KissMeData/060590/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	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	410	2	3.69	2241657510	194416	108.00	11100	11860	11030	14430	7770	11100	11530.58	2.35	0	1549	11540	11320	11060	10840	10580	11430	10950	121	3330	500	8210	10	1	24181020	2783	41.11	2.76	12	0.80	280.00	4171.00	15900	20230822	-27.61	5930	20230106	94.10	15900	-27.61	20230822	5930	94.10	20230106	15900	-27.61	20230822	5930	94.10	20230106	4.71	N	060590	500	120 억		568256	N	N	0	N	00	N
3	20230927	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	520	2	4.68	2093136100	181521	100.84	11100	11860	11030	14430	7770	11100	11531.41	2.35	0	-2598	11540	11320	11060	10840	10580	11430	10950	121	3330	500	8210	10	1	24181020	2810	41.50	2.79	12	0.75	280.00	4171.00	15900	20230822	-26.92	5930	20230106	95.95	15900	-26.92	20230822	5930	95.95	20230106	15900	-26.92	20230822	5930	95.95	20230106	4.71	N	060590	500	120 억		568256	N	N	0	N	00	N
4	20230927	140554	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	510	2	4.59	1954469920	169576	94.20	11100	11860	11030	14430	7770	11100	11525.95	2.35	0	-6875	11540	11320	11060	10840	10580	11430	10950	121	3330	500	8210	10	1	24181020	2807	41.46	2.78	12	0.70	280.00	4171.00	15900	20230822	-26.98	5930	20230106	95.78	15900	-26.98	20230822	5930	95.78	20230106	15900	-26.98	20230822	5930	95.78	20230106	4.71	N	060590	500	120 억		568256	N	N	0	N	00	N
5	20230927	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	500	2	4.50	1892627210	164252	91.24	11100	11860	11030	14430	7770	11100	11523.04	2.35	0	-9494	11540	11320	11060	10840	10580	11430	10950	121	3330	500	8210	10	1	24181020	2805	41.43	2.78	12	0.68	280.00	4171.00	15900	20230822	-27.04	5930	20230106	95.62	15900	-27.04	20230822	5930	95.62	20230106	15900	-27.04	20230822	5930	95.62	20230106	4.71	N	060590	500	120 억		568256	N	N	0	N	00	N
6	20230927	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	420	2	3.78	1778449490	154433	85.79	11100	11860	11030	14430	7770	11100	11516.34	2.35	0	-12092	11540	11320	11060	10840	10580	11430	10950	121	3330	500	8210	10	1	24181020	2786	41.14	2.76	12	0.64	280.00	4171.00	15900	20230822	-27.55	5930	20230106	94.27	15900	-27.55	20230822	5930	94.27	20230106	15900	-27.55	20230822	5930	94.27	20230106	4.71	N	060590	500	120 억		568256	N	N	0	N	00	N
7	20230927	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	440	2	3.96	1485931460	128939	71.63	11100	11860	11030	14430	7770	11100	11524.73	2.35	0	-19909	11540	11320	11060	10840	10580	11430	10950	121	3330	500	8210	10	1	24181020	2790	41.21	2.77	12	0.53	280.00	4171.00	15900	20230822	-27.42	5930	20230106	94.60	15900	-27.42	20230822	5930	94.60	20230106	15900	-27.42	20230822	5930	94.60	20230106	4.71	N	060590	500	120 억		568256	N	N	0	N	00	N
8	20230927	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	340	2	3.06	493010100	43754	24.31	11100	11460	11030	14430	7770	11100	11268.27	2.35	0	-7204	11540	11320	11060	10840	10580	11430	10950	121	3330	500	8210	10	1	24181020	2766	40.86	2.74	12	0.18	280.00	4171.00	15900	20230822	-28.05	5930	20230106	92.92	15900	-28.05	20230822	5930	92.92	20230106	15900	-28.05	20230822	5930	92.92	20230106	4.71	N	060590	500	120 억		568256	N	N	0	N	00	N
9	20230927	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	-40	5	-0.36	31415220	2831	1.57	11100	11150	11030	14430	7770	11100	11096.71	2.35	0	-814	11540	11320	11060	10840	10580	11430	10950	121	3330	500	8210	10	1	24181020	2674	39.50	2.65	12	0.01	280.00	4171.00	15900	20230822	-30.44	5930	20230106	86.51	15900	-30.44	20230822	5930	86.51	20230106	15900	-30.44	20230822	5930	86.51	20230106	4.71	N	060590	500	120 억		568256	N	N	0	N	00	N
10	20230926	160548	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	110	2	1.00	1984029140	179564	96.92	10800	11280	10800	14280	7700	10990	11048.98	2.30	0	15023	11870	11430	11190	10750	10510	11310	10630	121	3290	500	8130	10	1	24181020	2684	39.64	2.66	12	0.74	280.00	4171.00	15900	20230822	-30.19	5930	20230106	87.18	15900	-30.19	20230822	5930	87.18	20230106	15900	-30.19	20230822	5930	87.18	20230106	4.73	N	060590	500	120 억		555629	N	N	0	N	00	N
11	20230926	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	110	2	1.00	1828404510	165511	89.34	10800	11280	10800	14280	7700	10990	11047.03	2.30	0	13381	11870	11430	11190	10750	10510	11310	10630	121	3290	500	8130	10	1	24181020	2684	39.64	2.66	12	0.68	280.00	4171.00	15900	20230822	-30.19	5930	20230106	87.18	15900	-30.19	20230822	5930	87.18	20230106	15900	-30.19	20230822	5930	87.18	20230106	4.73	N	060590	500	120 억		555629	N	N	0	N	00	N
12	20230926	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	110	2	1.00	1732577450	156864	84.67	10800	11280	10800	14280	7700	10990	11045.10	2.30	0	11698	11870	11430	11190	10750	10510	11310	10630	121	3290	500	8130	10	1	24181020	2684	39.64	2.66	12	0.65	280.00	4171.00	15900	20230822	-30.19	5930	20230106	87.18	15900	-30.19	20230822	5930	87.18	20230106	15900	-30.19	20230822	5930	87.18	20230106	4.73	N	060590	500	120 억		555629	N	N	0	N	00	N
13	20230926	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	270	2	2.46	1286381920	116492	62.88	10800	11280	10800	14280	7700	10990	11042.67	2.30	0	2926	11870	11430	11190	10750	10510	11310	10630	121	3290	500	8130	10	1	24181020	2723	40.21	2.70	12	0.48	280.00	4171.00	15900	20230822	-29.18	5930	20230106	89.88	15900	-29.18	20230822	5930	89.88	20230106	15900	-29.18	20230822	5930	89.88	20230106	4.73	N	060590	500	120 억		555629	N	N	0	N	00	N
14	20230926	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	90	2	0.82	905755310	82204	44.37	10800	11200	10800	14280	7700	10990	11018.39	2.30	0	45	11870	11430	11190	10750	10510	11310	10630	121	3290	500	8130	10	1	24181020	2679	39.57	2.66	12	0.34	280.00	4171.00	15900	20230822	-30.31	5930	20230106	86.85	15900	-30.31	20230822	5930	86.85	20230106	15900	-30.31	20230822	5930	86.85	20230106	4.73	N	060590	500	120 억		555629	N	N	0	N	00	N
15	20230926	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	0	3	0.00	780174140	70852	38.24	10800	11200	10800	14280	7700	10990	11011.32	2.30	0	1254	11870	11430	11190	10750	10510	11310	10630	121	3290	500	8130	10	1	24181020	2657	39.25	2.63	12	0.29	280.00	4171.00	15900	20230822	-30.88	5930	20230106	85.33	15900	-30.88	20230822	5930	85.33	20230106	15900	-30.88	20230822	5930	85.33	20230106	4.73	N	060590	500	120 억		555629	N	N	0	N	00	N
16	20230926	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	90	2	0.82	307049930	27856	15.04	10800	11170	10800	14280	7700	10990	11022.77	2.30	0	7511	11870	11430	11190	10750	10510	11310	10630	121	3290	500	8130	10	1	24181020	2679	39.57	2.66	12	0.12	280.00	4171.00	15900	20230822	-30.31	5930	20230106	86.85	15900	-30.31	20230822	5930	86.85	20230106	15900	-30.31	20230822	5930	86.85	20230106	4.73	N	060590	500	120 억		555629	N	N	0	N	00	N
17	20230926	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	11040	50	2	0.45	67748150	6178	3.33	10800	11170	10800	14280	7700	10990	10965.99	2.30	0	1640	11870	11430	11190	10750	10510	11310	10630	121	3290	500	8130	10	1	24181020	2670	39.43	2.65	12	0.03	280.00	4171.00	15900	20230822	-30.57	5930	20230106	86.17	15900	-30.57	20230822	5930	86.17	20230106	15900	-30.57	20230822	5930	86.17	20230106	4.73	N	060590	500	120 억		555629	N	N	0	N	00	N
18	20230925	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	-670	5	-5.75	2061707450	183897	53.43	11410	11630	10950	15150	8170	11660	11211.56	2.17	0	29976	12533	12096	11843	11406	11153	11970	11280	121	3490	500	8620	10	1	24181020	2657	39.25	2.63	12	0.76	280.00	4171.00	15900	20230822	-30.88	5930	20230106	85.33	15900	-30.88	20230822	5930	85.33	20230106	15900	-30.88	20230822	5930	85.33	20230106	4.73	N	060590	500	120 억		525653	N	N	0	N	00	N
19	20230925	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-660	5	-5.66	1841866780	163894	47.61	11410	11630	11000	15150	8170	11660	11238.16	2.17	0	18817	12533	12096	11843	11406	11153	11970	11280	121	3490	500	8620	10	1	24181020	2660	39.29	2.64	12	0.68	280.00	4171.00	15900	20230822	-30.82	5930	20230106	85.50	15900	-30.82	20230822	5930	85.50	20230106	15900	-30.82	20230822	5930	85.50	20230106	4.73	N	060590	500	120 억		525653	N	N	0	N	00	N
20	20230925	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	-550	5	-4.72	1437693960	127332	36.99	11410	11630	11070	15150	8170	11660	11290.91	2.17	0	11779	12533	12096	11843	11406	11153	11970	11280	121	3490	500	8620	10	1	24181020	2687	39.68	2.66	12	0.53	280.00	4171.00	15900	20230822	-30.13	5930	20230106	87.35	15900	-30.13	20230822	5930	87.35	20230106	15900	-30.13	20230822	5930	87.35	20230106	4.73	N	060590	500	120 억		525653	N	N	0	N	00	N
