KissMeData/174900/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	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	370	2	2.84	620542490	46789	86.92	12990	13490	12950	16950	9130	13040	13260.55	8.97	0	4442	13500	13270	13130	12900	12760	13200	12830	77	3910	500	9120	10	1	15352069	2059	-22.61	6.05	12	0.30	-593.00	2217.00	28900	20230418	-53.60	11500	20221013	16.61	28900	-53.60	20230418	12200	9.92	20230103	28900	-53.60	20230418	11500	16.61	20221013	1.59	N	174900	500	76 억		1377163	N	N	296	N	00	N
3	20230927	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	330	2	2.53	573235810	43263	80.37	12990	13490	12950	16950	9130	13040	13250.02	8.97	0	3559	13500	13270	13130	12900	12760	13200	12830	77	3910	500	9120	10	1	15352069	2053	-22.55	6.03	12	0.28	-593.00	2217.00	28900	20230418	-53.74	11500	20221013	16.26	28900	-53.74	20230418	12200	9.59	20230103	28900	-53.74	20230418	11500	16.26	20221013	1.59	N	174900	500	76 억		1377163	N	N	68	N	00	N
4	20230927	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	410	2	3.14	494342240	37371	69.43	12990	13490	12950	16950	9130	13040	13227.96	8.97	0	2353	13500	13270	13130	12900	12760	13200	12830	77	3910	500	9120	10	1	15352069	2065	-22.68	6.07	12	0.24	-593.00	2217.00	28900	20230418	-53.46	11500	20221013	16.96	28900	-53.46	20230418	12200	10.25	20230103	28900	-53.46	20230418	11500	16.96	20221013	1.59	N	174900	500	76 억		1377163	N	N	68	N	00	N
5	20230927	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	430	2	3.30	411994800	31255	58.07	12990	13490	12950	16950	9130	13040	13181.72	8.97	0	3874	13500	13270	13130	12900	12760	13200	12830	77	3910	500	9120	10	1	15352069	2068	-22.72	6.08	12	0.20	-593.00	2217.00	28900	20230418	-53.39	11500	20221013	17.13	28900	-53.39	20230418	12200	10.41	20230103	28900	-53.39	20230418	11500	17.13	20221013	1.59	N	174900	500	76 억		1377163	N	N	68	N	00	N
6	20230927	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	260	2	1.99	330211920	25130	46.69	12990	13330	12950	16950	9130	13040	13140.15	8.97	0	3303	13500	13270	13130	12900	12760	13200	12830	77	3910	500	9120	10	1	15352069	2042	-22.43	6.00	12	0.16	-593.00	2217.00	28900	20230418	-53.98	11500	20221013	15.65	28900	-53.98	20230418	12200	9.02	20230103	28900	-53.98	20230418	11500	15.65	20221013	1.59	N	174900	500	76 억		1377163	N	N	68	N	00	N
7	20230927	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	250	2	1.92	278224830	21213	39.41	12990	13330	12950	16950	9130	13040	13115.77	8.97	0	4123	13500	13270	13130	12900	12760	13200	12830	77	3910	500	9120	10	1	15352069	2040	-22.41	5.99	12	0.14	-593.00	2217.00	28900	20230418	-54.01	11500	20221013	15.57	28900	-54.01	20230418	12200	8.93	20230103	28900	-54.01	20230418	11500	15.57	20221013	1.59	N	174900	500	76 억		1377163	N	N	68	N	00	N
8	20230927	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	110	2	0.84	203902550	15608	29.00	12990	13240	12950	16950	9130	13040	13063.98	8.97	0	4658	13500	13270	13130	12900	12760	13200	12830	77	3910	500	9120	10	1	15352069	2019	-22.18	5.93	12	0.10	-593.00	2217.00	28900	20230418	-54.50	11500	20221013	14.35	28900	-54.50	20230418	12200	7.79	20230103	28900	-54.50	20230418	11500	14.35	20221013	1.59	N	174900	500	76 억		1377163	N	N	68	N	00	N
9	20230927	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	50	2	0.38	61970700	4770	8.86	12990	13090	12950	16950	9130	13040	12991.76	8.97	0	1747	13500	13270	13130	12900	12760	13200	12830	77	3910	500	9120	10	1	15352069	2010	-22.07	5.90	12	0.03	-593.00	2217.00	28900	20230418	-54.71	11500	20221013	13.83	28900	-54.71	20230418	12200	7.30	20230103	28900	-54.71	20230418	11500	13.83	20221013	1.59	N	174900	500	76 억		1377163	N	N	68	N	00	N
10	20230926	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-160	5	-1.21	691600900	52785	115.48	13200	13360	12990	17160	9240	13200	13101.47	9.01	0	-5997	13720	13460	13300	13040	12880	13380	12960	77	3960	500	9240	10	1	15352069	2002	-21.99	5.88	12	0.34	-593.00	2217.00	28900	20230418	-54.88	11500	20221013	13.39	28900	-54.88	20230418	12200	6.89	20230103	28900	-54.88	20230418	11500	13.39	20221013	1.56	N	174900	500	76 억		1383159	N	N	68	N	00	N
