KissMeData/246960/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	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-180	5	-2.07	53930840	6310	77.48	9390	9390	8320	11310	6090	8700	8546.88	1.03	0	-963	9120	8910	8720	8510	8320	8815	8415	32	2610	500	5390	10	1	6362195	542	-8.04	3.72	12	0.10	-1060.00	2288.00	12000	20221118	-29.00	6660	20230504	27.93	10100	-15.64	20230810	6660	27.93	20230504	12000	-29.00	20221118	6660	27.93	20230504	0.43	N	246960	500	31 억		65469	N	N	0	N	00	N
3	20230927	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-130	5	-1.49	52669740	6162	75.66	9390	9390	8320	11310	6090	8700	8547.51	1.03	0	-963	9120	8910	8720	8510	8320	8815	8415	32	2610	500	5390	10	1	6362195	545	-8.08	3.75	12	0.10	-1060.00	2288.00	12000	20221118	-28.58	6660	20230504	28.68	10100	-15.15	20230810	6660	28.68	20230504	12000	-28.58	20221118	6660	28.68	20230504	0.43	N	246960	500	31 억		65469	N	N	0	N	00	N
4	20230927	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-130	5	-1.49	45699560	5347	65.66	9390	9390	8320	11310	6090	8700	8546.77	1.03	0	-798	9120	8910	8720	8510	8320	8815	8415	32	2610	500	5390	10	1	6362195	545	-8.08	3.75	12	0.08	-1060.00	2288.00	12000	20221118	-28.58	6660	20230504	28.68	10100	-15.15	20230810	6660	28.68	20230504	12000	-28.58	20221118	6660	28.68	20230504	0.43	N	246960	500	31 억		65469	N	N	0	N	00	N
5	20230927	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-130	5	-1.49	41440420	4850	59.55	9390	9390	8320	11310	6090	8700	8544.42	1.03	0	-502	9120	8910	8720	8510	8320	8815	8415	32	2610	500	5390	10	1	6362195	545	-8.08	3.75	12	0.08	-1060.00	2288.00	12000	20221118	-28.58	6660	20230504	28.68	10100	-15.15	20230810	6660	28.68	20230504	12000	-28.58	20221118	6660	28.68	20230504	0.43	N	246960	500	31 억		65469	N	N	0	N	00	N
6	20230927	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	100	2	1.15	40652730	4758	58.42	9390	9390	8320	11310	6090	8700	8544.08	1.03	0	-501	9120	8910	8720	8510	8320	8815	8415	32	2610	500	5390	10	1	6362195	560	-8.30	3.85	12	0.07	-1060.00	2288.00	12000	20221118	-26.67	6660	20230504	32.13	10100	-12.87	20230810	6660	32.13	20230504	12000	-26.67	20221118	6660	32.13	20230504	0.43	N	246960	500	31 억		65469	N	N	0	N	00	N
7	20230927	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	-150	5	-1.72	26564280	3103	38.10	9390	9390	8320	11310	6090	8700	8560.84	1.03	0	-488	9120	8910	8720	8510	8320	8815	8415	32	2610	500	5390	10	1	6362195	544	-8.07	3.74	12	0.05	-1060.00	2288.00	12000	20221118	-28.75	6660	20230504	28.38	10100	-15.35	20230810	6660	28.38	20230504	12000	-28.75	20221118	6660	28.38	20230504	0.43	N	246960	500	31 억		65469	N	N	0	N	00	N
8	20230927	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-140	5	-1.61	14170070	1651	20.27	9390	9390	8320	11310	6090	8700	8582.72	1.03	0	-104	9120	8910	8720	8510	8320	8815	8415	32	2610	500	5390	10	1	6362195	545	-8.08	3.74	12	0.03	-1060.00	2288.00	12000	20221118	-28.67	6660	20230504	28.53	10100	-15.25	20230810	6660	28.53	20230504	12000	-28.67	20221118	6660	28.53	20230504	0.43	N	246960	500	31 억		65469	N	N	0	N	00	N
9	20230927	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	-150	5	-1.72	5779810	673	8.26	9390	9390	8320	11310	6090	8700	8588.13	1.03	0	40	9120	8910	8720	8510	8320	8815	8415	32	2610	500	5390	10	1	6362195	544	-8.07	3.74	12	0.01	-1060.00	2288.00	12000	20221118	-28.75	6660	20230504	28.38	10100	-15.35	20230810	6660	28.38	20230504	12000	-28.75	20221118	6660	28.38	20230504	0.43	N	246960	500	31 억		65469	N	N	0	N	00	N
10	20230926	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-80	5	-0.91	71661700	8144	30.43	8780	8930	8530	11410	6150	8780	8799.32	1.01	0	1473	9873	9326	8663	8116	7453	9600	8390	32	2630	500	5440	10	1	6362195	554	-8.21	3.80	12	0.13	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	10100	-13.86	20230810	6660	30.63	20230504	12000	-27.50	20221118	6660	30.63	20230504	0.43	N	246960	500	31 억		63965	N	N	0	N	00	N
11	20230926	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-180	5	-2.05	70608860	8023	29.98	8780	8930	8530	11410	6150	8780	8800.81	1.01	0	1473	9873	9326	8663	8116	7453	9600	8390	32	2630	500	5440	10	1	6362195	547	-8.11	3.76	12	0.13	-1060.00	2288.00	12000	20221118	-28.33	6660	20230504	29.13	10100	-14.85	20230810	6660	29.13	20230504	12000	-28.33	20221118	6660	29.13	20230504	0.43	N	246960	500	31 억		63965	N	N	0	N	00	N
12	20230926	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-220	5	-2.51	66165450	7509	28.06	8780	8930	8560	11410	6150	8780	8811.49	1.01	0	1610	9873	9326	8663	8116	7453	9600	8390	32	2630	500	5440	10	1	6362195	545	-8.08	3.74	12	0.12	-1060.00	2288.00	12000	20221118	-28.67	6660	20230504	28.53	10100	-15.25	20230810	6660	28.53	20230504	12000	-28.67	20221118	6660	28.53	20230504	0.43	N	246960	500	31 억		63965	N	N	0	N	00	N
13	20230926	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	0	3	0.00	58038170	6582	24.60	8780	8930	8780	11410	6150	8780	8817.71	1.01	0	1650	9873	9326	8663	8116	7453	9600	8390	32	2630	500	5440	10	1	6362195	559	-8.28	3.84	12	0.10	-1060.00	2288.00	12000	20221118	-26.83	6660	20230504	31.83	10100	-13.07	20230810	6660	31.83	20230504	12000	-26.83	20221118	6660	31.83	20230504	0.43	N	246960	500	31 억		63965	N	N	0	N	00	N
14	20230926	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	40	2	0.46	43071420	4880	18.24	8780	8930	8780	11410	6150	8780	8826.11	1.01	0	1704	9873	9326	8663	8116	7453	9600	8390	32	2630	500	5440	10	1	6362195	561	-8.32	3.85	12	0.08	-1060.00	2288.00	12000	20221118	-26.50	6660	20230504	32.43	10100	-12.67	20230810	6660	32.43	20230504	12000	-26.50	20221118	6660	32.43	20230504	0.43	N	246960	500	31 억		63965	N	N	0	N	00	N
15	20230926	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	40	2	0.46	30316550	3433	12.83	8780	8930	8780	11410	6150	8780	8830.92	1.01	0	1695	9873	9326	8663	8116	7453	9600	8390	32	2630	500	5440	10	1	6362195	561	-8.32	3.85	12	0.05	-1060.00	2288.00	12000	20221118	-26.50	6660	20230504	32.43	10100	-12.67	20230810	6660	32.43	20230504	12000	-26.50	20221118	6660	32.43	20230504	0.43	N	246960	500	31 억		63965	N	N	0	N	00	N
16	20230926	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	30	2	0.34	27715070	3138	11.73	8780	8930	8780	11410	6150	8780	8832.08	1.01	0	1672	9873	9326	8663	8116	7453	9600	8390	32	2630	500	5440	10	1	6362195	561	-8.31	3.85	12	0.05	-1060.00	2288.00	12000	20221118	-26.58	6660	20230504	32.28	10100	-12.77	20230810	6660	32.28	20230504	12000	-26.58	20221118	6660	32.28	20230504	0.43	N	246960	500	31 억		63965	N	N	0	N	00	N
17	20230926	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	0	3	0.00	939460	107	0.40	8780	8780	8780	11410	6150	8780	8780.00	1.01	0	-40	9873	9326	8663	8116	7453	9600	8390	32	2630	500	5440	10	1	6362195	559	-8.28	3.84	12	0.00	-1060.00	2288.00	12000	20221118	-26.83	6660	20230504	31.83	10100	-13.07	20230810	6660	31.83	20230504	12000	-26.83	20221118	6660	31.83	20230504	0.43	N	246960	500	31 억		63965	N	N	0	N	00	N
18	20230925	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	120	2	1.39	230457320	26759	341.05	8510	9210	8000	11250	6070	8660	8612.33	1.15	0	-9186	9073	8866	8683	8476	8293	8775	8385	32	2590	500	5360	10	1	6362195	559	-8.28	3.84	12	0.42	-1060.00	2288.00	12000	20221118	-26.83	6660	20230504	31.83	10100	-13.07	20230810	6660	31.83	20230504	12000	-26.83	20221118	6660	31.83	20230504	0.44	N	246960	500	31 억		73172	N	N	0	N	00	N
19	20230925	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-20	5	-0.23	229283010	26625	339.34	8510	9210	8000	11250	6070	8660	8611.57	1.15	0	-9200	9073	8866	8683	8476	8293	8775	8385	32	2590	500	5360	10	1	6362195	550	-8.15	3.78	12	0.42	-1060.00	2288.00	12000	20221118	-28.00	6660	20230504	29.73	10100	-14.46	20230810	6660	29.73	20230504	12000	-28.00	20221118	6660	29.73	20230504	0.44	N	246960	500	31 억		73172	N	N	0	N	00	N
20	20230925	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	40	2	0.46	148736720	17613	224.48	8510	8900	8000	11250	6070	8660	8444.71	1.15	0	-4599	9073	8866	8683	8476	8293	8775	8385	32	2590	500	5360	10	1	6362195	554	-8.21	3.80	12	0.28	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	10100	-13.86	20230810	6660	30.63	20230504	12000	-27.50	20221118	6660	30.63	20230504	0.44	N	246960	500	31 억		73172	N	N	0	N	00	N