21	20230925	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	-500	5	-4.29	1134079110	100005	29.05	11410	11630	11160	15150	8170	11660	11340.22	2.17	0	7232	12533	12096	11843	11406	11153	11970	11280	121	3490	500	8620	10	1	24181020	2699	39.86	2.68	12	0.41	280.00	4171.00	15900	20230822	-29.81	5930	20230106	88.20	15900	-29.81	20230822	5930	88.20	20230106	15900	-29.81	20230822	5930	88.20	20230106	4.73	N	060590	500	120 억		525653	N	N	0	N	00	N
22	20230925	120547	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-450	5	-3.86	1016734660	89525	26.01	11410	11630	11190	15150	8170	11660	11356.99	2.17	0	8829	12533	12096	11843	11406	11153	11970	11280	121	3490	500	8620	10	1	24181020	2711	40.04	2.69	12	0.37	280.00	4171.00	15900	20230822	-29.50	5930	20230106	89.04	15900	-29.50	20230822	5930	89.04	20230106	15900	-29.50	20230822	5930	89.04	20230106	4.73	N	060590	500	120 억		525653	N	N	0	N	00	N
23	20230925	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-340	5	-2.92	842066260	73994	21.50	11410	11630	11290	15150	8170	11660	11380.20	2.17	0	7246	12533	12096	11843	11406	11153	11970	11280	121	3490	500	8620	10	1	24181020	2737	40.43	2.71	12	0.31	280.00	4171.00	15900	20230822	-28.81	5930	20230106	90.89	15900	-28.81	20230822	5930	90.89	20230106	15900	-28.81	20230822	5930	90.89	20230106	4.73	N	060590	500	120 억		525653	N	N	0	N	00	N
24	20230925	100545	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	-170	5	-1.46	605086710	53222	15.46	11410	11630	11300	15150	8170	11660	11369.11	2.17	0	9631	12533	12096	11843	11406	11153	11970	11280	121	3490	500	8620	10	1	24181020	2778	41.04	2.75	12	0.22	280.00	4171.00	15900	20230822	-27.74	5930	20230106	93.76	15900	-27.74	20230822	5930	93.76	20230106	15900	-27.74	20230822	5930	93.76	20230106	4.73	N	060590	500	120 억		525653	N	N	0	N	00	N
25	20230925	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	-320	5	-2.74	121646060	10656	3.10	11410	11630	11330	15150	8170	11660	11415.73	2.17	0	-591	12533	12096	11843	11406	11153	11970	11280	121	3490	500	8620	10	1	24181020	2742	40.50	2.72	12	0.04	280.00	4171.00	15900	20230822	-28.68	5930	20230106	91.23	15900	-28.68	20230822	5930	91.23	20230106	15900	-28.68	20230822	5930	91.23	20230106	4.73	N	060590	500	120 억		525653	N	N	0	N	00	N
26	20230922	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	-720	5	-5.82	4035293540	340743	86.80	12100	12280	11590	16090	8670	12380	11843.20	2.11	0	15543	13060	12720	12460	12120	11860	12590	11990	121	3710	500	9160	10	1	24181020	2820	41.64	2.80	12	1.41	280.00	4171.00	15900	20230822	-26.67	5930	20230106	96.63	15900	-26.67	20230822	5930	96.63	20230106	15900	-26.67	20230822	5930	96.63	20230106	4.84	N	060590	500	120 억		510007	N	N	0	N	00	N
27	20230922	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-780	5	-6.30	3550945600	299581	76.31	12100	12280	11590	16090	8670	12380	11853.04	2.11	0	19557	13060	12720	12460	12120	11860	12590	11990	121	3710	500	9160	10	1	24181020	2805	41.43	2.78	12	1.24	280.00	4171.00	15900	20230822	-27.04	5930	20230106	95.62	15900	-27.04	20230822	5930	95.62	20230106	15900	-27.04	20230822	5930	95.62	20230106	4.84	N	060590	500	120 억		510007	N	N	0	N	00	N
28	20230922	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-650	5	-5.25	3151915820	265307	67.58	12100	12280	11600	16090	8670	12380	11880.26	2.11	0	18771	13060	12720	12460	12120	11860	12590	11990	121	3710	500	9160	10	1	24181020	2836	41.89	2.81	12	1.10	280.00	4171.00	15900	20230822	-26.23	5930	20230106	97.81	15900	-26.23	20230822	5930	97.81	20230106	15900	-26.23	20230822	5930	97.81	20230106	4.84	N	060590	500	120 억		510007	N	N	0	N	00	N
29	20230922	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-550	5	-4.44	2514009880	210758	53.69	12100	12280	11700	16090	8670	12380	11928.42	2.11	0	17221	13060	12720	12460	12120	11860	12590	11990	121	3710	500	9160	10	1	24181020	2861	42.25	2.84	12	0.87	280.00	4171.00	15900	20230822	-25.60	5930	20230106	99.49	15900	-25.60	20230822	5930	99.49	20230106	15900	-25.60	20230822	5930	99.49	20230106	4.84	N	060590	500	120 억		510007	N	N	0	N	00	N
30	20230922	120522	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	-580	5	-4.68	2225953390	186375	47.48	12100	12280	11700	16090	8670	12380	11943.41	2.11	0	21171	13060	12720	12460	12120	11860	12590	11990	121	3710	500	9160	10	1	24181020	2853	42.14	2.83	12	0.77	280.00	4171.00	15900	20230822	-25.79	5930	20230106	98.99	15900	-25.79	20230822	5930	98.99	20230106	15900	-25.79	20230822	5930	98.99	20230106	4.84	N	060590	500	120 억		510007	N	N	0	N	00	N
31	20230922	110520	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	-540	5	-4.36	1992376230	166716	42.47	12100	12280	11700	16090	8670	12380	11950.72	2.11	0	23751	13060	12720	12460	12120	11860	12590	11990	121	3710	500	9160	10	1	24181020	2863	42.29	2.84	12	0.69	280.00	4171.00	15900	20230822	-25.53	5930	20230106	99.66	15900	-25.53	20230822	5930	99.66	20230106	15900	-25.53	20230822	5930	99.66	20230106	4.84	N	060590	500	120 억		510007	N	N	0	N	00	N
32	20230922	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-550	5	-4.44	1501161100	125063	31.86	12100	12280	11790	16090	8670	12380	12003.24	2.11	0	18814	13060	12720	12460	12120	11860	12590	11990	121	3710	500	9160	10	1	24181020	2861	42.25	2.84	12	0.52	280.00	4171.00	15900	20230822	-25.60	5930	20230106	99.49	15900	-25.60	20230822	5930	99.49	20230106	15900	-25.60	20230822	5930	99.49	20230106	4.84	N	060590	500	120 억		510007	N	N	0	N	00	N
33	20230922	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-230	5	-1.86	158364550	13097	3.34	12100	12280	12020	16090	8670	12380	12091.67	2.11	0	-524	13060	12720	12460	12120	11860	12590	11990	121	3710	500	9160	10	1	24181020	2938	43.39	2.91	12	0.05	280.00	4171.00	15900	20230822	-23.58	5930	20230106	104.89	15900	-23.58	20230822	5930	104.89	20230106	15900	-23.58	20230822	5930	104.89	20230106	4.84	N	060590	500	120 억		510007	N	N	0	N	00	N
34	20230921	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-370	5	-2.90	4752814820	382525	50.88	12590	12800	12200	16570	8930	12750	12425.16	2.39	0	-66319	13390	13070	12630	12310	11870	13230	12470	121	3820	500	9430	10	1	24181020	2994	44.21	2.97	12	1.58	280.00	4171.00	15900	20230822	-22.14	5930	20230106	108.77	15900	-22.14	20230822	5930	108.77	20230106	15900	-22.14	20230822	5930	108.77	20230106	4.67	N	060590	500	120 억		577968	N	N	1	N	00	N
35	20230921	150516	57	100.00	KOSDAQ		제약	N	N	N	N		N	12390	-360	5	-2.82	4129309610	332141	44.18	12590	12800	12200	16570	8930	12750	12432.39	2.39	0	-62779	13390	13070	12630	12310	11870	13230	12470	121	3820	500	9430	10	1	24181020	2996	44.25	2.97	12	1.37	280.00	4171.00	15900	20230822	-22.08	5930	20230106	108.94	15900	-22.08	20230822	5930	108.94	20230106	15900	-22.08	20230822	5930	108.94	20230106	4.67	N	060590	500	120 억		577968	N	N	1	N	00	N
36	20230921	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	12280	-470	5	-3.69	3672666630	294999	39.24	12590	12800	12200	16570	8930	12750	12449.75	2.39	0	-64176	13390	13070	12630	12310	11870	13230	12470	121	3820	500	9430	10	1	24181020	2969	43.86	2.94	12	1.22	280.00	4171.00	15900	20230822	-22.77	5930	20230106	107.08	15900	-22.77	20230822	5930	107.08	20230106	15900	-22.77	20230822	5930	107.08	20230106	4.67	N	060590	500	120 억		577968	N	N	1	N	00	N
37	20230921	130515	57	100.00	KOSDAQ		제약	N	N	N	N		N	12240	-510	5	-4.00	3493076890	280343	37.29	12590	12800	12200	16570	8930	12750	12460.00	2.39	0	-62004	13390	13070	12630	12310	11870	13230	12470	121	3820	500	9430	10	1	24181020	2960	43.71	2.93	12	1.16	280.00	4171.00	15900	20230822	-23.02	5930	20230106	106.41	15900	-23.02	20230822	5930	106.41	20230106	15900	-23.02	20230822	5930	106.41	20230106	4.67	N	060590	500	120 억		577968	N	N	1	N	00	N
38	20230921	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-550	5	-4.31	3287313160	263557	35.06	12590	12800	12200	16570	8930	12750	12472.86	2.39	0	-59963	13390	13070	12630	12310	11870	13230	12470	121	3820	500	9430	10	1	24181020	2950	43.57	2.92	12	1.09	280.00	4171.00	15900	20230822	-23.27	5930	20230106	105.73	15900	-23.27	20230822	5930	105.73	20230106	15900	-23.27	20230822	5930	105.73	20230106	4.67	N	060590	500	120 억		577968	N	N	1	N	00	N
39	20230921	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	-460	5	-3.61	2681857480	214096	28.48	12590	12800	12250	16570	8930	12750	12526.41	2.39	0	-52309	13390	13070	12630	12310	11870	13230	12470	121	3820	500	9430	10	1	24181020	2972	43.89	2.95	12	0.89	280.00	4171.00	15900	20230822	-22.70	5930	20230106	107.25	15900	-22.70	20230822	5930	107.25	20230106	15900	-22.70	20230822	5930	107.25	20230106	4.67	N	060590	500	120 억		577968	N	N	1	N	00	N