11	20230926	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-100	5	-0.76	576217070	43994	96.25	13200	13360	12990	17160	9240	13200	13096.55	9.01	0	-6418	13720	13460	13300	13040	12880	13380	12960	77	3960	500	9240	10	1	15352069	2011	-22.09	5.91	12	0.29	-593.00	2217.00	28900	20230418	-54.67	11500	20221013	13.91	28900	-54.67	20230418	12200	7.38	20230103	28900	-54.67	20230418	11500	13.91	20221013	1.56	N	174900	500	76 억		1383159	N	N	132	N	00	N
12	20230926	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-210	5	-1.59	484857310	36994	80.94	13200	13360	12990	17160	9240	13200	13105.20	9.01	0	-7375	13720	13460	13300	13040	12880	13380	12960	77	3960	500	9240	10	1	15352069	1994	-21.91	5.86	12	0.24	-593.00	2217.00	28900	20230418	-55.05	11500	20221013	12.96	28900	-55.05	20230418	12200	6.48	20230103	28900	-55.05	20230418	11500	12.96	20221013	1.56	N	174900	500	76 억		1383159	N	N	132	N	00	N
13	20230926	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-100	5	-0.76	330277990	25132	54.98	13200	13360	13070	17160	9240	13200	13140.65	9.01	0	-5512	13720	13460	13300	13040	12880	13380	12960	77	3960	500	9240	10	1	15352069	2011	-22.09	5.91	12	0.16	-593.00	2217.00	28900	20230418	-54.67	11500	20221013	13.91	28900	-54.67	20230418	12200	7.38	20230103	28900	-54.67	20230418	11500	13.91	20221013	1.56	N	174900	500	76 억		1383159	N	N	132	N	00	N
14	20230926	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-110	5	-0.83	268296830	20399	44.63	13200	13360	13080	17160	9240	13200	13151.36	9.01	0	-5301	13720	13460	13300	13040	12880	13380	12960	77	3960	500	9240	10	1	15352069	2010	-22.07	5.90	12	0.13	-593.00	2217.00	28900	20230418	-54.71	11500	20221013	13.83	28900	-54.71	20230418	12200	7.30	20230103	28900	-54.71	20230418	11500	13.83	20221013	1.56	N	174900	500	76 억		1383159	N	N	132	N	00	N
15	20230926	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-50	5	-0.38	203084450	15426	33.75	13200	13360	13080	17160	9240	13200	13164.00	9.01	0	-5077	13720	13460	13300	13040	12880	13380	12960	77	3960	500	9240	10	1	15352069	2019	-22.18	5.93	12	0.10	-593.00	2217.00	28900	20230418	-54.50	11500	20221013	14.35	28900	-54.50	20230418	12200	7.79	20230103	28900	-54.50	20230418	11500	14.35	20221013	1.56	N	174900	500	76 억		1383159	N	N	132	N	00	N
16	20230926	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-40	5	-0.30	137928680	10461	22.89	13200	13360	13080	17160	9240	13200	13184.35	9.01	0	-4570	13720	13460	13300	13040	12880	13380	12960	77	3960	500	9240	10	1	15352069	2020	-22.19	5.94	12	0.07	-593.00	2217.00	28900	20230418	-54.46	11500	20221013	14.43	28900	-54.46	20230418	12200	7.87	20230103	28900	-54.46	20230418	11500	14.43	20221013	1.56	N	174900	500	76 억		1383159	N	N	132	N	00	N
17	20230926	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	130	2	0.98	29926820	2256	4.94	13200	13360	13200	17160	9240	13200	13282.15	9.01	0	-608	13720	13460	13300	13040	12880	13380	12960	77	3960	500	9240	10	1	15352069	2046	-22.48	6.01	12	0.01	-593.00	2217.00	28900	20230418	-53.88	11500	20221013	15.91	28900	-53.88	20230418	12200	9.26	20230103	28900	-53.88	20230418	11500	15.91	20221013	1.56	N	174900	500	76 억		1383159	N	N	132	N	00	N
18	20230925	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-200	5	-1.49	600667990	45240	70.01	13500	13560	13140	17420	9380	13400	13277.36	9.02	0	-1556	13946	13672	13526	13252	13106	13810	13390	77	4020	500	9380	10	1	15352069	2026	-22.26	5.95	12	0.29	-593.00	2217.00	28900	20230418	-54.33	11500	20221013	14.78	28900	-54.33	20230418	12200	8.20	20230103	28900	-54.33	20230418	11500	14.78	20221013	1.64	N	174900	500	76 억		1384715	N	N	132	N	00	N
19	20230925	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-180	5	-1.34	574159680	43233	66.91	13500	13560	13140	17420	9380	13400	13280.59	9.02	0	-1650	13946	13672	13526	13252	13106	13810	13390	77	4020	500	9380	10	1	15352069	2030	-22.29	5.96	12	0.28	-593.00	2217.00	28900	20230418	-54.26	11500	20221013	14.96	28900	-54.26	20230418	12200	8.36	20230103	28900	-54.26	20230418	11500	14.96	20221013	1.64	N	174900	500	76 억		1384715	N	N	1561	N	00	N