21	20230925	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-160	5	-1.85	116394330	13865	176.71	8510	8900	8000	11250	6070	8660	8394.83	1.15	0	-1899	9073	8866	8683	8476	8293	8775	8385	32	2590	500	5360	10	1	6362195	541	-8.02	3.72	12	0.22	-1060.00	2288.00	12000	20221118	-29.17	6660	20230504	27.63	10100	-15.84	20230810	6660	27.63	20230504	12000	-29.17	20221118	6660	27.63	20230504	0.44	N	246960	500	31 억		73172	N	N	0	N	00	N
22	20230925	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-240	5	-2.77	110462540	13166	167.81	8510	8900	8000	11250	6070	8660	8389.98	1.15	0	-1586	9073	8866	8683	8476	8293	8775	8385	32	2590	500	5360	10	1	6362195	536	-7.94	3.68	12	0.21	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	10100	-16.63	20230810	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.44	N	246960	500	31 억		73172	N	N	0	N	00	N
23	20230925	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-270	5	-3.12	107311600	12791	163.03	8510	8900	8000	11250	6070	8660	8389.62	1.15	0	-1565	9073	8866	8683	8476	8293	8775	8385	32	2590	500	5360	10	1	6362195	534	-7.92	3.67	12	0.20	-1060.00	2288.00	12000	20221118	-30.08	6660	20230504	25.98	10100	-16.93	20230810	6660	25.98	20230504	12000	-30.08	20221118	6660	25.98	20230504	0.44	N	246960	500	31 억		73172	N	N	0	N	00	N
24	20230925	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-210	5	-2.42	21543350	2527	32.21	8510	8900	8450	11250	6070	8660	8525.27	1.15	0	-84	9073	8866	8683	8476	8293	8775	8385	32	2590	500	5360	10	1	6362195	538	-7.97	3.69	12	0.04	-1060.00	2288.00	12000	20221118	-29.58	6660	20230504	26.88	10100	-16.34	20230810	6660	26.88	20230504	12000	-29.58	20221118	6660	26.88	20230504	0.44	N	246960	500	31 억		73172	N	N	0	N	00	N
25	20230925	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	-50	5	-0.58	3716340	437	5.57	8510	8610	8500	11250	6070	8660	8504.21	1.15	0	131	9073	8866	8683	8476	8293	8775	8385	32	2590	500	5360	10	1	6362195	548	-8.12	3.76	12	0.01	-1060.00	2288.00	12000	20221118	-28.25	6660	20230504	29.28	10100	-14.75	20230810	6660	29.28	20230504	12000	-28.25	20221118	6660	29.28	20230504	0.44	N	246960	500	31 억		73172	N	N	0	N	00	N
26	20230922	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	-30	5	-0.35	67293320	7846	68.69	8890	8890	8500	11290	6090	8690	8576.77	1.16	0	-686	9210	8950	8740	8480	8270	9080	8610	32	2600	500	5380	10	1	6357352	551	-8.17	3.78	12	0.12	-1060.00	2288.00	12000	20221118	-27.83	6660	20230504	30.03	10100	-14.26	20230810	6660	30.03	20230504	12000	-27.83	20221118	6660	30.03	20230504	0.41	N	246960	500	31 억		73858	N	N	0	N	00	N
27	20230922	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	-150	5	-1.73	61565540	7176	62.82	8890	8890	8500	11290	6090	8690	8579.37	1.16	0	-461	9210	8950	8740	8480	8270	9080	8610	32	2600	500	5380	10	1	6357352	543	-8.06	3.73	12	0.11	-1060.00	2288.00	12000	20221118	-28.83	6660	20230504	28.23	10100	-15.45	20230810	6660	28.23	20230504	12000	-28.83	20221118	6660	28.23	20230504	0.41	N	246960	500	31 억		73858	N	N	0	N	00	N
28	20230922	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-120	5	-1.38	33145410	3846	33.67	8890	8890	8570	11290	6090	8690	8618.15	1.16	0	-470	9210	8950	8740	8480	8270	9080	8610	32	2600	500	5380	10	1	6357352	545	-8.08	3.75	12	0.06	-1060.00	2288.00	12000	20221118	-28.58	6660	20230504	28.68	10100	-15.15	20230810	6660	28.68	20230504	12000	-28.58	20221118	6660	28.68	20230504	0.41	N	246960	500	31 억		73858	N	N	0	N	00	N
29	20230922	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-110	5	-1.27	25692980	2977	26.06	8890	8890	8570	11290	6090	8690	8630.49	1.16	0	-480	9210	8950	8740	8480	8270	9080	8610	32	2600	500	5380	10	1	6357352	545	-8.09	3.75	12	0.05	-1060.00	2288.00	12000	20221118	-28.50	6660	20230504	28.83	10100	-15.05	20230810	6660	28.83	20230504	12000	-28.50	20221118	6660	28.83	20230504	0.41	N	246960	500	31 억		73858	N	N	0	N	00	N
30	20230922	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-110	5	-1.27	23923740	2771	24.26	8890	8890	8570	11290	6090	8690	8633.61	1.16	0	-405	9210	8950	8740	8480	8270	9080	8610	32	2600	500	5380	10	1	6357352	545	-8.09	3.75	12	0.04	-1060.00	2288.00	12000	20221118	-28.50	6660	20230504	28.83	10100	-15.05	20230810	6660	28.83	20230504	12000	-28.50	20221118	6660	28.83	20230504	0.41	N	246960	500	31 억		73858	N	N	0	N	00	N
31	20230922	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-100	5	-1.15	15323780	1773	15.52	8890	8890	8580	11290	6090	8690	8642.85	1.16	0	-398	9210	8950	8740	8480	8270	9080	8610	32	2600	500	5380	10	1	6357352	546	-8.10	3.75	12	0.03	-1060.00	2288.00	12000	20221118	-28.42	6660	20230504	28.98	10100	-14.95	20230810	6660	28.98	20230504	12000	-28.42	20221118	6660	28.98	20230504	0.41	N	246960	500	31 억		73858	N	N	0	N	00	N
32	20230922	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-20	5	-0.23	4516080	516	4.52	8890	8890	8600	11290	6090	8690	8752.09	1.16	0	-433	9210	8950	8740	8480	8270	9080	8610	32	2600	500	5380	10	1	6357352	551	-8.18	3.79	12	0.01	-1060.00	2288.00	12000	20221118	-27.75	6660	20230504	30.18	10100	-14.16	20230810	6660	30.18	20230504	12000	-27.75	20221118	6660	30.18	20230504	0.41	N	246960	500	31 억		73858	N	N	0	N	00	N
33	20230922	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	200	2	2.30	897280	101	0.88	8890	8890	8880	11290	6090	8690	8883.96	1.16	0	-52	9210	8950	8740	8480	8270	9080	8610	32	2600	500	5380	10	1	6357352	565	-8.39	3.89	12	0.00	-1060.00	2288.00	12000	20221118	-25.92	6660	20230504	33.48	10100	-11.98	20230810	6660	33.48	20230504	12000	-25.92	20221118	6660	33.48	20230504	0.41	N	246960	500	31 억		73858	N	N	0	N	00	N
34	20230921	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-190	5	-2.14	99139130	11404	141.61	8670	9000	8530	11540	6220	8880	8693.38	1.18	0	-1339	9193	9036	8863	8706	8533	9115	8785	32	2660	500	5500	10	1	6357352	552	-8.20	3.80	12	0.18	-1060.00	2288.00	12000	20221118	-27.58	6660	20230504	30.48	10100	-13.96	20230810	6660	30.48	20230504	12000	-27.58	20221118	6660	30.48	20230504	0.41	N	246960	500	31 억		75197	N	N	0	N	00	N
35	20230921	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	-350	5	-3.94	96968980	11151	138.47	8670	9000	8530	11540	6220	8880	8695.99	1.18	0	-1422	9193	9036	8863	8706	8533	9115	8785	32	2660	500	5500	10	1	6357352	542	-8.05	3.73	12	0.18	-1060.00	2288.00	12000	20221118	-28.92	6660	20230504	28.08	10100	-15.54	20230810	6660	28.08	20230504	12000	-28.92	20221118	6660	28.08	20230504	0.41	N	246960	500	31 억		75197	N	N	0	N	00	N
36	20230921	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-160	5	-1.80	45578380	5190	64.45	8670	9000	8670	11540	6220	8880	8781.96	1.18	0	-1279	9193	9036	8863	8706	8533	9115	8785	32	2660	500	5500	10	1	6357352	554	-8.23	3.81	12	0.08	-1060.00	2288.00	12000	20221118	-27.33	6660	20230504	30.93	10100	-13.66	20230810	6660	30.93	20230504	12000	-27.33	20221118	6660	30.93	20230504	0.41	N	246960	500	31 억		75197	N	N	0	N	00	N
37	20230921	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-160	5	-1.80	41819230	4759	59.10	8670	9000	8670	11540	6220	8880	8787.40	1.18	0	-1143	9193	9036	8863	8706	8533	9115	8785	32	2660	500	5500	10	1	6357352	554	-8.23	3.81	12	0.07	-1060.00	2288.00	12000	20221118	-27.33	6660	20230504	30.93	10100	-13.66	20230810	6660	30.93	20230504	12000	-27.33	20221118	6660	30.93	20230504	0.41	N	246960	500	31 억		75197	N	N	0	N	00	N
38	20230921	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-140	5	-1.58	33957350	3858	47.91	8670	9000	8670	11540	6220	8880	8801.80	1.18	0	-1150	9193	9036	8863	8706	8533	9115	8785	32	2660	500	5500	10	1	6357352	556	-8.25	3.82	12	0.06	-1060.00	2288.00	12000	20221118	-27.17	6660	20230504	31.23	10100	-13.47	20230810	6660	31.23	20230504	12000	-27.17	20221118	6660	31.23	20230504	0.41	N	246960	500	31 억		75197	N	N	0	N	00	N
39	20230921	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-130	5	-1.46	28751520	3264	40.53	8670	9000	8670	11540	6220	8880	8808.68	1.18	0	-917	9193	9036	8863	8706	8533	9115	8785	32	2660	500	5500	10	1	6357352	556	-8.25	3.82	12	0.05	-1060.00	2288.00	12000	20221118	-27.08	6660	20230504	31.38	10100	-13.37	20230810	6660	31.38	20230504	12000	-27.08	20221118	6660	31.38	20230504	0.41	N	246960	500	31 억		75197	N	N	0	N	00	N