40	20230921	100515	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-370	5	-2.90	2099881480	166867	22.20	12590	12800	12350	16570	8930	12750	12584.15	2.39	0	-40586	13390	13070	12630	12310	11870	13230	12470	121	3820	500	9430	10	1	24181020	2994	44.21	2.97	12	0.69	280.00	4171.00	15900	20230822	-22.14	5930	20230106	108.77	15900	-22.14	20230822	5930	108.77	20230106	15900	-22.14	20230822	5930	108.77	20230106	4.67	N	060590	500	120 억		577968	N	N	1	N	00	N
41	20230921	090522	57	100.00	KOSDAQ		제약	N	N	N	N		N	12550	-200	5	-1.57	751248390	59433	7.91	12590	12800	12510	16570	8930	12750	12640.24	2.39	0	-6984	13390	13070	12630	12310	11870	13230	12470	121	3820	500	9430	10	1	24181020	3035	44.82	3.01	12	0.25	280.00	4171.00	15900	20230822	-21.07	5930	20230106	111.64	15900	-21.07	20230822	5930	111.64	20230106	15900	-21.07	20230822	5930	111.64	20230106	4.67	N	060590	500	120 억		577968	N	N	1	N	00	N
42	20230920	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	150	2	1.19	8933360410	710550	91.75	12480	12950	12190	16380	8820	12600	12570.66	2.80	0	-108047	13720	13160	12680	12120	11640	12920	11880	121	3780	500	9320	10	1	24181020	3083	45.54	3.06	12	2.94	280.00	4171.00	15900	20230822	-19.81	5930	20230106	115.01	15900	-19.81	20230822	5930	115.01	20230106	15900	-19.81	20230822	5930	115.01	20230106	4.40	N	060590	500	120 억		677615	N	N	1	N	00	N
43	20230920	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	-240	5	-1.90	7690165240	611878	79.01	12480	12950	12190	16380	8820	12600	12568.07	2.80	0	-121984	13720	13160	12680	12120	11640	12920	11880	121	3780	500	9320	10	1	24181020	2989	44.14	2.96	12	2.53	280.00	4171.00	15900	20230822	-22.26	5930	20230106	108.43	15900	-22.26	20230822	5930	108.43	20230106	15900	-22.26	20230822	5930	108.43	20230106	4.40	N	060590	500	120 억		677615	N	N	0	N	00	N
44	20230920	140513	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	-260	5	-2.06	6982501810	554297	71.57	12480	12950	12240	16380	8820	12600	12597.03	2.80	0	-119587	13720	13160	12680	12120	11640	12920	11880	121	3780	500	9320	10	1	24181020	2984	44.07	2.96	12	2.29	280.00	4171.00	15900	20230822	-22.39	5930	20230106	108.09	15900	-22.39	20230822	5930	108.09	20230106	15900	-22.39	20230822	5930	108.09	20230106	4.40	N	060590	500	120 억		677615	N	N	0	N	00	N
45	20230920	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	12420	-180	5	-1.43	6602744000	523573	67.60	12480	12950	12240	16380	8820	12600	12610.96	2.80	0	-109083	13720	13160	12680	12120	11640	12920	11880	121	3780	500	9320	10	1	24181020	3003	44.36	2.98	12	2.17	280.00	4171.00	15900	20230822	-21.89	5930	20230106	109.44	15900	-21.89	20230822	5930	109.44	20230106	15900	-21.89	20230822	5930	109.44	20230106	4.40	N	060590	500	120 억		677615	N	N	0	N	00	N
46	20230920	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	-200	5	-1.59	6271337440	496846	64.15	12480	12950	12240	16380	8820	12600	12622.35	2.80	0	-100586	13720	13160	12680	12120	11640	12920	11880	121	3780	500	9320	10	1	24181020	2998	44.29	2.97	12	2.05	280.00	4171.00	15900	20230822	-22.01	5930	20230106	109.11	15900	-22.01	20230822	5930	109.11	20230106	15900	-22.01	20230822	5930	109.11	20230106	4.40	N	060590	500	120 억		677615	N	N	0	N	00	N
47	20230920	110514	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	50	2	0.40	5203468880	411276	53.10	12480	12950	12240	16380	8820	12600	12652.16	2.80	0	-89443	13720	13160	12680	12120	11640	12920	11880	121	3780	500	9320	10	1	24181020	3059	45.18	3.03	12	1.70	280.00	4171.00	15900	20230822	-20.44	5930	20230106	113.32	15900	-20.44	20230822	5930	113.32	20230106	15900	-20.44	20230822	5930	113.32	20230106	4.40	N	060590	500	120 억		677615	N	N	0	N	00	N
48	20230920	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-150	5	-1.19	1466381440	118494	15.30	12480	12630	12240	16380	8820	12600	12372.88	2.80	0	-26130	13720	13160	12680	12120	11640	12920	11880	121	3780	500	9320	10	1	24181020	3011	44.46	2.98	12	0.49	280.00	4171.00	15900	20230822	-21.70	5930	20230106	109.95	15900	-21.70	20230822	5930	109.95	20230106	15900	-21.70	20230822	5930	109.95	20230106	4.40	N	060590	500	120 억		677615	N	N	0	N	00	N
49	20230920	090511	57	100.00	KOSDAQ		제약	N	N	N	N		N	12270	-330	5	-2.62	504983930	40800	5.27	12480	12480	12250	16380	8820	12600	12370.38	2.80	0	-13485	13720	13160	12680	12120	11640	12920	11880	121	3780	500	9320	10	1	24181020	2967	43.82	2.94	12	0.17	280.00	4171.00	15900	20230822	-22.83	5930	20230106	106.91	15900	-22.83	20230822	5930	106.91	20230106	15900	-22.83	20230822	5930	106.91	20230106	4.40	N	060590	500	120 억		677615	N	N	0	N	00	N
50	20230919	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-450	5	-3.45	9681172550	768655	19.23	12800	13240	12200	16960	9140	13050	12594.38	3.14	0	-81769	15310	14180	12840	11710	10370	14745	12275	121	3910	500	9650	10	1	24181020	3047	45.00	3.02	12	3.18	280.00	4171.00	15900	20230822	-20.75	5930	20230106	112.48	15900	-20.75	20230822	5930	112.48	20230106	15900	-20.75	20230822	5930	112.48	20230106	4.33	N	060590	500	120 억		759602	N	N	0	N	00	N
51	20230919	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-600	5	-4.60	9023812190	716602	17.93	12800	13240	12200	16960	9140	13050	12591.89	3.14	0	-88331	15310	14180	12840	11710	10370	14745	12275	121	3910	500	9650	10	1	24181020	3011	44.46	2.98	12	2.96	280.00	4171.00	15900	20230822	-21.70	5930	20230106	109.95	15900	-21.70	20230822	5930	109.95	20230106	15900	-21.70	20230822	5930	109.95	20230106	4.33	N	060590	500	120 억		759602	N	N	0	N	00	N
52	20230919	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-510	5	-3.91	8217511100	651994	16.31	12800	13240	12200	16960	9140	13050	12603.00	3.14	0	-76261	15310	14180	12840	11710	10370	14745	12275	121	3910	500	9650	10	1	24181020	3032	44.79	3.01	12	2.70	280.00	4171.00	15900	20230822	-21.13	5930	20230106	111.47	15900	-21.13	20230822	5930	111.47	20230106	15900	-21.13	20230822	5930	111.47	20230106	4.33	N	060590	500	120 억		759602	N	N	0	N	00	N
53	20230919	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	-560	5	-4.29	5272753910	421965	10.56	12800	12950	12200	16960	9140	13050	12494.45	3.14	0	-46553	15310	14180	12840	11710	10370	14745	12275	121	3910	500	9650	10	1	24181020	3020	44.61	2.99	12	1.75	280.00	4171.00	15900	20230822	-21.45	5930	20230106	110.62	15900	-21.45	20230822	5930	110.62	20230106	15900	-21.45	20230822	5930	110.62	20230106	4.33	N	060590	500	120 억		759602	N	N	0	N	00	N
54	20230919	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	12220	-830	5	-6.36	4848131150	387608	9.70	12800	12950	12200	16960	9140	13050	12506.48	3.14	0	-45923	15310	14180	12840	11710	10370	14745	12275	121	3910	500	9650	10	1	24181020	2955	43.64	2.93	12	1.60	280.00	4171.00	15900	20230822	-23.14	5930	20230106	106.07	15900	-23.14	20230822	5930	106.07	20230106	15900	-23.14	20230822	5930	106.07	20230106	4.33	N	060590	500	120 억		759602	N	N	0	N	00	N
55	20230919	110512	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	-750	5	-5.75	4159044080	331420	8.29	12800	12950	12250	16960	9140	13050	12547.71	3.14	0	-34402	15310	14180	12840	11710	10370	14745	12275	121	3910	500	9650	10	1	24181020	2974	43.93	2.95	12	1.37	280.00	4171.00	15900	20230822	-22.64	5930	20230106	107.42	15900	-22.64	20230822	5930	107.42	20230106	15900	-22.64	20230822	5930	107.42	20230106	4.33	N	060590	500	120 억		759602	N	N	0	N	00	N
56	20230919	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	12390	-660	5	-5.06	3327054590	263969	6.61	12800	12950	12320	16960	9140	13050	12602.33	3.14	0	-18243	15310	14180	12840	11710	10370	14745	12275	121	3910	500	9650	10	1	24181020	2996	44.25	2.97	12	1.09	280.00	4171.00	15900	20230822	-22.08	5930	20230106	108.94	15900	-22.08	20230822	5930	108.94	20230106	15900	-22.08	20230822	5930	108.94	20230106	4.33	N	060590	500	120 억		759602	N	N	0	N	00	N
57	20230919	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-330	5	-2.53	676181400	53009	1.33	12800	12950	12660	16960	9140	13050	12750.56	3.14	0	-8635	15310	14180	12840	11710	10370	14745	12275	121	3910	500	9650	10	1	24181020	3076	45.43	3.05	12	0.22	280.00	4171.00	15900	20230822	-20.00	5930	20230106	114.50	15900	-20.00	20230822	5930	114.50	20230106	15900	-20.00	20230822	5930	114.50	20230106	4.33	N	060590	500	120 억		759602	N	N	0	N	00	N
58	20230918	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	1370	2	11.73	52166479060	3978117	2262.89	11680	13970	11500	15180	8180	11680	13113.57	4.67	0	-363610	12100	11890	11620	11410	11140	11995	11515	121	3500	500	8640	10	1	24181020	3156	46.61	3.13	12	16.45	280.00	4171.00	15900	20230822	-17.92	5930	20230106	120.07	15900	-17.92	20230822	5930	120.07	20230106	15900	-17.92	20230822	5930	120.07	20230106	4.33	N	060590	500	120 억		1129893	N	N	0	N	00	N