20	20230925	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-30	5	-0.22	463572740	34896	54.01	13500	13560	13140	17420	9380	13400	13284.41	9.02	0	-75	13946	13672	13526	13252	13106	13810	13390	77	4020	500	9380	10	1	15352069	2053	-22.55	6.03	12	0.23	-593.00	2217.00	28900	20230418	-53.74	11500	20221013	16.26	28900	-53.74	20230418	12200	9.59	20230103	28900	-53.74	20230418	11500	16.26	20221013	1.64	N	174900	500	76 억		1384715	N	N	1561	N	00	N
21	20230925	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-40	5	-0.30	321441540	24218	37.48	13500	13560	13140	17420	9380	13400	13272.84	9.02	0	-2349	13946	13672	13526	13252	13106	13810	13390	77	4020	500	9380	10	1	15352069	2051	-22.53	6.03	12	0.16	-593.00	2217.00	28900	20230418	-53.77	11500	20221013	16.17	28900	-53.77	20230418	12200	9.51	20230103	28900	-53.77	20230418	11500	16.17	20221013	1.64	N	174900	500	76 억		1384715	N	N	1561	N	00	N
22	20230925	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-100	5	-0.75	217724980	16385	25.36	13500	13560	13150	17420	9380	13400	13288.07	9.02	0	-1953	13946	13672	13526	13252	13106	13810	13390	77	4020	500	9380	10	1	15352069	2042	-22.43	6.00	12	0.11	-593.00	2217.00	28900	20230418	-53.98	11500	20221013	15.65	28900	-53.98	20230418	12200	9.02	20230103	28900	-53.98	20230418	11500	15.65	20221013	1.64	N	174900	500	76 억		1384715	N	N	1561	N	00	N
23	20230925	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-180	5	-1.34	166890580	12535	19.40	13500	13560	13160	17420	9380	13400	13313.97	9.02	0	-2880	13946	13672	13526	13252	13106	13810	13390	77	4020	500	9380	10	1	15352069	2030	-22.29	5.96	12	0.08	-593.00	2217.00	28900	20230418	-54.26	11500	20221013	14.96	28900	-54.26	20230418	12200	8.36	20230103	28900	-54.26	20230418	11500	14.96	20221013	1.64	N	174900	500	76 억		1384715	N	N	1561	N	00	N
24	20230925	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-40	5	-0.30	80600960	6017	9.31	13500	13560	13310	17420	9380	13400	13395.54	9.02	0	-1983	13946	13672	13526	13252	13106	13810	13390	77	4020	500	9380	10	1	15352069	2051	-22.53	6.03	12	0.04	-593.00	2217.00	28900	20230418	-53.77	11500	20221013	16.17	28900	-53.77	20230418	12200	9.51	20230103	28900	-53.77	20230418	11500	16.17	20221013	1.64	N	174900	500	76 억		1384715	N	N	1561	N	00	N
25	20230925	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-40	5	-0.30	11233500	837	1.30	13500	13500	13310	17420	9380	13400	13421.15	9.02	0	-265	13946	13672	13526	13252	13106	13810	13390	77	4020	500	9380	10	1	15352069	2051	-22.53	6.03	12	0.01	-593.00	2217.00	28900	20230418	-53.77	11500	20221013	16.17	28900	-53.77	20230418	12200	9.51	20230103	28900	-53.77	20230418	11500	16.17	20221013	1.64	N	174900	500	76 억		1384715	N	N	1561	N	00	N
26	20230922	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-260	5	-1.90	865691740	64133	59.84	13390	13800	13380	17750	9570	13660	13499.71	9.11	0	-13417	14166	13912	13766	13512	13366	13840	13440	77	4090	500	9560	10	1	15352069	2057	-22.60	6.04	12	0.42	-593.00	2217.00	28900	20230418	-53.63	11500	20221013	16.52	28900	-53.63	20230418	12200	9.84	20230103	28900	-53.63	20230418	11500	16.52	20221013	1.72	N	174900	500	76 억		1397952	N	N	1561	N	00	N
27	20230922	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	-280	5	-2.05	798110440	59090	55.14	13390	13800	13380	17750	9570	13660	13506.69	9.11	0	-13598	14166	13912	13766	13512	13366	13840	13440	77	4090	500	9560	10	1	15352069	2054	-22.56	6.04	12	0.38	-593.00	2217.00	28900	20230418	-53.70	11500	20221013	16.35	28900	-53.70	20230418	12200	9.67	20230103	28900	-53.70	20230418	11500	16.35	20221013	1.72	N	174900	500	76 억		1397952	N	N	0	N	00	N
28	20230922	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-210	5	-1.54	695603870	51444	48.00	13390	13800	13390	17750	9570	13660	13521.57	9.11	0	-12089	14166	13912	13766	13512	13366	13840	13440	77	4090	500	9560	10	1	15352069	2065	-22.68	6.07	12	0.34	-593.00	2217.00	28900	20230418	-53.46	11500	20221013	16.96	28900	-53.46	20230418	12200	10.25	20230103	28900	-53.46	20230418	11500	16.96	20221013	1.72	N	174900	500	76 억		1397952	N	N	0	N	00	N
