	20230602	33050	44.02	20220906	3.12	N	340570	500	44 억		1077869	N	N	0	N	00	N
148	20230901	140839	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47950	-450	5	-0.93	1586251050	33031	68.08	48500	48550	47750	62900	33900	48400	48023.10	13.26	0	-2322	49366	48882	48166	47682	46966	49125	47925	45	14500	500	36780	50	1	8128000	3897	18.46	3.61	12	0.41	2598.00	13281.00	59100	20230602	-18.87	33050	20220906	45.08	59100	-18.87	20230602	34300	39.80	20230103	59100	-18.87	20230602	33050	45.08	20220906	3.12	N	340570	500	44 억		1077869	N	N	0	N	00	N
149	20230901	130812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47900	-500	5	-1.03	1274722000	26513	54.65	48500	48550	47750	62900	33900	48400	48079.13	13.26	0	-1293	49366	48882	48166	47682	46966	49125	47925	45	14500	500	36780	50	1	8128000	3893	18.44	3.61	12	0.33	2598.00	13281.00	59100	20230602	-18.95	33050	20220906	44.93	59100	-18.95	20230602	34300	39.65	20230103	59100	-18.95	20230602	33050	44.93	20220906	3.12	N	340570	500	44 억		1077869	N	N	0	N	00	N
150	20230901	120824	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48000	-400	5	-0.83	1023685150	21273	43.85	48500	48550	47750	62900	33900	48400	48121.33	13.26	0	-1473	49366	48882	48166	47682	46966	49125	47925	45	14500	500	36780	50	1	8128000	3901	18.48	3.61	12	0.26	2598.00	13281.00	59100	20230602	-18.78	33050	20220906	45.23	59100	-18.78	20230602	34300	39.94	20230103	59100	-18.78	20230602	33050	45.23	20220906	3.12	N	340570	500	44 억		1077869	N	N	0	N	00	N
151	20230901	110823	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48300	-100	5	-0.21	750619300	15611	32.18	48500	48550	47750	62900	33900	48400	48082.72	13.26	0	-2463	49366	48882	48166	47682	46966	49125	47925	45	14500	500	36780	50	1	8128000	3926	18.59	3.64	12	0.19	2598.00	13281.00	59100	20230602	-18.27	33050	20220906	46.14	59100	-18.27	20230602	34300	40.82	20230103	59100	-18.27	20230602	33050	46.14	20220906	3.12	N	340570	500	44 억		1077869	N	N	0	N	00	N
152	20230901	100818	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47800	-600	5	-1.24	461726050	9589	19.77	48500	48550	47800	62900	33900	48400	48151.64	13.26	0	-2068	49366	48882	48166	47682	46966	49125	47925	45	14500	500	36780	50	1	8128000	3885	18.40	3.60	12	0.12	2598.00	13281.00	59100	20230602	-19.12	33050	20220906	44.63	59100	-19.12	20230602	34300	39.36	20230103	59100	-19.12	20230602	33050	44.63	20220906	3.12	N	340570	500	44 억		1077869	N	N	0	N	00	N
153	20230901	090805	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48500	100	2	0.21	41133750	849	1.75	48500	48550	48300	62900	33900	48400	48449.65	13.26	0	46	49366	48882	48166	47682	46966	49125	47925	45	14500	500	36780	50	1	8128000	3942	18.67	3.65	12	0.01	2598.00	13281.00	59100	20230602	-17.94	33050	20220906	46.75	59100	-17.94	20230602	34300	41.40	20230103	59100	-17.94	20230602	33050	46.75	20220906	3.12	N	340570	500	44 억		1077869	N	N	0	N	00	N