59	20230918	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	1200	2	10.27	50250499340	3830568	2178.96	11680	13970	11500	15180	8180	11680	13118.29	4.67	0	-394394	12100	11890	11620	11410	11140	11995	11515	121	3500	500	8640	10	1	24181020	3115	46.00	3.09	12	15.84	280.00	4171.00	15900	20230822	-18.99	5930	20230106	117.20	15900	-18.99	20230822	5930	117.20	20230106	15900	-18.99	20230822	5930	117.20	20230106	4.33	N	060590	500	120 억		1129893	N	N	0	N	00	N
60	20230918	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	1320	2	11.30	44280399990	3365689	1914.52	11680	13970	11500	15180	8180	11680	13156.41	4.67	0	-428103	12100	11890	11620	11410	11140	11995	11515	121	3500	500	8640	10	1	24181020	3144	46.43	3.12	12	13.92	280.00	4171.00	15900	20230822	-18.24	5930	20230106	119.22	15900	-18.24	20230822	5930	119.22	20230106	15900	-18.24	20230822	5930	119.22	20230106	4.33	N	060590	500	120 억		1129893	N	N	0	N	00	N
61	20230918	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	720	2	6.16	3268885580	270647	153.95	11680	12500	11500	15180	8180	11680	12078.04	4.67	0	-56187	12100	11890	11620	11410	11140	11995	11515	121	3500	500	8640	10	1	24181020	2998	44.29	2.97	12	1.12	280.00	4171.00	15900	20230822	-22.01	5930	20230106	109.11	15900	-22.01	20230822	5930	109.11	20230106	15900	-22.01	20230822	5930	109.11	20230106	4.33	N	060590	500	120 억		1129893	N	N	0	N	00	N
62	20230918	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	270	2	2.31	1662932370	139953	79.61	11680	12070	11500	15180	8180	11680	11882.08	4.67	0	-28334	12100	11890	11620	11410	11140	11995	11515	121	3500	500	8640	10	1	24181020	2890	42.68	2.87	12	0.58	280.00	4171.00	15900	20230822	-24.84	5930	20230106	101.52	15900	-24.84	20230822	5930	101.52	20230106	15900	-24.84	20230822	5930	101.52	20230106	4.33	N	060590	500	120 억		1129893	N	N	0	N	00	N
63	20230918	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	320	2	2.74	1358836080	114557	65.16	11680	12070	11500	15180	8180	11680	11861.66	4.67	0	-24935	12100	11890	11620	11410	11140	11995	11515	121	3500	500	8640	10	1	24181020	2902	42.86	2.88	12	0.47	280.00	4171.00	15900	20230822	-24.53	5930	20230106	102.36	15900	-24.53	20230822	5930	102.36	20230106	15900	-24.53	20230822	5930	102.36	20230106	4.33	N	060590	500	120 억		1129893	N	N	0	N	00	N
64	20230918	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	150	2	1.28	723384340	61259	34.85	11680	11950	11500	15180	8180	11680	11808.62	4.67	0	-20780	12100	11890	11620	11410	11140	11995	11515	121	3500	500	8640	10	1	24181020	2861	42.25	2.84	12	0.25	280.00	4171.00	15900	20230822	-25.60	5930	20230106	99.49	15900	-25.60	20230822	5930	99.49	20230106	15900	-25.60	20230822	5930	99.49	20230106	4.33	N	060590	500	120 억		1129893	N	N	0	N	00	N
65	20230918	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-70	5	-0.60	20035060	1719	0.98	11680	11700	11500	15180	8180	11680	11655.07	4.67	0	-479	12100	11890	11620	11410	11140	11995	11515	121	3500	500	8640	10	1	24181020	2807	41.46	2.78	12	0.01	280.00	4171.00	15900	20230822	-26.98	5930	20230106	95.78	15900	-26.98	20230822	5930	95.78	20230106	15900	-26.98	20230822	5930	95.78	20230106	4.33	N	060590	500	120 억		1129893	N	N	0	N	00	N
66	20230915	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	170	2	1.48	2031285950	174920	142.31	11510	11830	11350	14960	8060	11510	11612.62	4.76	0	-22636	11830	11670	11470	11310	11110	11750	11390	121	3450	500	8510	10	1	24181020	2824	41.71	2.80	12	0.72	280.00	4171.00	15900	20230822	-26.54	5930	20230106	96.96	15900	-26.54	20230822	5930	96.96	20230106	15900	-26.54	20230822	5930	96.96	20230106	4.36	N	060590	500	120 억		1152161	N	N	0	N	00	N
67	20230915	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	160	2	1.39	1844068120	158870	129.25	11510	11830	11350	14960	8060	11510	11607.41	4.76	0	-18899	11830	11670	11470	11310	11110	11750	11390	121	3450	500	8510	10	1	24181020	2822	41.68	2.80	12	0.66	280.00	4171.00	15900	20230822	-26.60	5930	20230106	96.80	15900	-26.60	20230822	5930	96.80	20230106	15900	-26.60	20230822	5930	96.80	20230106	4.36	N	060590	500	120 억		1152161	N	N	0	N	00	N
68	20230915	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	170	2	1.48	1415076130	121988	99.25	11510	11830	11350	14960	8060	11510	11600.13	4.76	0	-16465	11830	11670	11470	11310	11110	11750	11390	121	3450	500	8510	10	1	24181020	2824	41.71	2.80	12	0.50	280.00	4171.00	15900	20230822	-26.54	5930	20230106	96.96	15900	-26.54	20230822	5930	96.96	20230106	15900	-26.54	20230822	5930	96.96	20230106	4.36	N	060590	500	120 억		1152161	N	N	0	N	00	N
69	20230915	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	230	2	2.00	1128368040	97548	79.36	11510	11800	11350	14960	8060	11510	11567.31	4.76	0	-11517	11830	11670	11470	11310	11110	11750	11390	121	3450	500	8510	10	1	24181020	2839	41.93	2.81	12	0.40	280.00	4171.00	15900	20230822	-26.16	5930	20230106	97.98	15900	-26.16	20230822	5930	97.98	20230106	15900	-26.16	20230822	5930	97.98	20230106	4.36	N	060590	500	120 억		1152161	N	N	0	N	00	N
70	20230915	120507	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	80	2	0.70	638362430	55710	45.32	11510	11620	11350	14960	8060	11510	11458.66	4.76	0	-6744	11830	11670	11470	11310	11110	11750	11390	121	3450	500	8510	10	1	24181020	2803	41.39	2.78	12	0.23	280.00	4171.00	15900	20230822	-27.11	5930	20230106	95.45	15900	-27.11	20230822	5930	95.45	20230106	15900	-27.11	20230822	5930	95.45	20230106	4.36	N	060590	500	120 억		1152161	N	N	0	N	00	N
71	20230915	110510	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	0	3	0.00	569420900	49738	40.47	11510	11620	11350	14960	8060	11510	11448.40	4.76	0	-7113	11830	11670	11470	11310	11110	11750	11390	121	3450	500	8510	10	1	24181020	2783	41.11	2.76	12	0.21	280.00	4171.00	15900	20230822	-27.61	5930	20230106	94.10	15900	-27.61	20230822	5930	94.10	20230106	15900	-27.61	20230822	5930	94.10	20230106	4.36	N	060590	500	120 억		1152161	N	N	0	N	00	N
72	20230915	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	-60	5	-0.52	265807570	23153	18.84	11510	11620	11350	14960	8060	11510	11480.47	4.76	0	-7583	11830	11670	11470	11310	11110	11750	11390	121	3450	500	8510	10	1	24181020	2769	40.89	2.75	12	0.10	280.00	4171.00	15900	20230822	-27.99	5930	20230106	93.09	15900	-27.99	20230822	5930	93.09	20230106	15900	-27.99	20230822	5930	93.09	20230106	4.36	N	060590	500	120 억		1152161	N	N	0	N	00	N
73	20230915	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-110	5	-0.96	48642830	4251	3.46	11510	11510	11360	14960	8060	11510	11442.60	4.76	0	-700	11830	11670	11470	11310	11110	11750	11390	121	3450	500	8510	10	1	24181020	2757	40.71	2.73	12	0.02	280.00	4171.00	15900	20230822	-28.30	5930	20230106	92.24	15900	-28.30	20230822	5930	92.24	20230106	15900	-28.30	20230822	5930	92.24	20230106	4.36	N	060590	500	120 억		1152161	N	N	0	N	00	N
74	20230914	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	40	2	0.35	1400920120	122110	70.60	11410	11630	11270	14910	8030	11470	11472.53	4.86	0	-21702	11830	11650	11450	11270	11070	11660	11280	121	3440	500	8480	10	1	24181020	2783	41.11	2.76	12	0.50	280.00	4171.00	15900	20230822	-27.61	5930	20230106	94.10	15900	-27.61	20230822	5930	94.10	20230106	15900	-27.61	20230822	5930	94.10	20230106	4.42	N	060590	500	120 억		1174026	N	N	0	N	00	N
75	20230914	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	110	2	0.96	1333044040	116210	67.18	11410	11630	11270	14910	8030	11470	11470.99	4.86	0	-19521	11830	11650	11450	11270	11070	11660	11280	121	3440	500	8480	10	1	24181020	2800	41.36	2.78	12	0.48	280.00	4171.00	15900	20230822	-27.17	5930	20230106	95.28	15900	-27.17	20230822	5930	95.28	20230106	15900	-27.17	20230822	5930	95.28	20230106	4.42	N	060590	500	120 억		1174026	N	N	0	N	00	N
76	20230914	140458	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	50	2	0.44	1240453710	108169	62.54	11410	11630	11270	14910	8030	11470	11467.74	4.86	0	-19439	11830	11650	11450	11270	11070	11660	11280	121	3440	500	8480	10	1	24181020	2786	41.14	2.76	12	0.45	280.00	4171.00	15900	20230822	-27.55	5930	20230106	94.27	15900	-27.55	20230822	5930	94.27	20230106	15900	-27.55	20230822	5930	94.27	20230106	4.42	N	060590	500	120 억		1174026	N	N	0	N	00	N
77	20230914	130452	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	40	2	0.35	1132518300	98793	57.12	11410	11630	11270	14910	8030	11470	11463.55	4.86	0	-16501	11830	11650	11450	11270	11070	11660	11280	121	3440	500	8480	10	1	24181020	2783	41.11	2.76	12	0.41	280.00	4171.00	15900	20230822	-27.61	5930	20230106	94.10	15900	-27.61	20230822	5930	94.10	20230106	15900	-27.61	20230822	5930	94.10	20230106	4.42	N	060590	500	120 억		1174026	N	N	0	N	00	N