29	20230922	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-170	5	-1.24	561367530	41460	38.69	13390	13800	13390	17750	9570	13660	13539.98	9.11	0	-10878	14166	13912	13766	13512	13366	13840	13440	77	4090	500	9560	10	1	15352069	2071	-22.75	6.08	12	0.27	-593.00	2217.00	28900	20230418	-53.32	11500	20221013	17.30	28900	-53.32	20230418	12200	10.57	20230103	28900	-53.32	20230418	11500	17.30	20221013	1.72	N	174900	500	76 억		1397952	N	N	0	N	00	N
30	20230922	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-170	5	-1.24	418736230	30897	28.83	13390	13800	13390	17750	9570	13660	13552.65	9.11	0	-6959	14166	13912	13766	13512	13366	13840	13440	77	4090	500	9560	10	1	15352069	2071	-22.75	6.08	12	0.20	-593.00	2217.00	28900	20230418	-53.32	11500	20221013	17.30	28900	-53.32	20230418	12200	10.57	20230103	28900	-53.32	20230418	11500	17.30	20221013	1.72	N	174900	500	76 억		1397952	N	N	0	N	00	N
31	20230922	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	0	3	0.00	333218120	24583	22.94	13390	13800	13390	17750	9570	13660	13554.82	9.11	0	-4399	14166	13912	13766	13512	13366	13840	13440	77	4090	500	9560	10	1	15352069	2097	-23.04	6.16	12	0.16	-593.00	2217.00	28900	20230418	-52.73	11500	20221013	18.78	28900	-52.73	20230418	12200	11.97	20230103	28900	-52.73	20230418	11500	18.78	20221013	1.72	N	174900	500	76 억		1397952	N	N	0	N	00	N
32	20230922	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-130	5	-0.95	224554500	16539	15.43	13390	13800	13390	17750	9570	13660	13577.27	9.11	0	-4685	14166	13912	13766	13512	13366	13840	13440	77	4090	500	9560	10	1	15352069	2077	-22.82	6.10	12	0.11	-593.00	2217.00	28900	20230418	-53.18	11500	20221013	17.65	28900	-53.18	20230418	12200	10.90	20230103	28900	-53.18	20230418	11500	17.65	20221013	1.72	N	174900	500	76 억		1397952	N	N	0	N	00	N
33	20230922	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-30	5	-0.22	27859860	2069	1.93	13390	13650	13390	17750	9570	13660	13465.37	9.11	0	-307	14166	13912	13766	13512	13366	13840	13440	77	4090	500	9560	10	1	15352069	2092	-22.98	6.15	12	0.01	-593.00	2217.00	28900	20230418	-52.84	11500	20221013	18.52	28900	-52.84	20230418	12200	11.72	20230103	28900	-52.84	20230418	11500	18.52	20221013	1.72	N	174900	500	76 억		1397952	N	N	0	N	00	N
34	20230921	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-350	5	-2.50	1464850930	106717	54.37	13860	14020	13620	18210	9810	14010	13726.76	9.13	0	-3621	15170	14590	14220	13640	13270	14405	13455	77	4200	500	9800	10	1	15352069	2097	-23.04	6.16	12	0.70	-593.00	2217.00	28900	20230418	-52.73	11500	20221013	18.78	28900	-52.73	20230418	12200	11.97	20230103	28900	-52.73	20230418	11500	18.78	20221013	1.80	N	174900	500	76 억		1401636	N	N	0	N	00	N
35	20230921	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-370	5	-2.64	1387662230	101063	51.49	13860	14020	13620	18210	9810	14010	13730.66	9.13	0	-3561	15170	14590	14220	13640	13270	14405	13455	77	4200	500	9800	10	1	15352069	2094	-23.00	6.15	12	0.66	-593.00	2217.00	28900	20230418	-52.80	11500	20221013	18.61	28900	-52.80	20230418	12200	11.80	20230103	28900	-52.80	20230418	11500	18.61	20221013	1.80	N	174900	500	76 억		1401636	N	N	0	N	00	N
36	20230921	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-210	5	-1.50	985442960	71615	36.49	13860	14020	13660	18210	9810	14010	13760.28	9.13	0	-5241	15170	14590	14220	13640	13270	14405	13455	77	4200	500	9800	10	1	15352069	2119	-23.27	6.22	12	0.47	-593.00	2217.00	28900	20230418	-52.25	11500	20221013	20.00	28900	-52.25	20230418	12200	13.11	20230103	28900	-52.25	20230418	11500	20.00	20221013	1.80	N	174900	500	76 억		1401636	N	N	0	N	00	N
37	20230921	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	-280	5	-2.00	772603870	56117	28.59	13860	14020	13660	18210	9810	14010	13767.73	9.13	0	-6034	15170	14590	14220	13640	13270	14405	13455	77	4200	500	9800	10	1	15352069	2108	-23.15	6.19	12	0.37	-593.00	2217.00	28900	20230418	-52.49	11500	20221013	19.39	28900	-52.49	20230418	12200	12.54	20230103	28900	-52.49	20230418	11500	19.39	20221013	1.80	N	174900	500	76 억		1401636	N	N	0	N	00	N