40	20230921	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-60	5	-0.68	13796700	1562	19.40	8670	9000	8670	11540	6220	8880	8832.71	1.18	0	-619	9193	9036	8863	8706	8533	9115	8785	32	2660	500	5500	10	1	6357352	561	-8.32	3.85	12	0.02	-1060.00	2288.00	12000	20221118	-26.50	6660	20230504	32.43	10100	-12.67	20230810	6660	32.43	20230504	12000	-26.50	20221118	6660	32.43	20230504	0.41	N	246960	500	31 억		75197	N	N	0	N	00	N
41	20230921	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	0	3	0.00	2517710	284	3.53	8670	9000	8670	11540	6220	8880	8865.18	1.18	0	-178	9193	9036	8863	8706	8533	9115	8785	32	2660	500	5500	10	1	6357352	565	-8.38	3.88	12	0.00	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10100	-12.08	20230810	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.41	N	246960	500	31 억		75197	N	N	0	N	00	N
42	20230920	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	90	2	1.02	70903990	8053	142.28	8790	9020	8690	11420	6160	8790	8804.67	1.22	0	-2293	8943	8866	8763	8686	8583	8815	8635	32	2630	500	5440	10	1	6357352	565	-8.38	3.88	12	0.13	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10100	-12.08	20230810	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.40	N	246960	500	31 억		77490	N	N	0	N	00	N
43	20230920	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	10	2	0.11	69697550	7916	139.86	8790	9020	8690	11420	6160	8790	8804.64	1.22	0	-2293	8943	8866	8763	8686	8583	8815	8635	32	2630	500	5440	10	1	6357352	559	-8.30	3.85	12	0.12	-1060.00	2288.00	12000	20221118	-26.67	6660	20230504	32.13	10100	-12.87	20230810	6660	32.13	20230504	12000	-26.67	20221118	6660	32.13	20230504	0.40	N	246960	500	31 억		77490	N	N	0	N	00	N
44	20230920	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-60	5	-0.68	65811880	7473	132.03	8790	9020	8690	11420	6160	8790	8806.62	1.22	0	-2384	8943	8866	8763	8686	8583	8815	8635	32	2630	500	5440	10	1	6357352	555	-8.24	3.82	12	0.12	-1060.00	2288.00	12000	20221118	-27.25	6660	20230504	31.08	10100	-13.56	20230810	6660	31.08	20230504	12000	-27.25	20221118	6660	31.08	20230504	0.40	N	246960	500	31 억		77490	N	N	0	N	00	N
45	20230920	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-20	5	-0.23	59874640	6796	120.07	8790	9020	8690	11420	6160	8790	8810.28	1.22	0	-2384	8943	8866	8763	8686	8583	8815	8635	32	2630	500	5440	10	1	6357352	558	-8.27	3.83	12	0.11	-1060.00	2288.00	12000	20221118	-26.92	6660	20230504	31.68	10100	-13.17	20230810	6660	31.68	20230504	12000	-26.92	20221118	6660	31.68	20230504	0.40	N	246960	500	31 억		77490	N	N	0	N	00	N
46	20230920	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-30	5	-0.34	36014750	4066	71.84	8790	9020	8690	11420	6160	8790	8857.54	1.22	0	-2903	8943	8866	8763	8686	8583	8815	8635	32	2630	500	5440	10	1	6357352	557	-8.26	3.83	12	0.06	-1060.00	2288.00	12000	20221118	-27.00	6660	20230504	31.53	10100	-13.27	20230810	6660	31.53	20230504	12000	-27.00	20221118	6660	31.53	20230504	0.40	N	246960	500	31 억		77490	N	N	0	N	00	N
47	20230920	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	0	3	0.00	32639070	3681	65.04	8790	9020	8690	11420	6160	8790	8866.90	1.22	0	-2785	8943	8866	8763	8686	8583	8815	8635	32	2630	500	5440	10	1	6357352	559	-8.29	3.84	12	0.06	-1060.00	2288.00	12000	20221118	-26.75	6660	20230504	31.98	10100	-12.97	20230810	6660	31.98	20230504	12000	-26.75	20221118	6660	31.98	20230504	0.40	N	246960	500	31 억		77490	N	N	0	N	00	N
48	20230920	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-90	5	-1.02	10192630	1169	20.65	8790	8790	8690	11420	6160	8790	8719.10	1.22	0	-488	8943	8866	8763	8686	8583	8815	8635	32	2630	500	5440	10	1	6357352	553	-8.21	3.80	12	0.02	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	10100	-13.86	20230810	6660	30.63	20230504	12000	-27.50	20221118	6660	30.63	20230504	0.40	N	246960	500	31 억		77490	N	N	0	N	00	N
49	20230920	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	0	3	0.00	1570210	179	3.16	8790	8790	8690	11420	6160	8790	8772.12	1.22	0	-57	8943	8866	8763	8686	8583	8815	8635	32	2630	500	5440	10	1	6357352	559	-8.29	3.84	12	0.00	-1060.00	2288.00	12000	20221118	-26.75	6660	20230504	31.98	10100	-12.97	20230810	6660	31.98	20230504	12000	-26.75	20221118	6660	31.98	20230504	0.40	N	246960	500	31 억		77490	N	N	0	N	00	N
50	20230919	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-50	5	-0.57	49422800	5660	97.35	8800	8840	8660	11490	6190	8840	8731.94	1.23	0	-526	9633	9236	9003	8606	8373	9120	8490	32	2650	500	5480	10	1	6357352	559	-8.29	3.84	12	0.09	-1060.00	2288.00	12000	20221118	-26.75	6660	20230504	31.98	10100	-12.97	20230810	6660	31.98	20230504	12000	-26.75	20221118	6660	31.98	20230504	0.40	N	246960	500	31 억		77997	N	N	0	N	00	N
51	20230919	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-90	5	-1.02	40872220	4676	80.43	8800	8840	8660	11490	6190	8840	8740.85	1.23	0	-537	9633	9236	9003	8606	8373	9120	8490	32	2650	500	5480	10	1	6357352	556	-8.25	3.82	12	0.07	-1060.00	2288.00	12000	20221118	-27.08	6660	20230504	31.38	10100	-13.37	20230810	6660	31.38	20230504	12000	-27.08	20221118	6660	31.38	20230504	0.40	N	246960	500	31 억		77997	N	N	0	N	00	N
52	20230919	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-150	5	-1.70	38601230	4416	75.95	8800	8840	8660	11490	6190	8840	8741.22	1.23	0	-423	9633	9236	9003	8606	8373	9120	8490	32	2650	500	5480	10	1	6357352	552	-8.20	3.80	12	0.07	-1060.00	2288.00	12000	20221118	-27.58	6660	20230504	30.48	10100	-13.96	20230810	6660	30.48	20230504	12000	-27.58	20221118	6660	30.48	20230504	0.40	N	246960	500	31 억		77997	N	N	0	N	00	N
53	20230919	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-70	5	-0.79	35456890	4056	69.76	8800	8840	8660	11490	6190	8840	8741.84	1.23	0	-409	9633	9236	9003	8606	8373	9120	8490	32	2650	500	5480	10	1	6357352	558	-8.27	3.83	12	0.06	-1060.00	2288.00	12000	20221118	-26.92	6660	20230504	31.68	10100	-13.17	20230810	6660	31.68	20230504	12000	-26.92	20221118	6660	31.68	20230504	0.40	N	246960	500	31 억		77997	N	N	0	N	00	N
54	20230919	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-120	5	-1.36	30755140	3518	60.51	8800	8840	8660	11490	6190	8840	8742.22	1.23	0	-352	9633	9236	9003	8606	8373	9120	8490	32	2650	500	5480	10	1	6357352	554	-8.23	3.81	12	0.06	-1060.00	2288.00	12000	20221118	-27.33	6660	20230504	30.93	10100	-13.66	20230810	6660	30.93	20230504	12000	-27.33	20221118	6660	30.93	20230504	0.40	N	246960	500	31 억		77997	N	N	0	N	00	N
55	20230919	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-100	5	-1.13	23465730	2684	46.16	8800	8840	8660	11490	6190	8840	8742.82	1.23	0	-123	9633	9236	9003	8606	8373	9120	8490	32	2650	500	5480	10	1	6357352	556	-8.25	3.82	12	0.04	-1060.00	2288.00	12000	20221118	-27.17	6660	20230504	31.23	10100	-13.47	20230810	6660	31.23	20230504	12000	-27.17	20221118	6660	31.23	20230504	0.40	N	246960	500	31 억		77997	N	N	0	N	00	N
56	20230919	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-60	5	-0.68	9213750	1048	18.03	8800	8840	8740	11490	6190	8840	8791.75	1.23	0	-301	9633	9236	9003	8606	8373	9120	8490	32	2650	500	5480	10	1	6357352	558	-8.28	3.84	12	0.02	-1060.00	2288.00	12000	20221118	-26.83	6660	20230504	31.83	10100	-13.07	20230810	6660	31.83	20230504	12000	-26.83	20221118	6660	31.83	20230504	0.40	N	246960	500	31 억		77997	N	N	0	N	00	N
57	20230919	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	0	3	0.00	1165810	132	2.27	8800	8840	8740	11490	6190	8840	8831.89	1.23	0	-21	9633	9236	9003	8606	8373	9120	8490	32	2650	500	5480	10	1	6357352	562	-8.34	3.86	12	0.00	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10100	-12.48	20230810	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.40	N	246960	500	31 억		77997	N	N	0	N	00	N
58	20230918	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	0	3	0.00	52389350	5814	180.28	9400	9400	8770	11490	6190	8840	9011.43	1.27	0	-2708	9026	8932	8856	8762	8686	8895	8725	32	2650	500	5480	10	1	6357352	562	-8.34	3.86	12	0.09	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10100	-12.48	20230810	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.37	N	246960	500	31 억		80673	N	N	0	N	00	N