78	20230914	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-50	5	-0.44	666654940	58449	33.79	11410	11560	11270	14910	8030	11470	11405.75	4.86	0	-19240	11830	11650	11450	11270	11070	11660	11280	121	3440	500	8480	10	1	24181020	2761	40.79	2.74	12	0.24	280.00	4171.00	15900	20230822	-28.18	5930	20230106	92.58	15900	-28.18	20230822	5930	92.58	20230106	15900	-28.18	20230822	5930	92.58	20230106	4.42	N	060590	500	120 억		1174026	N	N	0	N	00	N
79	20230914	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-150	5	-1.31	546372050	47912	27.70	11410	11560	11270	14910	8030	11470	11403.66	4.86	0	-18861	11830	11650	11450	11270	11070	11660	11280	121	3440	500	8480	10	1	24181020	2737	40.43	2.71	12	0.20	280.00	4171.00	15900	20230822	-28.81	5930	20230106	90.89	15900	-28.81	20230822	5930	90.89	20230106	15900	-28.81	20230822	5930	90.89	20230106	4.42	N	060590	500	120 억		1174026	N	N	0	N	00	N
80	20230914	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	-130	5	-1.13	451254240	39515	22.84	11410	11560	11270	14910	8030	11470	11419.82	4.86	0	-17333	11830	11650	11450	11270	11070	11660	11280	121	3440	500	8480	10	1	24181020	2742	40.50	2.72	12	0.16	280.00	4171.00	15900	20230822	-28.68	5930	20230106	91.23	15900	-28.68	20230822	5930	91.23	20230106	15900	-28.68	20230822	5930	91.23	20230106	4.42	N	060590	500	120 억		1174026	N	N	0	N	00	N
81	20230914	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-110	5	-0.96	98484150	8638	4.99	11410	11510	11300	14910	8030	11470	11401.27	4.86	0	-5293	11830	11650	11450	11270	11070	11660	11280	121	3440	500	8480	10	1	24181020	2747	40.57	2.72	12	0.04	280.00	4171.00	15900	20230822	-28.55	5930	20230106	91.57	15900	-28.55	20230822	5930	91.57	20230106	15900	-28.55	20230822	5930	91.57	20230106	4.42	N	060590	500	120 억		1174026	N	N	0	N	00	N
82	20230913	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-60	5	-0.52	1948595260	171475	65.57	11470	11630	11250	14980	8080	11530	11363.67	4.71	0	34337	12483	12006	11613	11136	10743	11810	10940	121	3450	500	8530	10	1	24181020	2774	40.96	2.75	12	0.71	280.00	4171.00	15900	20230822	-27.86	5930	20230106	93.42	15900	-27.86	20230822	5930	93.42	20230106	15900	-27.86	20230822	5930	93.42	20230106	4.44	N	060590	500	120 억		1139247	N	N	1	N	00	N
83	20230913	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	-240	5	-2.08	1621862900	142716	54.57	11470	11630	11260	14980	8080	11530	11364.23	4.71	0	32397	12483	12006	11613	11136	10743	11810	10940	121	3450	500	8530	10	1	24181020	2730	40.32	2.71	12	0.59	280.00	4171.00	15900	20230822	-28.99	5930	20230106	90.39	15900	-28.99	20230822	5930	90.39	20230106	15900	-28.99	20230822	5930	90.39	20230106	4.44	N	060590	500	120 억		1139247	N	N	1	N	00	N
84	20230913	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	30	2	0.26	1102984590	96842	37.03	11470	11630	11280	14980	8080	11530	11389.48	4.71	0	22311	12483	12006	11613	11136	10743	11810	10940	121	3450	500	8530	10	1	24181020	2795	41.29	2.77	12	0.40	280.00	4171.00	15900	20230822	-27.30	5930	20230106	94.94	15900	-27.30	20230822	5930	94.94	20230106	15900	-27.30	20230822	5930	94.94	20230106	4.44	N	060590	500	120 억		1139247	N	N	1	N	00	N
85	20230913	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	-180	5	-1.56	925771990	81316	31.09	11470	11630	11280	14980	8080	11530	11384.81	4.71	0	16513	12483	12006	11613	11136	10743	11810	10940	121	3450	500	8530	10	1	24181020	2745	40.54	2.72	12	0.34	280.00	4171.00	15900	20230822	-28.62	5930	20230106	91.40	15900	-28.62	20230822	5930	91.40	20230106	15900	-28.62	20230822	5930	91.40	20230106	4.44	N	060590	500	120 억		1139247	N	N	1	N	00	N
86	20230913	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	11370	-160	5	-1.39	760528460	66713	25.51	11470	11630	11290	14980	8080	11530	11399.94	4.71	0	12301	12483	12006	11613	11136	10743	11810	10940	121	3450	500	8530	10	1	24181020	2749	40.61	2.73	12	0.28	280.00	4171.00	15900	20230822	-28.49	5930	20230106	91.74	15900	-28.49	20230822	5930	91.74	20230106	15900	-28.49	20230822	5930	91.74	20230106	4.44	N	060590	500	120 억		1139247	N	N	1	N	00	N
87	20230913	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-140	5	-1.21	477735400	41707	15.95	11470	11630	11310	14980	8080	11530	11454.50	4.71	0	9395	12483	12006	11613	11136	10743	11810	10940	121	3450	500	8530	10	1	24181020	2754	40.68	2.73	12	0.17	280.00	4171.00	15900	20230822	-28.36	5930	20230106	92.07	15900	-28.36	20230822	5930	92.07	20230106	15900	-28.36	20230822	5930	92.07	20230106	4.44	N	060590	500	120 억		1139247	N	N	1	N	00	N
88	20230913	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	20	2	0.17	284555780	24738	9.46	11470	11630	11360	14980	8080	11530	11502.75	4.71	0	3118	12483	12006	11613	11136	10743	11810	10940	121	3450	500	8530	10	1	24181020	2793	41.25	2.77	12	0.10	280.00	4171.00	15900	20230822	-27.36	5930	20230106	94.77	15900	-27.36	20230822	5930	94.77	20230106	15900	-27.36	20230822	5930	94.77	20230106	4.44	N	060590	500	120 억		1139247	N	N	1	N	00	N
89	20230913	090450	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	-50	5	-0.43	14384590	1247	0.48	11470	11620	11470	14980	8080	11530	11535.50	4.71	0	-698	12483	12006	11613	11136	10743	11810	10940	121	3450	500	8530	10	1	24181020	2776	41.00	2.75	12	0.01	280.00	4171.00	15900	20230822	-27.80	5930	20230106	93.59	15900	-27.80	20230822	5930	93.59	20230106	15900	-27.80	20230822	5930	93.59	20230106	4.44	N	060590	500	120 억		1139247	N	N	1	N	00	N
90	20230912	160447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	-270	5	-2.29	3025091560	260896	148.74	11820	12090	11220	15340	8260	11800	11595.02	4.63	0	20462	12146	11972	11856	11682	11566	12060	11770	121	3540	500	8730	10	1	24181020	2788	41.18	2.76	12	1.08	280.00	4171.00	15900	20230822	-27.48	5930	20230106	94.44	15900	-27.48	20230822	5930	94.44	20230106	15900	-27.48	20230822	5930	94.44	20230106	4.41	N	060590	500	120 억		1118825	N	N	1	N	00	N
91	20230912	150455	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	-320	5	-2.71	2852019530	245835	140.16	11820	12090	11220	15340	8260	11800	11601.34	4.63	0	18433	12146	11972	11856	11682	11566	12060	11770	121	3540	500	8730	10	1	24181020	2776	41.00	2.75	12	1.02	280.00	4171.00	15900	20230822	-27.80	5930	20230106	93.59	15900	-27.80	20230822	5930	93.59	20230106	15900	-27.80	20230822	5930	93.59	20230106	4.41	N	060590	500	120 억		1118825	N	N	0	N	00	N
92	20230912	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	-360	5	-3.05	2058970420	176229	100.47	11820	12090	11370	15340	8260	11800	11683.48	4.63	0	-2596	12146	11972	11856	11682	11566	12060	11770	121	3540	500	8730	10	1	24181020	2766	40.86	2.74	12	0.73	280.00	4171.00	15900	20230822	-28.05	5930	20230106	92.92	15900	-28.05	20230822	5930	92.92	20230106	15900	-28.05	20230822	5930	92.92	20230106	4.41	N	060590	500	120 억		1118825	N	N	0	N	00	N
93	20230912	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-160	5	-1.36	1131934810	95563	54.48	11820	12090	11620	15340	8260	11800	11844.92	4.63	0	-14005	12146	11972	11856	11682	11566	12060	11770	121	3540	500	8730	10	1	24181020	2815	41.57	2.79	12	0.40	280.00	4171.00	15900	20230822	-26.79	5930	20230106	96.29	15900	-26.79	20230822	5930	96.29	20230106	15900	-26.79	20230822	5930	96.29	20230106	4.41	N	060590	500	120 억		1118825	N	N	0	N	00	N
94	20230912	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-50	5	-0.42	928683200	78142	44.55	11820	12090	11740	15340	8260	11800	11884.58	4.63	0	-15163	12146	11972	11856	11682	11566	12060	11770	121	3540	500	8730	10	1	24181020	2841	41.96	2.82	12	0.32	280.00	4171.00	15900	20230822	-26.10	5930	20230106	98.15	15900	-26.10	20230822	5930	98.15	20230106	15900	-26.10	20230822	5930	98.15	20230106	4.41	N	060590	500	120 억		1118825	N	N	0	N	00	N
95	20230912	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	-20	5	-0.17	798985410	67135	38.28	11820	12090	11750	15340	8260	11800	11901.21	4.63	0	-9785	12146	11972	11856	11682	11566	12060	11770	121	3540	500	8730	10	1	24181020	2849	42.07	2.82	12	0.28	280.00	4171.00	15900	20230822	-25.91	5930	20230106	98.65	15900	-25.91	20230822	5930	98.65	20230106	15900	-25.91	20230822	5930	98.65	20230106	4.41	N	060590	500	120 억		1118825	N	N	0	N	00	N
96	20230912	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-10	5	-0.08	623200990	52235	29.78	11820	12090	11750	15340	8260	11800	11930.78	4.63	0	-8696	12146	11972	11856	11682	11566	12060	11770	121	3540	500	8730	10	1	24181020	2851	42.11	2.83	12	0.22	280.00	4171.00	15900	20230822	-25.85	5930	20230106	98.82	15900	-25.85	20230822	5930	98.82	20230106	15900	-25.85	20230822	5930	98.82	20230106	4.41	N	060590	500	120 억		1118825	N	N	0	N	00	N