38	20230921	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-150	5	-1.07	654486560	47527	24.21	13860	14020	13660	18210	9810	14010	13770.83	9.13	0	-4814	15170	14590	14220	13640	13270	14405	13455	77	4200	500	9800	10	1	15352069	2128	-23.37	6.25	12	0.31	-593.00	2217.00	28900	20230418	-52.04	11500	20221013	20.52	28900	-52.04	20230418	12200	13.61	20230103	28900	-52.04	20230418	11500	20.52	20221013	1.80	N	174900	500	76 억		1401636	N	N	0	N	00	N
39	20230921	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-270	5	-1.93	572686950	41582	21.19	13860	14020	13660	18210	9810	14010	13772.47	9.13	0	-2684	15170	14590	14220	13640	13270	14405	13455	77	4200	500	9800	10	1	15352069	2109	-23.17	6.20	12	0.27	-593.00	2217.00	28900	20230418	-52.46	11500	20221013	19.48	28900	-52.46	20230418	12200	12.62	20230103	28900	-52.46	20230418	11500	19.48	20221013	1.80	N	174900	500	76 억		1401636	N	N	0	N	00	N
40	20230921	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-220	5	-1.57	381134270	27640	14.08	13860	14020	13660	18210	9810	14010	13789.22	9.13	0	-1500	15170	14590	14220	13640	13270	14405	13455	77	4200	500	9800	10	1	15352069	2117	-23.25	6.22	12	0.18	-593.00	2217.00	28900	20230418	-52.28	11500	20221013	19.91	28900	-52.28	20230418	12200	13.03	20230103	28900	-52.28	20230418	11500	19.91	20221013	1.80	N	174900	500	76 억		1401636	N	N	0	N	00	N
41	20230921	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-30	5	-0.21	35599610	2565	1.31	13860	14020	13860	18210	9810	14010	13878.94	9.13	0	715	15170	14590	14220	13640	13270	14405	13455	77	4200	500	9800	10	1	15352069	2146	-23.58	6.31	12	0.02	-593.00	2217.00	28900	20230418	-51.63	11500	20221013	21.57	28900	-51.63	20230418	12200	14.59	20230103	28900	-51.63	20230418	11500	21.57	20221013	1.80	N	174900	500	76 억		1401636	N	N	0	N	00	N
42	20230920	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-440	5	-3.04	2764506260	195236	100.98	14510	14800	13850	18780	10120	14450	14159.59	8.83	0	47733	15830	15140	14770	14080	13710	14955	13895	77	4330	500	10110	10	1	15352069	2151	-23.63	6.32	12	1.27	-593.00	2217.00	28900	20230418	-51.52	11500	20221013	21.83	28900	-51.52	20230418	12200	14.84	20230103	28900	-51.52	20230418	11500	21.83	20221013	1.78	N	174900	500	76 억		1355586	N	N	96	N	00	N
43	20230920	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-470	5	-3.25	2645872460	186767	96.60	14510	14800	13850	18780	10120	14450	14166.04	8.83	0	44204	15830	15140	14770	14080	13710	14955	13895	77	4330	500	10110	10	1	15352069	2146	-23.58	6.31	12	1.22	-593.00	2217.00	28900	20230418	-51.63	11500	20221013	21.57	28900	-51.63	20230418	12200	14.59	20230103	28900	-51.63	20230418	11500	21.57	20221013	1.78	N	174900	500	76 억		1355586	N	N	96	N	00	N
44	20230920	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	-410	5	-2.84	2349105640	165615	85.66	14510	14800	13850	18780	10120	14450	14183.43	8.83	0	38317	15830	15140	14770	14080	13710	14955	13895	77	4330	500	10110	10	1	15352069	2155	-23.68	6.33	12	1.08	-593.00	2217.00	28900	20230418	-51.42	11500	20221013	22.09	28900	-51.42	20230418	12200	15.08	20230103	28900	-51.42	20230418	11500	22.09	20221013	1.78	N	174900	500	76 억		1355586	N	N	96	N	00	N
45	20230920	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-460	5	-3.18	1484693860	103861	53.72	14510	14800	13850	18780	10120	14450	14294.35	8.83	0	-7091	15830	15140	14770	14080	13710	14955	13895	77	4330	500	10110	10	1	15352069	2148	-23.59	6.31	12	0.68	-593.00	2217.00	28900	20230418	-51.59	11500	20221013	21.65	28900	-51.59	20230418	12200	14.67	20230103	28900	-51.59	20230418	11500	21.65	20221013	1.78	N	174900	500	76 억		1355586	N	N	96	N	00	N
46	20230920	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-190	5	-1.31	1015119900	70342	36.38	14510	14800	14160	18780	10120	14450	14431.09	8.83	0	-13227	15830	15140	14770	14080	13710	14955	13895	77	4330	500	10110	10	1	15352069	2189	-24.05	6.43	12	0.46	-593.00	2217.00	28900	20230418	-50.66	11500	20221013	24.00	28900	-50.66	20230418	12200	16.89	20230103	28900	-50.66	20230418	11500	24.00	20221013	1.78	N	174900	500	76 억		1355586	N	N	96	N	00	N