59	20230918	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	0	3	0.00	50470780	5597	173.55	9400	9400	8770	11490	6190	8840	9017.47	1.27	0	-2707	9026	8932	8856	8762	8686	8895	8725	32	2650	500	5480	10	1	6357352	562	-8.34	3.86	12	0.09	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10100	-12.48	20230810	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.37	N	246960	500	31 억		80673	N	N	0	N	00	N
60	20230918	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	0	3	0.00	47480830	5259	163.07	9400	9400	8770	11490	6190	8840	9028.49	1.27	0	-2491	9026	8932	8856	8762	8686	8895	8725	32	2650	500	5480	10	1	6357352	562	-8.34	3.86	12	0.08	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10100	-12.48	20230810	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.37	N	246960	500	31 억		80673	N	N	0	N	00	N
61	20230918	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	10	2	0.11	43512440	4811	149.18	9400	9400	8770	11490	6190	8840	9044.36	1.27	0	-2393	9026	8932	8856	8762	8686	8895	8725	32	2650	500	5480	10	1	6357352	563	-8.35	3.87	12	0.08	-1060.00	2288.00	12000	20221118	-26.25	6660	20230504	32.88	10100	-12.38	20230810	6660	32.88	20230504	12000	-26.25	20221118	6660	32.88	20230504	0.37	N	246960	500	31 억		80673	N	N	0	N	00	N
62	20230918	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	0	3	0.00	39029050	4304	133.46	9400	9400	8770	11490	6190	8840	9068.09	1.27	0	-2076	9026	8932	8856	8762	8686	8895	8725	32	2650	500	5480	10	1	6357352	562	-8.34	3.86	12	0.07	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10100	-12.48	20230810	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.37	N	246960	500	31 억		80673	N	N	0	N	00	N
63	20230918	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	0	3	0.00	37878750	4174	129.43	9400	9400	8770	11490	6190	8840	9074.93	1.27	0	-2051	9026	8932	8856	8762	8686	8895	8725	32	2650	500	5480	10	1	6357352	562	-8.34	3.86	12	0.07	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10100	-12.48	20230810	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.37	N	246960	500	31 억		80673	N	N	0	N	00	N
64	20230918	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	30	2	0.34	33087780	3633	112.65	9400	9400	8770	11490	6190	8840	9107.56	1.27	0	-1695	9026	8932	8856	8762	8686	8895	8725	32	2650	500	5480	10	1	6357352	564	-8.37	3.88	12	0.06	-1060.00	2288.00	12000	20221118	-26.08	6660	20230504	33.18	10100	-12.18	20230810	6660	33.18	20230504	12000	-26.08	20221118	6660	33.18	20230504	0.37	N	246960	500	31 억		80673	N	N	0	N	00	N
65	20230918	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	290	2	3.28	14387890	1543	47.84	9400	9400	8770	11490	6190	8840	9324.62	1.27	0	-218	9026	8932	8856	8762	8686	8895	8725	32	2650	500	5480	10	1	6357352	580	-8.61	3.99	12	0.02	-1060.00	2288.00	12000	20221118	-23.92	6660	20230504	37.09	10100	-9.60	20230810	6660	37.09	20230504	12000	-23.92	20221118	6660	37.09	20230504	0.37	N	246960	500	31 억		80673	N	N	0	N	00	N
66	20230915	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	50	2	0.57	28469880	3225	22.02	8950	8950	8780	11420	6160	8790	8827.87	1.28	0	-550	9643	9216	8973	8546	8303	9095	8425	32	2630	500	5440	10	1	6357352	562	-8.34	3.86	12	0.05	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10100	-12.48	20230810	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.37	N	246960	500	31 억		81223	N	N	0	N	00	N
67	20230915	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	30	2	0.34	26792280	3035	20.73	8950	8950	8780	11420	6160	8790	8827.77	1.28	0	-606	9643	9216	8973	8546	8303	9095	8425	32	2630	500	5440	10	1	6357352	561	-8.32	3.85	12	0.05	-1060.00	2288.00	12000	20221118	-26.50	6660	20230504	32.43	10100	-12.67	20230810	6660	32.43	20230504	12000	-26.50	20221118	6660	32.43	20230504	0.37	N	246960	500	31 억		81223	N	N	0	N	00	N
68	20230915	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	10	2	0.11	25364350	2873	19.62	8950	8950	8780	11420	6160	8790	8828.52	1.28	0	-580	9643	9216	8973	8546	8303	9095	8425	32	2630	500	5440	10	1	6357352	559	-8.30	3.85	12	0.05	-1060.00	2288.00	12000	20221118	-26.67	6660	20230504	32.13	10100	-12.87	20230810	6660	32.13	20230504	12000	-26.67	20221118	6660	32.13	20230504	0.37	N	246960	500	31 억		81223	N	N	0	N	00	N
69	20230915	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	10	2	0.11	20417300	2311	15.78	8950	8950	8780	11420	6160	8790	8834.83	1.28	0	-510	9643	9216	8973	8546	8303	9095	8425	32	2630	500	5440	10	1	6357352	559	-8.30	3.85	12	0.04	-1060.00	2288.00	12000	20221118	-26.67	6660	20230504	32.13	10100	-12.87	20230810	6660	32.13	20230504	12000	-26.67	20221118	6660	32.13	20230504	0.37	N	246960	500	31 억		81223	N	N	0	N	00	N
70	20230915	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	20	2	0.23	17001220	1923	13.13	8950	8950	8780	11420	6160	8790	8840.99	1.28	0	-507	9643	9216	8973	8546	8303	9095	8425	32	2630	500	5440	10	1	6357352	560	-8.31	3.85	12	0.03	-1060.00	2288.00	12000	20221118	-26.58	6660	20230504	32.28	10100	-12.77	20230810	6660	32.28	20230504	12000	-26.58	20221118	6660	32.28	20230504	0.37	N	246960	500	31 억		81223	N	N	0	N	00	N
71	20230915	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	20	2	0.23	15741530	1780	12.16	8950	8950	8780	11420	6160	8790	8843.56	1.28	0	-474	9643	9216	8973	8546	8303	9095	8425	32	2630	500	5440	10	1	6357352	560	-8.31	3.85	12	0.03	-1060.00	2288.00	12000	20221118	-26.58	6660	20230504	32.28	10100	-12.77	20230810	6660	32.28	20230504	12000	-26.58	20221118	6660	32.28	20230504	0.37	N	246960	500	31 억		81223	N	N	0	N	00	N
72	20230915	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	20	2	0.23	9211620	1038	7.09	8950	8950	8810	11420	6160	8790	8874.39	1.28	0	-491	9643	9216	8973	8546	8303	9095	8425	32	2630	500	5440	10	1	6357352	560	-8.31	3.85	12	0.02	-1060.00	2288.00	12000	20221118	-26.58	6660	20230504	32.28	10100	-12.77	20230810	6660	32.28	20230504	12000	-26.58	20221118	6660	32.28	20230504	0.37	N	246960	500	31 억		81223	N	N	0	N	00	N
73	20230915	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	120	2	1.37	3101450	348	2.38	8950	8950	8900	11420	6160	8790	8912.21	1.28	0	-295	9643	9216	8973	8546	8303	9095	8425	32	2630	500	5440	10	1	6357352	566	-8.41	3.89	12	0.01	-1060.00	2288.00	12000	20221118	-25.75	6660	20230504	33.78	10100	-11.78	20230810	6660	33.78	20230504	12000	-25.75	20221118	6660	33.78	20230504	0.37	N	246960	500	31 억		81223	N	N	0	N	00	N
74	20230914	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-110	5	-1.24	130983480	14644	167.38	8860	9400	8730	11570	6230	8900	8944.52	1.28	0	-365	9093	8996	8873	8776	8653	9045	8825	32	2670	500	5510	10	1	6357352	559	-8.29	3.84	12	0.23	-1060.00	2288.00	12000	20221118	-26.75	6660	20230504	31.98	10100	-12.97	20230810	6660	31.98	20230504	12000	-26.75	20221118	6660	31.98	20230504	0.37	N	246960	500	31 억		81571	N	N	0	N	00	N
75	20230914	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-110	5	-1.24	126368330	14119	161.38	8860	9400	8730	11570	6230	8900	8950.23	1.28	0	-365	9093	8996	8873	8776	8653	9045	8825	32	2670	500	5510	10	1	6357352	559	-8.29	3.84	12	0.22	-1060.00	2288.00	12000	20221118	-26.75	6660	20230504	31.98	10100	-12.97	20230810	6660	31.98	20230504	12000	-26.75	20221118	6660	31.98	20230504	0.37	N	246960	500	31 억		81571	N	N	0	N	00	N
76	20230914	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-110	5	-1.24	125199310	13986	159.86	8860	9400	8730	11570	6230	8900	8951.76	1.28	0	-388	9093	8996	8873	8776	8653	9045	8825	32	2670	500	5510	10	1	6357352	559	-8.29	3.84	12	0.22	-1060.00	2288.00	12000	20221118	-26.75	6660	20230504	31.98	10100	-12.97	20230810	6660	31.98	20230504	12000	-26.75	20221118	6660	31.98	20230504	0.37	N	246960	500	31 억		81571	N	N	0	N	00	N
77	20230914	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-120	5	-1.35	114286200	12744	145.66	8860	9400	8730	11570	6230	8900	8967.84	1.28	0	-681	9093	8996	8873	8776	8653	9045	8825	32	2670	500	5510	10	1	6357352	558	-8.28	3.84	12	0.20	-1060.00	2288.00	12000	20221118	-26.83	6660	20230504	31.83	10100	-13.07	20230810	6660	31.83	20230504	12000	-26.83	20221118	6660	31.83	20230504	0.37	N	246960	500	31 억		81571	N	N	0	N	00	N