97	20230912	090456	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	30	2	0.25	150632540	12697	7.24	11820	11920	11800	15340	8260	11800	11863.75	4.63	0	-8693	12146	11972	11856	11682	11566	12060	11770	121	3540	500	8730	10	1	24181020	2861	42.25	2.84	12	0.05	280.00	4171.00	15900	20230822	-25.60	5930	20230106	99.49	15900	-25.60	20230822	5930	99.49	20230106	15900	-25.60	20230822	5930	99.49	20230106	4.41	N	060590	500	120 억		1118825	N	N	0	N	00	N
98	20230911	160445	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	70	2	0.60	2070592080	174170	84.81	11780	12030	11740	15240	8220	11730	11888.61	4.76	0	-31379	12250	11990	11810	11550	11370	11900	11460	121	3510	500	8680	10	1	24181020	2853	42.14	2.83	12	0.72	280.00	4171.00	15900	20230822	-25.79	5930	20230106	98.99	15900	-25.79	20230822	5930	98.99	20230106	15900	-25.79	20230822	5930	98.99	20230106	4.35	N	060590	500	120 억		1150556	N	N	1	N	00	N
99	20230911	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	60	2	0.51	1943957630	163427	79.58	11780	12030	11740	15240	8220	11730	11894.96	4.76	0	-31804	12250	11990	11810	11550	11370	11900	11460	121	3510	500	8680	10	1	24181020	2851	42.11	2.83	12	0.68	280.00	4171.00	15900	20230822	-25.85	5930	20230106	98.82	15900	-25.85	20230822	5930	98.82	20230106	15900	-25.85	20230822	5930	98.82	20230106	4.35	N	060590	500	120 억		1150556	N	N	1	N	00	N
100	20230911	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	270	2	2.30	1382097720	115999	56.49	11780	12030	11770	15240	8220	11730	11914.74	4.76	0	-5123	12250	11990	11810	11550	11370	11900	11460	121	3510	500	8680	10	1	24181020	2902	42.86	2.88	12	0.48	280.00	4171.00	15900	20230822	-24.53	5930	20230106	102.36	15900	-24.53	20230822	5930	102.36	20230106	15900	-24.53	20230822	5930	102.36	20230106	4.35	N	060590	500	120 억		1150556	N	N	1	N	00	N
101	20230911	130441	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	120	2	1.02	1161349690	97505	47.48	11780	12030	11770	15240	8220	11730	11910.67	4.76	0	-5141	12250	11990	11810	11550	11370	11900	11460	121	3510	500	8680	10	1	24181020	2865	42.32	2.84	12	0.40	280.00	4171.00	15900	20230822	-25.47	5930	20230106	99.83	15900	-25.47	20230822	5930	99.83	20230106	15900	-25.47	20230822	5930	99.83	20230106	4.35	N	060590	500	120 억		1150556	N	N	1	N	00	N
102	20230911	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	180	2	1.53	1018221830	85464	41.62	11780	12030	11770	15240	8220	11730	11914.04	4.76	0	-4047	12250	11990	11810	11550	11370	11900	11460	121	3510	500	8680	10	1	24181020	2880	42.54	2.86	12	0.35	280.00	4171.00	15900	20230822	-25.09	5930	20230106	100.84	15900	-25.09	20230822	5930	100.84	20230106	15900	-25.09	20230822	5930	100.84	20230106	4.35	N	060590	500	120 억		1150556	N	N	1	N	00	N
103	20230911	110439	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	180	2	1.53	785421260	66003	32.14	11780	12020	11770	15240	8220	11730	11899.78	4.76	0	-4893	12250	11990	11810	11550	11370	11900	11460	121	3510	500	8680	10	1	24181020	2880	42.54	2.86	12	0.27	280.00	4171.00	15900	20230822	-25.09	5930	20230106	100.84	15900	-25.09	20230822	5930	100.84	20230106	15900	-25.09	20230822	5930	100.84	20230106	4.35	N	060590	500	120 억		1150556	N	N	1	N	00	N
104	20230911	100442	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	110	2	0.94	667481960	56050	27.29	11780	12020	11770	15240	8220	11730	11908.69	4.76	0	-5049	12250	11990	11810	11550	11370	11900	11460	121	3510	500	8680	10	1	24181020	2863	42.29	2.84	12	0.23	280.00	4171.00	15900	20230822	-25.53	5930	20230106	99.66	15900	-25.53	20230822	5930	99.66	20230106	15900	-25.53	20230822	5930	99.66	20230106	4.35	N	060590	500	120 억		1150556	N	N	1	N	00	N
105	20230911	090440	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	180	2	1.53	56961400	4811	2.34	11780	11950	11770	15240	8220	11730	11839.83	4.76	0	1183	12250	11990	11810	11550	11370	11900	11460	121	3510	500	8680	10	1	24181020	2880	42.54	2.86	12	0.02	280.00	4171.00	15900	20230822	-25.09	5930	20230106	100.84	15900	-25.09	20230822	5930	100.84	20230106	15900	-25.09	20230822	5930	100.84	20230106	4.35	N	060590	500	120 억		1150556	N	N	1	N	00	N
106	20230908	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-270	5	-2.25	2377817970	201970	87.87	11880	12070	11630	15600	8400	12000	11773.25	4.62	0	32296	12466	12232	11946	11712	11426	12350	11830	121	3600	500	8880	10	1	24181020	2836	41.89	2.81	12	0.84	280.00	4171.00	15900	20230822	-26.23	5930	20230106	97.81	15900	-26.23	20230822	5930	97.81	20230106	15900	-26.23	20230822	5930	97.81	20230106	4.56	N	060590	500	120 억		1118260	N	N	1	N	00	N
107	20230908	150449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-300	5	-2.50	2114165090	179423	78.06	11880	12070	11670	15600	8400	12000	11783.02	4.62	0	30538	12466	12232	11946	11712	11426	12350	11830	121	3600	500	8880	10	1	24181020	2829	41.79	2.81	12	0.74	280.00	4171.00	15900	20230822	-26.42	5930	20230106	97.30	15900	-26.42	20230822	5930	97.30	20230106	15900	-26.42	20230822	5930	97.30	20230106	4.56	N	060590	500	120 억		1118260	N	N	0	N	00	N
108	20230908	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	-310	5	-2.58	1744138640	147913	64.35	11880	12070	11680	15600	8400	12000	11791.52	4.62	0	21076	12466	12232	11946	11712	11426	12350	11830	121	3600	500	8880	10	1	24181020	2827	41.75	2.80	12	0.61	280.00	4171.00	15900	20230822	-26.48	5930	20230106	97.13	15900	-26.48	20230822	5930	97.13	20230106	15900	-26.48	20230822	5930	97.13	20230106	4.56	N	060590	500	120 억		1118260	N	N	0	N	00	N
109	20230908	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	11770	-230	5	-1.92	1170531810	98955	43.05	11880	12070	11690	15600	8400	12000	11828.77	4.62	0	9603	12466	12232	11946	11712	11426	12350	11830	121	3600	500	8880	10	1	24181020	2846	42.04	2.82	12	0.41	280.00	4171.00	15900	20230822	-25.97	5930	20230106	98.48	15900	-25.97	20230822	5930	98.48	20230106	15900	-25.97	20230822	5930	98.48	20230106	4.56	N	060590	500	120 억		1118260	N	N	0	N	00	N
110	20230908	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	-260	5	-2.17	1041664850	88017	38.29	11880	12070	11690	15600	8400	12000	11834.64	4.62	0	3736	12466	12232	11946	11712	11426	12350	11830	121	3600	500	8880	10	1	24181020	2839	41.93	2.81	12	0.36	280.00	4171.00	15900	20230822	-26.16	5930	20230106	97.98	15900	-26.16	20230822	5930	97.98	20230106	15900	-26.16	20230822	5930	97.98	20230106	4.56	N	060590	500	120 억		1118260	N	N	0	N	00	N
111	20230908	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	-190	5	-1.58	781786500	65863	28.65	11880	12070	11740	15600	8400	12000	11869.71	4.62	0	-127	12466	12232	11946	11712	11426	12350	11830	121	3600	500	8880	10	1	24181020	2856	42.18	2.83	12	0.27	280.00	4171.00	15900	20230822	-25.72	5930	20230106	99.16	15900	-25.72	20230822	5930	99.16	20230106	15900	-25.72	20230822	5930	99.16	20230106	4.56	N	060590	500	120 억		1118260	N	N	0	N	00	N
112	20230908	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-80	5	-0.67	583057590	49049	21.34	11880	12070	11790	15600	8400	12000	11887.03	4.62	0	-1007	12466	12232	11946	11712	11426	12350	11830	121	3600	500	8880	10	1	24181020	2882	42.57	2.86	12	0.20	280.00	4171.00	15900	20230822	-25.03	5930	20230106	101.01	15900	-25.03	20230822	5930	101.01	20230106	15900	-25.03	20230822	5930	101.01	20230106	4.56	N	060590	500	120 억		1118260	N	N	0	N	00	N
113	20230908	090454	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-80	5	-0.67	57255280	4822	2.10	11880	11920	11830	15600	8400	12000	11871.28	4.62	0	1247	12466	12232	11946	11712	11426	12350	11830	121	3600	500	8880	10	1	24181020	2882	42.57	2.86	12	0.02	280.00	4171.00	15900	20230822	-25.03	5930	20230106	101.01	15900	-25.03	20230822	5930	101.01	20230106	15900	-25.03	20230822	5930	101.01	20230106	4.56	N	060590	500	120 억		1118260	N	N	0	N	00	N
114	20230907	160445	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-10	5	-0.08	2677316870	225044	63.23	11930	12180	11660	15610	8410	12010	11896.82	4.54	0	20469	12750	12380	12180	11810	11610	12280	11710	121	3600	500	8880	10	1	24181020	2902	42.86	2.88	12	0.93	280.00	4171.00	15900	20230822	-24.53	5930	20230106	102.36	15900	-24.53	20230822	5930	102.36	20230106	15900	-24.53	20230822	5930	102.36	20230106	4.67	N	060590	500	120 억		1097899	N	N	0	N	00	N
115	20230907	150448	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	-190	5	-1.58	2499733140	210150	59.05	11930	12180	11660	15610	8410	12010	11894.99	4.54	0	25770	12750	12380	12180	11810	11610	12280	11710	121	3600	500	8880	10	1	24181020	2858	42.21	2.83	12	0.87	280.00	4171.00	15900	20230822	-25.66	5930	20230106	99.33	15900	-25.66	20230822	5930	99.33	20230106	15900	-25.66	20230822	5930	99.33	20230106	4.67	N	060590	500	120 억		1097899	N	N	0	N	00	N