47	20230920	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	-60	5	-0.42	783597720	54073	27.97	14510	14800	14310	18780	10120	14450	14491.82	8.83	0	-13002	15830	15140	14770	14080	13710	14955	13895	77	4330	500	10110	10	1	15352069	2209	-24.27	6.49	12	0.35	-593.00	2217.00	28900	20230418	-50.21	11500	20221013	25.13	28900	-50.21	20230418	12200	17.95	20230103	28900	-50.21	20230418	11500	25.13	20221013	1.78	N	174900	500	76 억		1355586	N	N	96	N	00	N
48	20230920	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	80	2	0.55	560891410	38626	19.98	14510	14800	14320	18780	10120	14450	14521.90	8.83	0	-9332	15830	15140	14770	14080	13710	14955	13895	77	4330	500	10110	10	1	15352069	2231	-24.50	6.55	12	0.25	-593.00	2217.00	28900	20230418	-49.72	11500	20221013	26.35	28900	-49.72	20230418	12200	19.10	20230103	28900	-49.72	20230418	11500	26.35	20221013	1.78	N	174900	500	76 억		1355586	N	N	96	N	00	N
49	20230920	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	120	2	0.83	178790660	12229	6.32	14510	14800	14460	18780	10120	14450	14626.54	8.83	0	-4364	15830	15140	14770	14080	13710	14955	13895	77	4330	500	10110	10	1	15352069	2237	-24.57	6.57	12	0.08	-593.00	2217.00	28900	20230418	-49.58	11500	20221013	26.70	28900	-49.58	20230418	12200	19.43	20230103	28900	-49.58	20230418	11500	26.70	20221013	1.78	N	174900	500	76 억		1355586	N	N	96	N	00	N
50	20230919	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	-900	5	-5.86	2789362290	187922	91.38	15290	15460	14400	19950	10750	15350	14844.10	8.80	0	4020	16450	15900	15590	15040	14730	15745	14885	77	4600	500	10740	10	1	15352069	2218	-24.37	6.52	12	1.22	-593.00	2217.00	28900	20230418	-50.00	11500	20221013	25.65	28900	-50.00	20230418	12200	18.44	20230103	28900	-50.00	20230418	11500	25.65	20221013	1.74	N	174900	500	76 억		1351740	N	N	96	N	00	N
51	20230919	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	14510	-840	5	-5.47	2575119080	173120	84.19	15290	15460	14400	19950	10750	15350	14874.71	8.80	0	4830	16450	15900	15590	15040	14730	15745	14885	77	4600	500	10740	10	1	15352069	2228	-24.47	6.54	12	1.13	-593.00	2217.00	28900	20230418	-49.79	11500	20221013	26.17	28900	-49.79	20230418	12200	18.93	20230103	28900	-49.79	20230418	11500	26.17	20221013	1.74	N	174900	500	76 억		1351740	N	N	554	N	00	N
52	20230919	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	-680	5	-4.43	1856867620	123706	60.16	15290	15460	14670	19950	10750	15350	15010.27	8.80	0	-1703	16450	15900	15590	15040	14730	15745	14885	77	4600	500	10740	10	1	15352069	2252	-24.74	6.62	12	0.81	-593.00	2217.00	28900	20230418	-49.24	11500	20221013	27.57	28900	-49.24	20230418	12200	20.25	20230103	28900	-49.24	20230418	11500	27.57	20221013	1.74	N	174900	500	76 억		1351740	N	N	554	N	00	N
53	20230919	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	-300	5	-1.95	1123607370	74251	36.11	15290	15460	14860	19950	10750	15350	15132.50	8.80	0	-2092	16450	15900	15590	15040	14730	15745	14885	77	4600	500	10740	10	1	15352069	2310	-25.38	6.79	12	0.48	-593.00	2217.00	28900	20230418	-47.92	11500	20221013	30.87	28900	-47.92	20230418	12200	23.36	20230103	28900	-47.92	20230418	11500	30.87	20221013	1.74	N	174900	500	76 억		1351740	N	N	554	N	00	N
54	20230919	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	-290	5	-1.89	1019328050	67349	32.75	15290	15460	14860	19950	10750	15350	15134.95	8.80	0	-258	16450	15900	15590	15040	14730	15745	14885	77	4600	500	10740	10	1	15352069	2312	-25.40	6.79	12	0.44	-593.00	2217.00	28900	20230418	-47.89	11500	20221013	30.96	28900	-47.89	20230418	12200	23.44	20230103	28900	-47.89	20230418	11500	30.96	20221013	1.74	N	174900	500	76 억		1351740	N	N	554	N	00	N
55	20230919	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	15280	-70	5	-0.46	906776690	59947	29.15	15290	15460	14860	19950	10750	15350	15126.23	8.80	0	974	16450	15900	15590	15040	14730	15745	14885	77	4600	500	10740	10	1	15352069	2346	-25.77	6.89	12	0.39	-593.00	2217.00	28900	20230418	-47.13	11500	20221013	32.87	28900	-47.13	20230418	12200	25.25	20230103	28900	-47.13	20230418	11500	32.87	20221013	1.74	N	174900	500	76 억		1351740	N	N	554	N	00	N