78	20230914	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-80	5	-0.90	104022130	11577	132.32	8860	9400	8730	11570	6230	8900	8985.24	1.28	0	-1737	9093	8996	8873	8776	8653	9045	8825	32	2670	500	5510	10	1	6357352	561	-8.32	3.85	12	0.18	-1060.00	2288.00	12000	20221118	-26.50	6660	20230504	32.43	10100	-12.67	20230810	6660	32.43	20230504	12000	-26.50	20221118	6660	32.43	20230504	0.37	N	246960	500	31 억		81571	N	N	0	N	00	N
79	20230914	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-20	5	-0.22	75747880	8372	95.69	8860	9400	8860	11570	6230	8900	9047.76	1.28	0	-1773	9093	8996	8873	8776	8653	9045	8825	32	2670	500	5510	10	1	6357352	565	-8.38	3.88	12	0.13	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10100	-12.08	20230810	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.37	N	246960	500	31 억		81571	N	N	0	N	00	N
80	20230914	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	70	2	0.79	56277870	6189	70.74	8860	9400	8860	11570	6230	8900	9093.21	1.28	0	-354	9093	8996	8873	8776	8653	9045	8825	32	2670	500	5510	10	1	6357352	570	-8.46	3.92	12	0.10	-1060.00	2288.00	12000	20221118	-25.25	6660	20230504	34.68	10100	-11.19	20230810	6660	34.68	20230504	12000	-25.25	20221118	6660	34.68	20230504	0.37	N	246960	500	31 억		81571	N	N	0	N	00	N
81	20230914	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	220	2	2.47	9544620	1031	11.78	8860	9400	8860	11570	6230	8900	9257.63	1.28	0	-52	9093	8996	8873	8776	8653	9045	8825	32	2670	500	5510	10	1	6357352	580	-8.60	3.99	12	0.02	-1060.00	2288.00	12000	20221118	-24.00	6660	20230504	36.94	10100	-9.70	20230810	6660	36.94	20230504	12000	-24.00	20221118	6660	36.94	20230504	0.37	N	246960	500	31 억		81571	N	N	0	N	00	N
82	20230913	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-50	5	-0.56	77082420	8749	65.97	8820	8970	8750	11630	6270	8950	8810.43	1.29	0	-747	9430	9190	8960	8720	8490	9310	8840	32	2680	500	5540	10	1	6357352	566	-8.40	3.89	12	0.14	-1060.00	2288.00	12000	20221118	-25.83	6660	20230504	33.63	10100	-11.88	20230810	6660	33.63	20230504	12000	-25.83	20221118	6660	33.63	20230504	0.37	N	246960	500	31 억		82315	N	N	0	N	00	N
83	20230913	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-50	5	-0.56	75774120	8602	64.86	8820	8970	8750	11630	6270	8950	8808.90	1.29	0	-747	9430	9190	8960	8720	8490	9310	8840	32	2680	500	5540	10	1	6357352	566	-8.40	3.89	12	0.14	-1060.00	2288.00	12000	20221118	-25.83	6660	20230504	33.63	10100	-11.88	20230810	6660	33.63	20230504	12000	-25.83	20221118	6660	33.63	20230504	0.37	N	246960	500	31 억		82315	N	N	0	N	00	N
84	20230913	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-150	5	-1.68	57531020	6539	49.31	8820	8970	8750	11630	6270	8950	8798.14	1.29	0	-623	9430	9190	8960	8720	8490	9310	8840	32	2680	500	5540	10	1	6357352	559	-8.30	3.85	12	0.10	-1060.00	2288.00	12000	20221118	-26.67	6660	20230504	32.13	10100	-12.87	20230810	6660	32.13	20230504	12000	-26.67	20221118	6660	32.13	20230504	0.37	N	246960	500	31 억		82315	N	N	0	N	00	N
85	20230913	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-190	5	-2.12	49741230	5657	42.66	8820	8970	8750	11630	6270	8950	8792.86	1.29	0	-100	9430	9190	8960	8720	8490	9310	8840	32	2680	500	5540	10	1	6357352	557	-8.26	3.83	12	0.09	-1060.00	2288.00	12000	20221118	-27.00	6660	20230504	31.53	10100	-13.27	20230810	6660	31.53	20230504	12000	-27.00	20221118	6660	31.53	20230504	0.37	N	246960	500	31 억		82315	N	N	0	N	00	N
86	20230913	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-170	5	-1.90	44551910	5065	38.19	8820	8970	8750	11630	6270	8950	8796.03	1.29	0	-434	9430	9190	8960	8720	8490	9310	8840	32	2680	500	5540	10	1	6357352	558	-8.28	3.84	12	0.08	-1060.00	2288.00	12000	20221118	-26.83	6660	20230504	31.83	10100	-13.07	20230810	6660	31.83	20230504	12000	-26.83	20221118	6660	31.83	20230504	0.37	N	246960	500	31 억		82315	N	N	0	N	00	N
87	20230913	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-160	5	-1.79	25293400	2868	21.63	8820	8970	8770	11630	6270	8950	8819.18	1.29	0	-426	9430	9190	8960	8720	8490	9310	8840	32	2680	500	5540	10	1	6357352	559	-8.29	3.84	12	0.05	-1060.00	2288.00	12000	20221118	-26.75	6660	20230504	31.98	10100	-12.97	20230810	6660	31.98	20230504	12000	-26.75	20221118	6660	31.98	20230504	0.37	N	246960	500	31 억		82315	N	N	0	N	00	N
88	20230913	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-120	5	-1.34	11226540	1270	9.58	8820	8970	8820	11630	6270	8950	8839.80	1.29	0	140	9430	9190	8960	8720	8490	9310	8840	32	2680	500	5540	10	1	6357352	561	-8.33	3.86	12	0.02	-1060.00	2288.00	12000	20221118	-26.42	6660	20230504	32.58	10100	-12.57	20230810	6660	32.58	20230504	12000	-26.42	20221118	6660	32.58	20230504	0.37	N	246960	500	31 억		82315	N	N	0	N	00	N
89	20230913	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	20	2	0.22	511840	58	0.44	8820	8970	8820	11630	6270	8950	8824.83	1.29	0	-7	9430	9190	8960	8720	8490	9310	8840	32	2680	500	5540	10	1	6357352	570	-8.46	3.92	12	0.00	-1060.00	2288.00	12000	20221118	-25.25	6660	20230504	34.68	10100	-11.19	20230810	6660	34.68	20230504	12000	-25.25	20221118	6660	34.68	20230504	0.37	N	246960	500	31 억		82315	N	N	0	N	00	N
90	20230912	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	40	2	0.45	119011930	13262	117.31	8830	9200	8730	11580	6240	8910	8973.91	1.38	0	-5172	9083	8996	8843	8756	8603	8920	8680	32	2670	500	5520	10	1	6357352	569	-8.44	3.91	12	0.21	-1060.00	2288.00	12000	20221118	-25.42	6660	20230504	34.38	10100	-11.39	20230810	6660	34.38	20230504	12000	-25.42	20221118	6660	34.38	20230504	0.36	N	246960	500	31 억		87660	N	N	0	N	00	N
91	20230912	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	70	2	0.79	114635100	12773	112.99	8830	9200	8730	11580	6240	8910	8974.80	1.38	0	-5172	9083	8996	8843	8756	8603	8920	8680	32	2670	500	5520	10	1	6357352	571	-8.47	3.92	12	0.20	-1060.00	2288.00	12000	20221118	-25.17	6660	20230504	34.83	10100	-11.09	20230810	6660	34.83	20230504	12000	-25.17	20221118	6660	34.83	20230504	0.36	N	246960	500	31 억		87660	N	N	0	N	00	N
92	20230912	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	100	2	1.12	76047190	8511	75.29	8830	9200	8730	11580	6240	8910	8935.17	1.38	0	-3243	9083	8996	8843	8756	8603	8920	8680	32	2670	500	5520	10	1	6357352	573	-8.50	3.94	12	0.13	-1060.00	2288.00	12000	20221118	-24.92	6660	20230504	35.29	10100	-10.79	20230810	6660	35.29	20230504	12000	-24.92	20221118	6660	35.29	20230504	0.36	N	246960	500	31 억		87660	N	N	0	N	00	N
93	20230912	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	70	2	0.79	59705540	6699	59.26	8830	9200	8730	11580	6240	8910	8912.60	1.38	0	-3483	9083	8996	8843	8756	8603	8920	8680	32	2670	500	5520	10	1	6357352	571	-8.47	3.92	12	0.11	-1060.00	2288.00	12000	20221118	-25.17	6660	20230504	34.83	10100	-11.09	20230810	6660	34.83	20230504	12000	-25.17	20221118	6660	34.83	20230504	0.36	N	246960	500	31 억		87660	N	N	0	N	00	N
94	20230912	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	60	2	0.67	56878270	6384	56.47	8830	9200	8730	11580	6240	8910	8909.50	1.38	0	-3518	9083	8996	8843	8756	8603	8920	8680	32	2670	500	5520	10	1	6357352	570	-8.46	3.92	12	0.10	-1060.00	2288.00	12000	20221118	-25.25	6660	20230504	34.68	10100	-11.19	20230810	6660	34.68	20230504	12000	-25.25	20221118	6660	34.68	20230504	0.36	N	246960	500	31 억		87660	N	N	0	N	00	N
95	20230912	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-20	5	-0.22	47980610	5389	47.67	8830	9200	8730	11580	6240	8910	8903.43	1.38	0	-3036	9083	8996	8843	8756	8603	8920	8680	32	2670	500	5520	10	1	6357352	565	-8.39	3.89	12	0.08	-1060.00	2288.00	12000	20221118	-25.92	6660	20230504	33.48	10100	-11.98	20230810	6660	33.48	20230504	12000	-25.92	20221118	6660	33.48	20230504	0.36	N	246960	500	31 억		87660	N	N	0	N	00	N
96	20230912	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-30	5	-0.34	45840880	5148	45.54	8830	9200	8730	11580	6240	8910	8904.60	1.38	0	-3035	9083	8996	8843	8756	8603	8920	8680	32	2670	500	5520	10	1	6357352	565	-8.38	3.88	12	0.08	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10100	-12.08	20230810	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.36	N	246960	500	31 억		87660	N	N	0	N	00	N