116	20230907	140444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-100	5	-0.83	2215959540	186156	52.31	11930	12180	11660	15610	8410	12010	11903.77	4.54	0	23399	12750	12380	12180	11810	11610	12280	11710	121	3600	500	8880	10	1	24181020	2880	42.54	2.86	12	0.77	280.00	4171.00	15900	20230822	-25.09	5930	20230106	100.84	15900	-25.09	20230822	5930	100.84	20230106	15900	-25.09	20230822	5930	100.84	20230106	4.67	N	060590	500	120 억		1097899	N	N	0	N	00	N
117	20230907	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	0	3	0.00	2028582380	170436	47.89	11930	12180	11660	15610	8410	12010	11902.31	4.54	0	23957	12750	12380	12180	11810	11610	12280	11710	121	3600	500	8880	10	1	24181020	2904	42.89	2.88	12	0.70	280.00	4171.00	15900	20230822	-24.47	5930	20230106	102.53	15900	-24.47	20230822	5930	102.53	20230106	15900	-24.47	20230822	5930	102.53	20230106	4.67	N	060590	500	120 억		1097899	N	N	0	N	00	N
118	20230907	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	11890	-120	5	-1.00	1759236110	147930	41.57	11930	12180	11660	15610	8410	12010	11892.35	4.54	0	22011	12750	12380	12180	11810	11610	12280	11710	121	3600	500	8880	10	1	24181020	2875	42.46	2.85	12	0.61	280.00	4171.00	15900	20230822	-25.22	5930	20230106	100.51	15900	-25.22	20230822	5930	100.51	20230106	15900	-25.22	20230822	5930	100.51	20230106	4.67	N	060590	500	120 억		1097899	N	N	0	N	00	N
119	20230907	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-220	5	-1.83	1580158970	132816	37.32	11930	12180	11660	15610	8410	12010	11897.35	4.54	0	23126	12750	12380	12180	11810	11610	12280	11710	121	3600	500	8880	10	1	24181020	2851	42.11	2.83	12	0.55	280.00	4171.00	15900	20230822	-25.85	5930	20230106	98.82	15900	-25.85	20230822	5930	98.82	20230106	15900	-25.85	20230822	5930	98.82	20230106	4.67	N	060590	500	120 억		1097899	N	N	0	N	00	N
120	20230907	100446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-180	5	-1.50	1003876380	83872	23.57	11930	12180	11780	15610	8410	12010	11969.14	4.54	0	18632	12750	12380	12180	11810	11610	12280	11710	121	3600	500	8880	10	1	24181020	2861	42.25	2.84	12	0.35	280.00	4171.00	15900	20230822	-25.60	5930	20230106	99.49	15900	-25.60	20230822	5930	99.49	20230106	15900	-25.60	20230822	5930	99.49	20230106	4.67	N	060590	500	120 억		1097899	N	N	0	N	00	N
121	20230907	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	170	2	1.42	166057060	13790	3.87	11930	12180	11920	15610	8410	12010	12041.87	4.54	0	7048	12750	12380	12180	11810	11610	12280	11710	121	3600	500	8880	10	1	24181020	2945	43.50	2.92	12	0.06	280.00	4171.00	15900	20230822	-23.40	5930	20230106	105.40	15900	-23.40	20230822	5930	105.40	20230106	15900	-23.40	20230822	5930	105.40	20230106	4.67	N	060590	500	120 억		1097899	N	N	0	N	00	N
122	20230906	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-430	5	-3.46	4296121810	352771	165.49	12340	12550	11980	16170	8710	12440	12178.93	4.24	0	73885	13013	12726	12573	12286	12133	12660	12220	121	3730	500	9200	10	1	24181020	2904	42.89	2.88	12	1.46	280.00	4171.00	15900	20230822	-24.47	5930	20230106	102.53	15900	-24.47	20230822	5930	102.53	20230106	15900	-24.47	20230822	5930	102.53	20230106	4.83	N	060590	500	120 억		1024867	N	N	0	N	00	N
123	20230906	150444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	-400	5	-3.22	3789984640	310658	145.73	12340	12550	12000	16170	8710	12440	12199.82	4.24	0	66836	13013	12726	12573	12286	12133	12660	12220	121	3730	500	9200	10	1	24181020	2911	43.00	2.89	12	1.28	280.00	4171.00	15900	20230822	-24.28	5930	20230106	103.04	15900	-24.28	20230822	5930	103.04	20230106	15900	-24.28	20230822	5930	103.04	20230106	4.83	N	060590	500	120 억		1024867	N	N	0	N	00	N
124	20230906	140447	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-390	5	-3.14	3183175660	260413	122.16	12340	12550	12000	16170	8710	12440	12223.52	4.24	0	57198	13013	12726	12573	12286	12133	12660	12220	121	3730	500	9200	10	1	24181020	2914	43.04	2.89	12	1.08	280.00	4171.00	15900	20230822	-24.21	5930	20230106	103.20	15900	-24.21	20230822	5930	103.20	20230106	15900	-24.21	20230822	5930	103.20	20230106	4.83	N	060590	500	120 억		1024867	N	N	0	N	00	N
125	20230906	130443	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	-310	5	-2.49	2167469970	176359	82.73	12340	12550	12100	16170	8710	12440	12290.06	4.24	0	43613	13013	12726	12573	12286	12133	12660	12220	121	3730	500	9200	10	1	24181020	2933	43.32	2.91	12	0.73	280.00	4171.00	15900	20230822	-23.71	5930	20230106	104.55	15900	-23.71	20230822	5930	104.55	20230106	15900	-23.71	20230822	5930	104.55	20230106	4.83	N	060590	500	120 억		1024867	N	N	0	N	00	N
126	20230906	120450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	-270	5	-2.17	1661754990	134768	63.22	12340	12550	12140	16170	8710	12440	12330.44	4.24	0	31885	13013	12726	12573	12286	12133	12660	12220	121	3730	500	9200	10	1	24181020	2943	43.46	2.92	12	0.56	280.00	4171.00	15900	20230822	-23.46	5930	20230106	105.23	15900	-23.46	20230822	5930	105.23	20230106	15900	-23.46	20230822	5930	105.23	20230106	4.83	N	060590	500	120 억		1024867	N	N	0	N	00	N
127	20230906	110448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12330	-110	5	-0.88	988431270	79724	37.40	12340	12550	12310	16170	8710	12440	12398.14	4.24	0	21800	13013	12726	12573	12286	12133	12660	12220	121	3730	500	9200	10	1	24181020	2982	44.04	2.96	12	0.33	280.00	4171.00	15900	20230822	-22.45	5930	20230106	107.93	15900	-22.45	20230822	5930	107.93	20230106	15900	-22.45	20230822	5930	107.93	20230106	4.83	N	060590	500	120 억		1024867	N	N	0	N	00	N
128	20230906	100436	57	100.00	KOSDAQ		제약	N	N	N	N		N	12420	-20	5	-0.16	370244730	29772	13.97	12340	12550	12330	16170	8710	12440	12436.00	4.24	0	7794	13013	12726	12573	12286	12133	12660	12220	121	3730	500	9200	10	1	24181020	3003	44.36	2.98	12	0.12	280.00	4171.00	15900	20230822	-21.89	5930	20230106	109.44	15900	-21.89	20230822	5930	109.44	20230106	15900	-21.89	20230822	5930	109.44	20230106	4.83	N	060590	500	120 억		1024867	N	N	0	N	00	N
129	20230906	090440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	-90	5	-0.72	104314200	8432	3.96	12340	12470	12330	16170	8710	12440	12370.81	4.24	0	1823	13013	12726	12573	12286	12133	12660	12220	121	3730	500	9200	10	1	24181020	2986	44.11	2.96	12	0.03	280.00	4171.00	15900	20230822	-22.33	5930	20230106	108.26	15900	-22.33	20230822	5930	108.26	20230106	15900	-22.33	20230822	5930	108.26	20230106	4.83	N	060590	500	120 억		1024867	N	N	0	N	00	N
130	20230905	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-70	5	-0.56	2655454310	211124	75.42	12440	12860	12420	16260	8760	12510	12580.83	4.21	0	6329	13090	12800	12570	12280	12050	12685	12165	121	3750	500	9250	10	1	24181020	3008	44.43	2.98	12	0.87	280.00	4171.00	15900	20230822	-21.76	5930	20230106	109.78	15900	-21.76	20230822	5930	109.78	20230106	15900	-21.76	20230822	5930	109.78	20230106	4.88	N	060590	500	120 억		1017078	N	N	0	N	00	N
131	20230905	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	12470	-40	5	-0.32	2423872360	192533	68.78	12440	12860	12420	16260	8760	12510	12589.48	4.21	0	2931	13090	12800	12570	12280	12050	12685	12165	121	3750	500	9250	10	1	24181020	3015	44.54	2.99	12	0.80	280.00	4171.00	15900	20230822	-21.57	5930	20230106	110.29	15900	-21.57	20230822	5930	110.29	20230106	15900	-21.57	20230822	5930	110.29	20230106	4.88	N	060590	500	120 억		1017078	N	N	0	N	00	N
132	20230905	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	10	2	0.08	2013156890	159621	57.02	12440	12860	12440	16260	8760	12510	12612.25	4.21	0	11137	13090	12800	12570	12280	12050	12685	12165	121	3750	500	9250	10	1	24181020	3027	44.71	3.00	12	0.66	280.00	4171.00	15900	20230822	-21.26	5930	20230106	111.13	15900	-21.26	20230822	5930	111.13	20230106	15900	-21.26	20230822	5930	111.13	20230106	4.88	N	060590	500	120 억		1017078	N	N	0	N	00	N
133	20230905	130430	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	50	2	0.40	1684746780	133328	47.63	12440	12860	12440	16260	8760	12510	12636.31	4.21	0	6110	13090	12800	12570	12280	12050	12685	12165	121	3750	500	9250	10	1	24181020	3037	44.86	3.01	12	0.55	280.00	4171.00	15900	20230822	-21.01	5930	20230106	111.80	15900	-21.01	20230822	5930	111.80	20230106	15900	-21.01	20230822	5930	111.80	20230106	4.88	N	060590	500	120 억		1017078	N	N	0	N	00	N
134	20230905	120439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	120	2	0.96	1381171340	109180	39.00	12440	12860	12440	16260	8760	12510	12650.69	4.21	0	3585	13090	12800	12570	12280	12050	12685	12165	121	3750	500	9250	10	1	24181020	3054	45.11	3.03	12	0.45	280.00	4171.00	15900	20230822	-20.57	5930	20230106	112.98	15900	-20.57	20230822	5930	112.98	20230106	15900	-20.57	20230822	5930	112.98	20230106	4.88	N	060590	500	120 억		1017078	N	N	0	N	00	N