56	20230919	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-200	5	-1.30	462244310	30363	14.77	15290	15460	15060	19950	10750	15350	15223.85	8.80	0	-4459	16450	15900	15590	15040	14730	15745	14885	77	4600	500	10740	10	1	15352069	2326	-25.55	6.83	12	0.20	-593.00	2217.00	28900	20230418	-47.58	11500	20221013	31.74	28900	-47.58	20230418	12200	24.18	20230103	28900	-47.58	20230418	11500	31.74	20221013	1.74	N	174900	500	76 억		1351740	N	N	554	N	00	N
57	20230919	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	-40	5	-0.26	54622230	3566	1.73	15290	15460	15290	19950	10750	15350	15317.32	8.80	0	-537	16450	15900	15590	15040	14730	15745	14885	77	4600	500	10740	10	1	15352069	2350	-25.82	6.91	12	0.02	-593.00	2217.00	28900	20230418	-47.02	11500	20221013	33.13	28900	-47.02	20230418	12200	25.49	20230103	28900	-47.02	20230418	11500	33.13	20221013	1.74	N	174900	500	76 억		1351740	N	N	554	N	00	N
58	20230918	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	-680	5	-4.24	3220283700	205008	93.95	16020	16140	15280	20800	11230	16030	15708.51	8.89	0	-12974	16690	16360	16150	15820	15610	16255	15715	77	4770	500	11220	10	1	15352069	2357	-25.89	6.92	12	1.34	-593.00	2217.00	28900	20230418	-46.89	11500	20221013	33.48	28900	-46.89	20230418	12200	25.82	20230103	28900	-46.89	20230418	11500	33.48	20221013	1.74	N	174900	500	76 억		1364975	N	N	554	N	00	N
59	20230918	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	-670	5	-4.18	3077357180	195699	89.69	16020	16140	15280	20800	11230	16030	15724.95	8.89	0	-12398	16690	16360	16150	15820	15610	16255	15715	77	4770	500	11220	10	1	15352069	2358	-25.90	6.93	12	1.27	-593.00	2217.00	28900	20230418	-46.85	11500	20221013	33.57	28900	-46.85	20230418	12200	25.90	20230103	28900	-46.85	20230418	11500	33.57	20221013	1.74	N	174900	500	76 억		1364975	N	N	348	N	00	N
60	20230918	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	-470	5	-2.93	2365979190	149525	68.53	16020	16140	15540	20800	11230	16030	15823.30	8.89	0	-5038	16690	16360	16150	15820	15610	16255	15715	77	4770	500	11220	10	1	15352069	2389	-26.24	7.02	12	0.97	-593.00	2217.00	28900	20230418	-46.16	11500	20221013	35.30	28900	-46.16	20230418	12200	27.54	20230103	28900	-46.16	20230418	11500	35.30	20221013	1.74	N	174900	500	76 억		1364975	N	N	348	N	00	N
61	20230918	130746	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	-310	5	-1.93	1749720150	110079	50.45	16020	16140	15660	20800	11230	16030	15895.13	8.89	0	761	16690	16360	16150	15820	15610	16255	15715	77	4770	500	11220	10	1	15352069	2413	-26.51	7.09	12	0.72	-593.00	2217.00	28900	20230418	-45.61	11500	20221013	36.70	28900	-45.61	20230418	12200	28.85	20230103	28900	-45.61	20230418	11500	36.70	20221013	1.74	N	174900	500	76 억		1364975	N	N	348	N	00	N
62	20230918	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	-80	5	-0.50	1289232310	80852	37.05	16020	16140	15770	20800	11230	16030	15945.58	8.89	0	5602	16690	16360	16150	15820	15610	16255	15715	77	4770	500	11220	10	1	15352069	2449	-26.90	7.19	12	0.53	-593.00	2217.00	28900	20230418	-44.81	11500	20221013	38.70	28900	-44.81	20230418	12200	30.74	20230103	28900	-44.81	20230418	11500	38.70	20221013	1.74	N	174900	500	76 억		1364975	N	N	348	N	00	N
63	20230918	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	-10	5	-0.06	1104660930	69252	31.74	16020	16140	15770	20800	11230	16030	15951.32	8.89	0	6393	16690	16360	16150	15820	15610	16255	15715	77	4770	500	11220	10	1	15352069	2459	-27.02	7.23	12	0.45	-593.00	2217.00	28900	20230418	-44.57	11500	20221013	39.30	28900	-44.57	20230418	12200	31.31	20230103	28900	-44.57	20230418	11500	39.30	20221013	1.74	N	174900	500	76 억		1364975	N	N	348	N	00	N
64	20230918	100734	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	80	2	0.50	879082890	55176	25.29	16020	16140	15770	20800	11230	16030	15932.34	8.89	0	2656	16690	16360	16150	15820	15610	16255	15715	77	4770	500	11220	10	1	15352069	2473	-27.17	7.27	12	0.36	-593.00	2217.00	28900	20230418	-44.26	11500	20221013	40.09	28900	-44.26	20230418	12200	32.05	20230103	28900	-44.26	20230418	11500	40.09	20221013	1.74	N	174900	500	76 억		1364975	N	N	348	N	00	N