97	20230912	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	140	2	1.57	2135460	240	2.12	8830	9200	8730	11580	6240	8910	8897.75	1.38	0	-89	9083	8996	8843	8756	8603	8920	8680	32	2670	500	5520	10	1	6357352	575	-8.54	3.96	12	0.00	-1060.00	2288.00	12000	20221118	-24.58	6660	20230504	35.89	10100	-10.40	20230810	6660	35.89	20230504	12000	-24.58	20221118	6660	35.89	20230504	0.36	N	246960	500	31 억		87660	N	N	0	N	00	N
98	20230911	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-20	5	-0.22	99304600	11305	115.82	8920	8930	8690	11600	6260	8930	8784.13	1.40	0	-1383	9210	9070	8940	8800	8670	9005	8735	32	2670	500	5530	10	1	6357352	566	-8.41	3.89	12	0.18	-1060.00	2288.00	12000	20221118	-25.75	6660	20230504	33.78	10100	-11.78	20230810	6660	33.78	20230504	12000	-25.75	20221118	6660	33.78	20230504	0.37	N	246960	500	31 억		88999	N	N	0	N	00	N
99	20230911	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-130	5	-1.46	90410810	10291	105.43	8920	8930	8690	11600	6260	8930	8785.43	1.40	0	-1620	9210	9070	8940	8800	8670	9005	8735	32	2670	500	5530	10	1	6357352	559	-8.30	3.85	12	0.16	-1060.00	2288.00	12000	20221118	-26.67	6660	20230504	32.13	10100	-12.87	20230810	6660	32.13	20230504	12000	-26.67	20221118	6660	32.13	20230504	0.37	N	246960	500	31 억		88999	N	N	0	N	00	N
100	20230911	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-70	5	-0.78	66286930	7547	77.32	8920	8930	8690	11600	6260	8930	8783.22	1.40	0	-909	9210	9070	8940	8800	8670	9005	8735	32	2670	500	5530	10	1	6357352	563	-8.36	3.87	12	0.12	-1060.00	2288.00	12000	20221118	-26.17	6660	20230504	33.03	10100	-12.28	20230810	6660	33.03	20230504	12000	-26.17	20221118	6660	33.03	20230504	0.37	N	246960	500	31 억		88999	N	N	0	N	00	N
101	20230911	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-120	5	-1.34	54956560	6266	64.19	8920	8920	8690	11600	6260	8930	8770.60	1.40	0	-786	9210	9070	8940	8800	8670	9005	8735	32	2670	500	5530	10	1	6357352	560	-8.31	3.85	12	0.10	-1060.00	2288.00	12000	20221118	-26.58	6660	20230504	32.28	10100	-12.77	20230810	6660	32.28	20230504	12000	-26.58	20221118	6660	32.28	20230504	0.37	N	246960	500	31 억		88999	N	N	0	N	00	N
102	20230911	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-150	5	-1.68	46955080	5357	54.88	8920	8920	8690	11600	6260	8930	8765.18	1.40	0	-288	9210	9070	8940	8800	8670	9005	8735	32	2670	500	5530	10	1	6357352	558	-8.28	3.84	12	0.08	-1060.00	2288.00	12000	20221118	-26.83	6660	20230504	31.83	10100	-13.07	20230810	6660	31.83	20230504	12000	-26.83	20221118	6660	31.83	20230504	0.37	N	246960	500	31 억		88999	N	N	0	N	00	N
103	20230911	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-160	5	-1.79	44093170	5032	51.55	8920	8920	8690	11600	6260	8930	8762.55	1.40	0	-540	9210	9070	8940	8800	8670	9005	8735	32	2670	500	5530	10	1	6357352	558	-8.27	3.83	12	0.08	-1060.00	2288.00	12000	20221118	-26.92	6660	20230504	31.68	10100	-13.17	20230810	6660	31.68	20230504	12000	-26.92	20221118	6660	31.68	20230504	0.37	N	246960	500	31 억		88999	N	N	0	N	00	N
104	20230911	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-190	5	-2.13	33305850	3802	38.95	8920	8920	8690	11600	6260	8930	8760.09	1.40	0	-189	9210	9070	8940	8800	8670	9005	8735	32	2670	500	5530	10	1	6357352	556	-8.25	3.82	12	0.06	-1060.00	2288.00	12000	20221118	-27.17	6660	20230504	31.23	10100	-13.47	20230810	6660	31.23	20230504	12000	-27.17	20221118	6660	31.23	20230504	0.37	N	246960	500	31 억		88999	N	N	0	N	00	N
105	20230911	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-180	5	-2.02	19903490	2272	23.28	8920	8920	8690	11600	6260	8930	8760.34	1.40	0	61	9210	9070	8940	8800	8670	9005	8735	32	2670	500	5530	10	1	6357352	556	-8.25	3.82	12	0.04	-1060.00	2288.00	12000	20221118	-27.08	6660	20230504	31.38	10100	-13.37	20230810	6660	31.38	20230504	12000	-27.08	20221118	6660	31.38	20230504	0.37	N	246960	500	31 억		88999	N	N	0	N	00	N
106	20230908	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-220	5	-2.40	87108880	9761	90.32	9030	9080	8810	11890	6410	9150	8924.18	1.45	0	-2997	9450	9300	9110	8960	8770	9205	8865	32	2740	500	5670	10	1	6357352	568	-8.42	3.90	12	0.15	-1060.00	2288.00	12000	20221118	-25.58	6660	20230504	34.08	10100	-11.58	20230810	6660	34.08	20230504	12000	-25.58	20221118	6660	34.08	20230504	0.37	N	246960	500	31 억		91910	N	N	0	N	00	N
107	20230908	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-210	5	-2.30	71781320	8042	74.41	9030	9080	8810	11890	6410	9150	8925.80	1.45	0	-2649	9450	9300	9110	8960	8770	9205	8865	32	2740	500	5670	10	1	6357352	568	-8.43	3.91	12	0.13	-1060.00	2288.00	12000	20221118	-25.50	6660	20230504	34.23	10100	-11.49	20230810	6660	34.23	20230504	12000	-25.50	20221118	6660	34.23	20230504	0.37	N	246960	500	31 억		91910	N	N	0	N	00	N
108	20230908	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-260	5	-2.84	64081840	7177	66.41	9030	9080	8810	11890	6410	9150	8928.78	1.45	0	-2551	9450	9300	9110	8960	8770	9205	8865	32	2740	500	5670	10	1	6357352	565	-8.39	3.89	12	0.11	-1060.00	2288.00	12000	20221118	-25.92	6660	20230504	33.48	10100	-11.98	20230810	6660	33.48	20230504	12000	-25.92	20221118	6660	33.48	20230504	0.37	N	246960	500	31 억		91910	N	N	0	N	00	N
109	20230908	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-270	5	-2.95	61959150	6938	64.20	9030	9080	8810	11890	6410	9150	8930.41	1.45	0	-2506	9450	9300	9110	8960	8770	9205	8865	32	2740	500	5670	10	1	6357352	565	-8.38	3.88	12	0.11	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10100	-12.08	20230810	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.37	N	246960	500	31 억		91910	N	N	0	N	00	N
110	20230908	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-290	5	-3.17	54362490	6084	56.30	9030	9080	8810	11890	6410	9150	8935.32	1.45	0	-2181	9450	9300	9110	8960	8770	9205	8865	32	2740	500	5670	10	1	6357352	563	-8.36	3.87	12	0.10	-1060.00	2288.00	12000	20221118	-26.17	6660	20230504	33.03	10100	-12.28	20230810	6660	33.03	20230504	12000	-26.17	20221118	6660	33.03	20230504	0.37	N	246960	500	31 억		91910	N	N	0	N	00	N
111	20230908	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-270	5	-2.95	46904570	5245	48.53	9030	9080	8810	11890	6410	9150	8942.72	1.45	0	-1733	9450	9300	9110	8960	8770	9205	8865	32	2740	500	5670	10	1	6357352	565	-8.38	3.88	12	0.08	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10100	-12.08	20230810	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.37	N	246960	500	31 억		91910	N	N	0	N	00	N
112	20230908	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-200	5	-2.19	9253540	1032	9.55	9030	9080	8810	11890	6410	9150	8966.61	1.45	0	-499	9450	9300	9110	8960	8770	9205	8865	32	2740	500	5670	10	1	6357352	569	-8.44	3.91	12	0.02	-1060.00	2288.00	12000	20221118	-25.42	6660	20230504	34.38	10100	-11.39	20230810	6660	34.38	20230504	12000	-25.42	20221118	6660	34.38	20230504	0.37	N	246960	500	31 억		91910	N	N	0	N	00	N
113	20230908	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	11890	6410	9150	0.00	1.45	0	0	9450	9300	9110	8960	8770	9205	8865	32	2740	500	5670	10	1	6357352	582	-8.63	4.00	12	0.00	-1060.00	2288.00	12000	20221118	-23.75	6660	20230504	37.39	10100	-9.41	20230810	6660	37.39	20230504	12000	-23.75	20221118	6660	37.39	20230504	0.37	N	246960	500	31 억		91910	N	N	0	N	00	N
114	20230907	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-40	5	-0.44	98129800	10807	91.73	9180	9260	8920	11940	6440	9190	9080.21	1.44	0	271	9663	9426	9263	9026	8863	9345	8945	32	2750	500	5690	10	1	6357352	582	-8.63	4.00	12	0.17	-1060.00	2288.00	12000	20221118	-23.75	6660	20230504	37.39	10100	-9.41	20230810	6660	37.39	20230504	12000	-23.75	20221118	6660	37.39	20230504	0.37	N	246960	500	31 억		91561	N	N	0	N	00	N
115	20230907	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-160	5	-1.74	96986770	10682	90.67	9180	9260	8920	11940	6440	9190	9079.46	1.44	0	277	9663	9426	9263	9026	8863	9345	8945	32	2750	500	5690	10	1	6357352	574	-8.52	3.95	12	0.17	-1060.00	2288.00	12000	20221118	-24.75	6660	20230504	35.59	10100	-10.59	20230810	6660	35.59	20230504	12000	-24.75	20221118	6660	35.59	20230504	0.37	N	246960	500	31 억		91561	N	N	0	N	00	N