135	20230905	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	0	3	0.00	1154886540	91318	32.62	12440	12860	12440	16260	8760	12510	12647.20	4.21	0	1275	13090	12800	12570	12280	12050	12685	12165	121	3750	500	9250	10	1	24181020	3025	44.68	3.00	12	0.38	280.00	4171.00	15900	20230822	-21.32	5930	20230106	110.96	15900	-21.32	20230822	5930	110.96	20230106	15900	-21.32	20230822	5930	110.96	20230106	4.88	N	060590	500	120 억		1017078	N	N	0	N	00	N
136	20230905	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	60	2	0.48	890499640	70265	25.10	12440	12860	12440	16260	8760	12510	12673.96	4.21	0	996	13090	12800	12570	12280	12050	12685	12165	121	3750	500	9250	10	1	24181020	3040	44.89	3.01	12	0.29	280.00	4171.00	15900	20230822	-20.94	5930	20230106	111.97	15900	-20.94	20230822	5930	111.97	20230106	15900	-20.94	20230822	5930	111.97	20230106	4.88	N	060590	500	120 억		1017078	N	N	0	N	00	N
137	20230905	090433	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	90	2	0.72	67744710	5402	1.93	12440	12610	12440	16260	8760	12510	12541.97	4.21	0	3454	13090	12800	12570	12280	12050	12685	12165	121	3750	500	9250	10	1	24181020	3047	45.00	3.02	12	0.02	280.00	4171.00	15900	20230822	-20.75	5930	20230106	112.48	15900	-20.75	20230822	5930	112.48	20230106	15900	-20.75	20230822	5930	112.48	20230106	4.88	N	060590	500	120 억		1017078	N	N	0	N	00	N
138	20230904	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	-270	5	-2.11	3482454570	276418	57.21	12720	12860	12340	16610	8950	12780	12598.59	4.26	0	-12568	13553	13166	12913	12526	12273	13040	12400	121	3830	500	9450	10	1	24181020	3025	44.68	3.00	12	1.14	280.00	4171.00	15900	20230822	-21.32	5930	20230106	110.96	15900	-21.32	20230822	5930	110.96	20230106	15900	-21.32	20230822	5930	110.96	20230106	4.63	N	060590	500	120 억		1029597	N	N	0	N	00	N
139	20230904	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	12470	-310	5	-2.43	3256939240	258370	53.48	12720	12860	12340	16610	8950	12780	12605.70	4.26	0	-12385	13553	13166	12913	12526	12273	13040	12400	121	3830	500	9450	10	1	24181020	3015	44.54	2.99	12	1.07	280.00	4171.00	15900	20230822	-21.57	5930	20230106	110.29	15900	-21.57	20230822	5930	110.29	20230106	15900	-21.57	20230822	5930	110.29	20230106	4.63	N	060590	500	120 억		1029597	N	N	0	N	00	N
140	20230904	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-110	5	-0.86	2613619140	207185	42.88	12720	12860	12340	16610	8950	12780	12614.89	4.26	0	-14652	13553	13166	12913	12526	12273	13040	12400	121	3830	500	9450	10	1	24181020	3064	45.25	3.04	12	0.86	280.00	4171.00	15900	20230822	-20.31	5930	20230106	113.66	15900	-20.31	20230822	5930	113.66	20230106	15900	-20.31	20230822	5930	113.66	20230106	4.63	N	060590	500	120 억		1029597	N	N	0	N	00	N
141	20230904	130432	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-60	5	-0.47	2298199120	182273	37.73	12720	12860	12340	16610	8950	12780	12608.54	4.26	0	-8583	13553	13166	12913	12526	12273	13040	12400	121	3830	500	9450	10	1	24181020	3076	45.43	3.05	12	0.75	280.00	4171.00	15900	20230822	-20.00	5930	20230106	114.50	15900	-20.00	20230822	5930	114.50	20230106	15900	-20.00	20230822	5930	114.50	20230106	4.63	N	060590	500	120 억		1029597	N	N	0	N	00	N
142	20230904	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-240	5	-1.88	2004358200	159048	32.92	12720	12860	12340	16610	8950	12780	12602.20	4.26	0	1036	13553	13166	12913	12526	12273	13040	12400	121	3830	500	9450	10	1	24181020	3032	44.79	3.01	12	0.66	280.00	4171.00	15900	20230822	-21.13	5930	20230106	111.47	15900	-21.13	20230822	5930	111.47	20230106	15900	-21.13	20230822	5930	111.47	20230106	4.63	N	060590	500	120 억		1029597	N	N	0	N	00	N
143	20230904	110418	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-250	5	-1.96	1635086490	129558	26.82	12720	12860	12340	16610	8950	12780	12620.47	4.26	0	8140	13553	13166	12913	12526	12273	13040	12400	121	3830	500	9450	10	1	24181020	3030	44.75	3.00	12	0.54	280.00	4171.00	15900	20230822	-21.19	5930	20230106	111.30	15900	-21.19	20230822	5930	111.30	20230106	15900	-21.19	20230822	5930	111.30	20230106	4.63	N	060590	500	120 억		1029597	N	N	0	N	00	N
144	20230904	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	20	2	0.16	1057728620	83793	17.34	12720	12860	12340	16610	8950	12780	12623.08	4.26	0	5979	13553	13166	12913	12526	12273	13040	12400	121	3830	500	9450	10	1	24181020	3095	45.71	3.07	12	0.35	280.00	4171.00	15900	20230822	-19.50	5930	20230106	115.85	15900	-19.50	20230822	5930	115.85	20230106	15900	-19.50	20230822	5930	115.85	20230106	4.63	N	060590	500	120 억		1029597	N	N	0	N	00	N
145	20230904	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-260	5	-2.03	422513410	33629	6.96	12720	12770	12340	16610	8950	12780	12563.83	4.26	0	-5777	13553	13166	12913	12526	12273	13040	12400	121	3830	500	9450	10	1	24181020	3027	44.71	3.00	12	0.14	280.00	4171.00	15900	20230822	-21.26	5930	20230106	111.13	15900	-21.26	20230822	5930	111.13	20230106	15900	-21.26	20230822	5930	111.13	20230106	4.63	N	060590	500	120 억		1029597	N	N	0	N	00	N
146	20230901	160421	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-470	5	-3.55	6144246790	478303	67.99	13260	13300	12660	17220	9280	13250	12845.95	4.51	0	-60633	13763	13506	13293	13036	12823	13635	13165	121	3970	500	9800	10	1	24181020	3090	45.64	3.06	12	1.98	280.00	4171.00	15900	20230822	-19.62	5930	20230106	115.51	15900	-19.62	20230822	5930	115.51	20230106	15900	-19.62	20230822	5930	115.51	20230106	4.66	N	060590	500	120 억		1090568	N	N	0	N	00	N
147	20230901	150430	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-380	5	-2.87	5827152890	453561	64.47	13260	13300	12660	17220	9280	13250	12847.56	4.51	0	-64592	13763	13506	13293	13036	12823	13635	13165	121	3970	500	9800	10	1	24181020	3112	45.96	3.09	12	1.88	280.00	4171.00	15900	20230822	-19.06	5930	20230106	117.03	15900	-19.06	20230822	5930	117.03	20230106	15900	-19.06	20230822	5930	117.03	20230106	4.66	N	060590	500	120 억		1090568	N	N	0	N	00	N
148	20230901	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-420	5	-3.17	5354102610	416723	59.23	13260	13300	12660	17220	9280	13250	12848.11	4.51	0	-58561	13763	13506	13293	13036	12823	13635	13165	121	3970	500	9800	10	1	24181020	3102	45.82	3.08	12	1.72	280.00	4171.00	15900	20230822	-19.31	5930	20230106	116.36	15900	-19.31	20230822	5930	116.36	20230106	15900	-19.31	20230822	5930	116.36	20230106	4.66	N	060590	500	120 억		1090568	N	N	0	N	00	N
149	20230901	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-430	5	-3.25	4883516620	379941	54.01	13260	13300	12660	17220	9280	13250	12853.36	4.51	0	-58556	13763	13506	13293	13036	12823	13635	13165	121	3970	500	9800	10	1	24181020	3100	45.79	3.07	12	1.57	280.00	4171.00	15900	20230822	-19.37	5930	20230106	116.19	15900	-19.37	20230822	5930	116.19	20230106	15900	-19.37	20230822	5930	116.19	20230106	4.66	N	060590	500	120 억		1090568	N	N	0	N	00	N
150	20230901	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-540	5	-4.08	4090103920	317540	45.14	13260	13300	12690	17220	9280	13250	12880.59	4.51	0	-49395	13763	13506	13293	13036	12823	13635	13165	121	3970	500	9800	10	1	24181020	3073	45.39	3.05	12	1.31	280.00	4171.00	15900	20230822	-20.06	5930	20230106	114.33	15900	-20.06	20230822	5930	114.33	20230106	15900	-20.06	20230822	5930	114.33	20230106	4.66	N	060590	500	120 억		1090568	N	N	0	N	00	N
151	20230901	110422	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-480	5	-3.62	3597630890	278847	39.64	13260	13300	12690	17220	9280	13250	12901.81	4.51	0	-53904	13763	13506	13293	13036	12823	13635	13165	121	3970	500	9800	10	1	24181020	3088	45.61	3.06	12	1.15	280.00	4171.00	15900	20230822	-19.69	5930	20230106	115.35	15900	-19.69	20230822	5930	115.35	20230106	15900	-19.69	20230822	5930	115.35	20230106	4.66	N	060590	500	120 억		1090568	N	N	0	N	00	N
152	20230901	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-530	5	-4.00	2871312160	222067	31.57	13260	13300	12720	17220	9280	13250	12929.94	4.51	0	-52858	13763	13506	13293	13036	12823	13635	13165	121	3970	500	9800	10	1	24181020	3076	45.43	3.05	12	0.92	280.00	4171.00	15900	20230822	-20.00	5930	20230106	114.50	15900	-20.00	20230822	5930	114.50	20230106	15900	-20.00	20230822	5930	114.50	20230106	4.66	N	060590	500	120 억		1090568	N	N	0	N	00	N
153	20230901	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-70	5	-0.53	180848720	13673	1.94	13260	13300	13150	17220	9280	13250	13226.70	4.51	0	-7468	13763	13506	13293	13036	12823	13635	13165	121	3970	500	9800	10	1	24181020	3187	47.07	3.16	12	0.06	280.00	4171.00	15900	20230822	-17.11	5930	20230106	122.26	15900	-17.11	20230822	5930	122.26	20230106	15900	-17.11	20230822	5930	122.26	20230106	4.66	N	060590	500	120 억		1090568	N	N	0	N	00	N