116	20230907	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-140	5	-1.52	95261150	10491	89.05	9180	9260	8920	11940	6440	9190	9080.27	1.44	0	254	9663	9426	9263	9026	8863	9345	8945	32	2750	500	5690	10	1	6357352	575	-8.54	3.96	12	0.17	-1060.00	2288.00	12000	20221118	-24.58	6660	20230504	35.89	10100	-10.40	20230810	6660	35.89	20230504	12000	-24.58	20221118	6660	35.89	20230504	0.37	N	246960	500	31 억		91561	N	N	0	N	00	N
117	20230907	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-180	5	-1.96	91594240	10084	85.60	9180	9260	8920	11940	6440	9190	9083.13	1.44	0	413	9663	9426	9263	9026	8863	9345	8945	32	2750	500	5690	10	1	6357352	573	-8.50	3.94	12	0.16	-1060.00	2288.00	12000	20221118	-24.92	6660	20230504	35.29	10100	-10.79	20230810	6660	35.29	20230504	12000	-24.92	20221118	6660	35.29	20230504	0.37	N	246960	500	31 억		91561	N	N	0	N	00	N
118	20230907	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-70	5	-0.76	85856170	9448	80.20	9180	9260	8920	11940	6440	9190	9087.23	1.44	0	265	9663	9426	9263	9026	8863	9345	8945	32	2750	500	5690	10	1	6357352	580	-8.60	3.99	12	0.15	-1060.00	2288.00	12000	20221118	-24.00	6660	20230504	36.94	10100	-9.70	20230810	6660	36.94	20230504	12000	-24.00	20221118	6660	36.94	20230504	0.37	N	246960	500	31 억		91561	N	N	0	N	00	N
119	20230907	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-100	5	-1.09	75450440	8300	70.45	9180	9260	8920	11940	6440	9190	9090.41	1.44	0	578	9663	9426	9263	9026	8863	9345	8945	32	2750	500	5690	10	1	6357352	578	-8.58	3.97	12	0.13	-1060.00	2288.00	12000	20221118	-24.25	6660	20230504	36.49	10100	-10.00	20230810	6660	36.49	20230504	12000	-24.25	20221118	6660	36.49	20230504	0.37	N	246960	500	31 억		91561	N	N	0	N	00	N
120	20230907	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-80	5	-0.87	29610950	3227	27.39	9180	9260	9050	11940	6440	9190	9176.00	1.44	0	-1588	9663	9426	9263	9026	8863	9345	8945	32	2750	500	5690	10	1	6357352	579	-8.59	3.98	12	0.05	-1060.00	2288.00	12000	20221118	-24.08	6660	20230504	36.79	10100	-9.80	20230810	6660	36.79	20230504	12000	-24.08	20221118	6660	36.79	20230504	0.37	N	246960	500	31 억		91561	N	N	0	N	00	N
121	20230907	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	0	3	0.00	1000630	109	0.93	9180	9190	9180	11940	6440	9190	9180.09	1.44	0	-78	9663	9426	9263	9026	8863	9345	8945	32	2750	500	5690	10	1	6357352	584	-8.67	4.02	12	0.00	-1060.00	2288.00	12000	20221118	-23.42	6660	20230504	37.99	10100	-9.01	20230810	6660	37.99	20230504	12000	-23.42	20221118	6660	37.99	20230504	0.37	N	246960	500	31 억		91561	N	N	0	N	00	N
122	20230906	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-310	5	-3.26	109106720	11771	59.20	9400	9500	9100	12350	6650	9500	9269.11	1.49	0	-2979	10166	9832	9626	9292	9086	9730	9190	32	2850	500	5890	10	1	6357352	584	-8.67	4.02	12	0.19	-1060.00	2288.00	12000	20221118	-23.42	6660	20230504	37.99	10100	-9.01	20230810	6660	37.99	20230504	12000	-23.42	20221118	6660	37.99	20230504	0.37	N	246960	500	31 억		94476	N	N	0	N	00	N
123	20230906	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-300	5	-3.16	102241820	11024	55.44	9400	9500	9100	12350	6650	9500	9274.48	1.49	0	-2951	10166	9832	9626	9292	9086	9730	9190	32	2850	500	5890	10	1	6357352	585	-8.68	4.02	12	0.17	-1060.00	2288.00	12000	20221118	-23.33	6660	20230504	38.14	10100	-8.91	20230810	6660	38.14	20230504	12000	-23.33	20221118	6660	38.14	20230504	0.37	N	246960	500	31 억		94476	N	N	0	N	00	N
124	20230906	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-280	5	-2.95	78255270	8403	42.26	9400	9500	9200	12350	6650	9500	9312.78	1.49	0	-3252	10166	9832	9626	9292	9086	9730	9190	32	2850	500	5890	10	1	6357352	586	-8.70	4.03	12	0.13	-1060.00	2288.00	12000	20221118	-23.17	6660	20230504	38.44	10100	-8.71	20230810	6660	38.44	20230504	12000	-23.17	20221118	6660	38.44	20230504	0.37	N	246960	500	31 억		94476	N	N	0	N	00	N
125	20230906	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-180	5	-1.89	60360170	6464	32.51	9400	9500	9220	12350	6650	9500	9337.90	1.49	0	-1647	10166	9832	9626	9292	9086	9730	9190	32	2850	500	5890	10	1	6357352	593	-8.79	4.07	12	0.10	-1060.00	2288.00	12000	20221118	-22.33	6660	20230504	39.94	10100	-7.72	20230810	6660	39.94	20230504	12000	-22.33	20221118	6660	39.94	20230504	0.37	N	246960	500	31 억		94476	N	N	0	N	00	N
126	20230906	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-220	5	-2.32	46788090	5003	25.16	9400	9500	9220	12350	6650	9500	9352.01	1.49	0	-836	10166	9832	9626	9292	9086	9730	9190	32	2850	500	5890	10	1	6357352	590	-8.75	4.06	12	0.08	-1060.00	2288.00	12000	20221118	-22.67	6660	20230504	39.34	10100	-8.12	20230810	6660	39.34	20230504	12000	-22.67	20221118	6660	39.34	20230504	0.37	N	246960	500	31 억		94476	N	N	0	N	00	N
127	20230906	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-220	5	-2.32	45769480	4893	24.61	9400	9500	9220	12350	6650	9500	9354.07	1.49	0	-819	10166	9832	9626	9292	9086	9730	9190	32	2850	500	5890	10	1	6357352	590	-8.75	4.06	12	0.08	-1060.00	2288.00	12000	20221118	-22.67	6660	20230504	39.34	10100	-8.12	20230810	6660	39.34	20230504	12000	-22.67	20221118	6660	39.34	20230504	0.37	N	246960	500	31 억		94476	N	N	0	N	00	N
128	20230906	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-80	5	-0.84	20260770	2151	10.82	9400	9500	9380	12350	6650	9500	9419.23	1.49	0	-943	10166	9832	9626	9292	9086	9730	9190	32	2850	500	5890	10	1	6357352	599	-8.89	4.12	12	0.03	-1060.00	2288.00	12000	20221118	-21.50	6660	20230504	41.44	10100	-6.73	20230810	6660	41.44	20230504	12000	-21.50	20221118	6660	41.44	20230504	0.37	N	246960	500	31 억		94476	N	N	0	N	00	N
129	20230906	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-70	5	-0.74	9524000	1010	5.08	9400	9430	9400	12350	6650	9500	9429.70	1.49	0	-953	10166	9832	9626	9292	9086	9730	9190	32	2850	500	5890	10	1	6357352	599	-8.90	4.12	12	0.02	-1060.00	2288.00	12000	20221118	-21.42	6660	20230504	41.59	10100	-6.63	20230810	6660	41.59	20230504	12000	-21.42	20221118	6660	41.59	20230504	0.37	N	246960	500	31 억		94476	N	N	0	N	00	N
130	20230905	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-350	5	-3.55	192070430	19874	34.60	9950	9960	9420	12800	6900	9850	9664.41	1.51	0	-1130	10543	10196	9603	9256	8663	10370	9430	32	2950	500	6100	10	1	6357352	604	-8.96	4.15	12	0.31	-1060.00	2288.00	12000	20221118	-20.83	6660	20230504	42.64	10100	-5.94	20230810	6660	42.64	20230504	12000	-20.83	20221118	6660	42.64	20230504	0.37	N	246960	500	31 억		95845	N	N	0	N	00	N
131	20230905	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-350	5	-3.55	189721530	19626	34.17	9950	9960	9420	12800	6900	9850	9666.85	1.51	0	-1129	10543	10196	9603	9256	8663	10370	9430	32	2950	500	6100	10	1	6357352	604	-8.96	4.15	12	0.31	-1060.00	2288.00	12000	20221118	-20.83	6660	20230504	42.64	10100	-5.94	20230810	6660	42.64	20230504	12000	-20.83	20221118	6660	42.64	20230504	0.37	N	246960	500	31 억		95845	N	N	0	N	00	N
132	20230905	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-360	5	-3.65	174670170	18034	31.40	9950	9960	9490	12800	6900	9850	9685.60	1.51	0	-1655	10543	10196	9603	9256	8663	10370	9430	32	2950	500	6100	10	1	6357352	603	-8.95	4.15	12	0.28	-1060.00	2288.00	12000	20221118	-20.92	6660	20230504	42.49	10100	-6.04	20230810	6660	42.49	20230504	12000	-20.92	20221118	6660	42.49	20230504	0.37	N	246960	500	31 억		95845	N	N	0	N	00	N
133	20230905	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-250	5	-2.54	130125050	13349	23.24	9950	9960	9530	12800	6900	9850	9747.92	1.51	0	-1024	10543	10196	9603	9256	8663	10370	9430	32	2950	500	6100	10	1	6357352	610	-9.06	4.20	12	0.21	-1060.00	2288.00	12000	20221118	-20.00	6660	20230504	44.14	10100	-4.95	20230810	6660	44.14	20230504	12000	-20.00	20221118	6660	44.14	20230504	0.37	N	246960	500	31 억		95845	N	N	0	N	00	N
134	20230905	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	-190	5	-1.93	92506980	9425	16.41	9950	9960	9640	12800	6900	9850	9815.06	1.51	0	-1316	10543	10196	9603	9256	8663	10370	9430	32	2950	500	6100	10	1	6357352	614	-9.11	4.22	12	0.15	-1060.00	2288.00	12000	20221118	-19.50	6660	20230504	45.05	10100	-4.36	20230810	6660	45.05	20230504	12000	-19.50	20221118	6660	45.05	20230504	0.37	N	246960	500	31 억		95845	N	N	0	N	00	N
135	20230905	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-90	5	-0.91	76389740	7765	13.52	9950	9960	9730	12800	6900	9850	9837.70	1.51	0	-719	10543	10196	9603	9256	8663	10370	9430	32	2950	500	6100	10	1	6357352	620	-9.21	4.27	12	0.12	-1060.00	2288.00	12000	20221118	-18.67	6660	20230504	46.55	10100	-3.37	20230810	6660	46.55	20230504	12000	-18.67	20221118	6660	46.55	20230504	0.37	N	246960	500	31 억		95845	N	N	0	N	00	N
136	20230905	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	10	2	0.10	41880280	4245	7.39	9950	9960	9730	12800	6900	9850	9865.79	1.51	0	-785	10543	10196	9603	9256	8663	10370	9430	32	2950	500	6100	10	1	6357352	627	-9.30	4.31	12	0.07	-1060.00	2288.00	12000	20221118	-17.83	6660	20230504	48.05	10100	-2.38	20230810	6660	48.05	20230504	12000	-17.83	20221118	6660	48.05	20230504	0.37	N	246960	500	31 억		95845	N	N	0	N	00	N
137	20230905	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	50	2	0.51	19894460	2005	3.49	9950	9960	9730	12800	6900	9850	9922.42	1.51	0	-885	10543	10196	9603	9256	8663	10370	9430	32	2950	500	6100	10	1	6357352	629	-9.34	4.33	12	0.03	-1060.00	2288.00	12000	20221118	-17.50	6660	20230504	48.65	10100	-1.98	20230810	6660	48.65	20230504	12000	-17.50	20221118	6660	48.65	20230504	0.37	N	246960	500	31 억		95845	N	N	0	N	00	N
138	20230904	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	810	2	8.96	543740310	57025	662.85	9200	9950	9010	11750	6330	9040	9533.51	1.33	0	12498	9266	9152	8966	8852	8666	9210	8910	32	2710	500	5600	10	1	6357352	626	-9.29	4.31	12	0.90	-1060.00	2288.00	12000	20221118	-17.92	6660	20230504	47.90	10100	-2.48	20230810	6660	47.90	20230504	12000	-17.92	20221118	6660	47.90	20230504	0.37	N	246960	500	31 억		84251	N	N	0	N	00	N
139	20230904	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	740	2	8.19	512883090	53887	626.37	9200	9950	9010	11750	6330	9040	9517.75	1.33	0	12045	9266	9152	8966	8852	8666	9210	8910	32	2710	500	5600	10	1	6357352	622	-9.23	4.27	12	0.85	-1060.00	2288.00	12000	20221118	-18.50	6660	20230504	46.85	10100	-3.17	20230810	6660	46.85	20230504	12000	-18.50	20221118	6660	46.85	20230504	0.37	N	246960	500	31 억		84251	N	N	0	N	00	N
140	20230904	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	760	2	8.41	426542050	45129	524.57	9200	9890	9010	11750	6330	9040	9451.62	1.33	0	9995	9266	9152	8966	8852	8666	9210	8910	32	2710	500	5600	10	1	6357352	623	-9.25	4.28	12	0.71	-1060.00	2288.00	12000	20221118	-18.33	6660	20230504	47.15	10100	-2.97	20230810	6660	47.15	20230504	12000	-18.33	20221118	6660	47.15	20230504	0.37	N	246960	500	31 억		84251	N	N	0	N	00	N
141	20230904	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	660	2	7.30	327941460	34980	406.60	9200	9890	9010	11750	6330	9040	9375.11	1.33	0	5663	9266	9152	8966	8852	8666	9210	8910	32	2710	500	5600	10	1	6357352	617	-9.15	4.24	12	0.55	-1060.00	2288.00	12000	20221118	-19.17	6660	20230504	45.65	10100	-3.96	20230810	6660	45.65	20230504	12000	-19.17	20221118	6660	45.65	20230504	0.37	N	246960	500	31 억		84251	N	N	0	N	00	N
142	20230904	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	310	2	3.43	167984420	18340	213.18	9200	9390	9010	11750	6330	9040	9159.46	1.33	0	4841	9266	9152	8966	8852	8666	9210	8910	32	2710	500	5600	10	1	6357352	594	-8.82	4.09	12	0.29	-1060.00	2288.00	12000	20221118	-22.08	6660	20230504	40.39	10100	-7.43	20230810	6660	40.39	20230504	12000	-22.08	20221118	6660	40.39	20230504	0.37	N	246960	500	31 억		84251	N	N	0	N	00	N
143	20230904	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	130	2	1.44	100781190	11079	128.78	9200	9200	9010	11750	6330	9040	9096.60	1.33	0	722	9266	9152	8966	8852	8666	9210	8910	32	2710	500	5600	10	1	6357352	583	-8.65	4.01	12	0.17	-1060.00	2288.00	12000	20221118	-23.58	6660	20230504	37.69	10100	-9.21	20230810	6660	37.69	20230504	12000	-23.58	20221118	6660	37.69	20230504	0.37	N	246960	500	31 억		84251	N	N	0	N	00	N
144	20230904	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	90	2	1.00	64267280	7057	82.03	9200	9200	9010	11750	6330	9040	9106.88	1.33	0	844	9266	9152	8966	8852	8666	9210	8910	32	2710	500	5600	10	1	6357352	580	-8.61	3.99	12	0.11	-1060.00	2288.00	12000	20221118	-23.92	6660	20230504	37.09	10100	-9.60	20230810	6660	37.09	20230504	12000	-23.92	20221118	6660	37.09	20230504	0.37	N	246960	500	31 억		84251	N	N	0	N	00	N
145	20230904	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	60	2	0.66	3032140	332	3.86	9200	9200	9010	11750	6330	9040	9132.95	1.33	0	-196	9266	9152	8966	8852	8666	9210	8910	32	2710	500	5600	10	1	6357352	579	-8.58	3.98	12	0.01	-1060.00	2288.00	12000	20221118	-24.17	6660	20230504	36.64	10100	-9.90	20230810	6660	36.64	20230504	12000	-24.17	20221118	6660	36.64	20230504	0.37	N	246960	500	31 억		84251	N	N	0	N	00	N
146	20230901	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	150	2	1.69	76365940	8603	214.22	8890	9080	8780	11550	6230	8890	8876.19	1.34	0	-955	9030	8960	8860	8790	8690	8995	8825	32	2660	500	5510	10	1	6357352	575	-8.53	3.95	12	0.14	-1060.00	2288.00	12000	20221118	-24.67	6660	20230504	35.74	10100	-10.50	20230810	6660	35.74	20230504	12000	-24.67	20221118	6660	35.74	20230504	0.37	N	246960	500	31 억		85206	N	N	0	N	00	N
147	20230901	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-10	5	-0.11	51746280	5859	145.89	8890	9000	8780	11550	6230	8890	8831.93	1.34	0	-231	9030	8960	8860	8790	8690	8995	8825	32	2660	500	5510	10	1	6357352	565	-8.38	3.88	12	0.09	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10100	-12.08	20230810	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.37	N	246960	500	31 억		85206	N	N	0	N	00	N
148	20230901	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	110	2	1.24	45761760	5184	129.08	8890	9000	8780	11550	6230	8890	8827.50	1.34	0	-126	9030	8960	8860	8790	8690	8995	8825	32	2660	500	5510	10	1	6357352	572	-8.49	3.93	12	0.08	-1060.00	2288.00	12000	20221118	-25.00	6660	20230504	35.14	10100	-10.89	20230810	6660	35.14	20230504	12000	-25.00	20221118	6660	35.14	20230504	0.37	N	246960	500	31 억		85206	N	N	0	N	00	N
149	20230901	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-70	5	-0.79	33941480	3851	95.89	8890	8890	8780	11550	6230	8890	8813.68	1.34	0	-428	9030	8960	8860	8790	8690	8995	8825	32	2660	500	5510	10	1	6357352	561	-8.32	3.85	12	0.06	-1060.00	2288.00	12000	20221118	-26.50	6660	20230504	32.43	10100	-12.67	20230810	6660	32.43	20230504	12000	-26.50	20221118	6660	32.43	20230504	0.37	N	246960	500	31 억		85206	N	N	0	N	00	N
150	20230901	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-30	5	-0.34	16663430	1894	47.16	8890	8890	8780	11550	6230	8890	8798.01	1.34	0	-85	9030	8960	8860	8790	8690	8995	8825	32	2660	500	5510	10	1	6357352	563	-8.36	3.87	12	0.03	-1060.00	2288.00	12000	20221118	-26.17	6660	20230504	33.03	10100	-12.28	20230810	6660	33.03	20230504	12000	-26.17	20221118	6660	33.03	20230504	0.37	N	246960	500	31 억		85206	N	N	0	N	00	N
151	20230901	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-50	5	-0.56	16088250	1829	45.54	8890	8890	8780	11550	6230	8890	8796.20	1.34	0	-20	9030	8960	8860	8790	8690	8995	8825	32	2660	500	5510	10	1	6357352	562	-8.34	3.86	12	0.03	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10100	-12.48	20230810	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.37	N	246960	500	31 억		85206	N	N	0	N	00	N
152	20230901	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-70	5	-0.79	14491690	1648	41.04	8890	8890	8780	11550	6230	8890	8793.50	1.34	0	10	9030	8960	8860	8790	8690	8995	8825	32	2660	500	5510	10	1	6357352	561	-8.32	3.85	12	0.03	-1060.00	2288.00	12000	20221118	-26.50	6660	20230504	32.43	10100	-12.67	20230810	6660	32.43	20230504	12000	-26.50	20221118	6660	32.43	20230504	0.37	N	246960	500	31 억		85206	N	N	0	N	00	N
153	20230901	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	0	3	0.00	8890	1	0.02	8890	8890	8890	11550	6230	8890	8890.00	1.34	0	0	9030	8960	8860	8790	8690	8995	8825	32	2660	500	5510	10	1	6357352	565	-8.39	3.89	12	0.00	-1060.00	2288.00	12000	20221118	-25.92	6660	20230504	33.48	10100	-11.98	20230810	6660	33.48	20230504	12000	-25.92	20221118	6660	33.48	20230504	0.37	N	246960	500	31 억		85206	N	N	0	N	00	N