65	20230918	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	-70	5	-0.44	134047850	8372	3.84	16020	16140	15890	20800	11230	16030	16011.44	8.89	0	-1488	16690	16360	16150	15820	15610	16255	15715	77	4770	500	11220	10	1	15352069	2450	-26.91	7.20	12	0.05	-593.00	2217.00	28900	20230418	-44.78	11500	20221013	38.78	28900	-44.78	20230418	12200	30.82	20230103	28900	-44.78	20230418	11500	38.78	20221013	1.74	N	174900	500	76 억		1364975	N	N	348	N	00	N
66	20230915	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-220	5	-1.35	3508268030	217741	212.94	16250	16480	15940	21100	11380	16250	16112.33	8.79	0	36861	16976	16612	16296	15932	15616	16455	15775	77	4850	500	11370	10	1	15352069	2461	-27.03	7.23	12	1.42	-593.00	2217.00	28900	20230418	-44.53	11500	20221013	39.39	28900	-44.53	20230418	12200	31.39	20230103	28900	-44.53	20230418	11500	39.39	20221013	1.70	N	174900	500	76 억		1349102	N	N	348	N	00	N
67	20230915	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-270	5	-1.66	3366635830	208903	204.29	16250	16480	15940	21100	11380	16250	16115.78	8.79	0	35463	16976	16612	16296	15932	15616	16455	15775	77	4850	500	11370	10	1	15352069	2453	-26.95	7.21	12	1.36	-593.00	2217.00	28900	20230418	-44.71	11500	20221013	38.96	28900	-44.71	20230418	12200	30.98	20230103	28900	-44.71	20230418	11500	38.96	20221013	1.70	N	174900	500	76 억		1349102	N	N	31	N	00	N
68	20230915	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	-110	5	-0.68	2509091620	155297	151.87	16250	16480	15960	21100	11380	16250	16156.73	8.79	0	27994	16976	16612	16296	15932	15616	16455	15775	77	4850	500	11370	10	1	15352069	2478	-27.22	7.28	12	1.01	-593.00	2217.00	28900	20230418	-44.15	11500	20221013	40.35	28900	-44.15	20230418	12200	32.30	20230103	28900	-44.15	20230418	11500	40.35	20221013	1.70	N	174900	500	76 억		1349102	N	N	31	N	00	N
69	20230915	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	-60	5	-0.37	2062365580	127776	124.96	16250	16480	15960	21100	11380	16250	16140.48	8.79	0	9507	16976	16612	16296	15932	15616	16455	15775	77	4850	500	11370	10	1	15352069	2485	-27.30	7.30	12	0.83	-593.00	2217.00	28900	20230418	-43.98	11500	20221013	40.78	28900	-43.98	20230418	12200	32.70	20230103	28900	-43.98	20230418	11500	40.78	20221013	1.70	N	174900	500	76 억		1349102	N	N	31	N	00	N
70	20230915	120744	57	100.00	KOSDAQ		제약	N	N	N	N		N	16350	100	2	0.62	1579751170	97904	95.74	16250	16480	15960	21100	11380	16250	16135.72	8.79	0	2418	16976	16612	16296	15932	15616	16455	15775	77	4850	500	11370	10	1	15352069	2510	-27.57	7.37	12	0.64	-593.00	2217.00	28900	20230418	-43.43	11500	20221013	42.17	28900	-43.43	20230418	12200	34.02	20230103	28900	-43.43	20230418	11500	42.17	20221013	1.70	N	174900	500	76 억		1349102	N	N	31	N	00	N
71	20230915	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	-240	5	-1.48	1034652190	64144	62.73	16250	16480	15960	21100	11380	16250	16130.15	8.79	0	-6280	16976	16612	16296	15932	15616	16455	15775	77	4850	500	11370	10	1	15352069	2458	-27.00	7.22	12	0.42	-593.00	2217.00	28900	20230418	-44.60	11500	20221013	39.22	28900	-44.60	20230418	12200	31.23	20230103	28900	-44.60	20230418	11500	39.22	20221013	1.70	N	174900	500	76 억		1349102	N	N	31	N	00	N
72	20230915	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	30	2	0.18	363636800	22291	21.80	16250	16480	16090	21100	11380	16250	16313.17	8.79	0	-777	16976	16612	16296	15932	15616	16455	15775	77	4850	500	11370	10	1	15352069	2499	-27.45	7.34	12	0.15	-593.00	2217.00	28900	20230418	-43.67	11500	20221013	41.57	28900	-43.67	20230418	12200	33.44	20230103	28900	-43.67	20230418	11500	41.57	20221013	1.70	N	174900	500	76 억		1349102	N	N	31	N	00	N
73	20230915	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	16220	-30	5	-0.18	59575310	3681	3.60	16250	16250	16090	21100	11380	16250	16184.54	8.79	0	-455	16976	16612	16296	15932	15616	16455	15775	77	4850	500	11370	10	1	15352069	2490	-27.35	7.32	12	0.02	-593.00	2217.00	28900	20230418	-43.88	11500	20221013	41.04	28900	-43.88	20230418	12200	32.95	20230103	28900	-43.88	20230418	11500	41.04	20221013	1.70	N	174900	500	76 억		1349102	N	N	31	N	00	N
74	20230914	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-170	5	-1.04	1643544160	101623	48.01	16350	16660	15980	21300	11500	16420	16172.94	8.95	0	-25214	18573	17496	16623	15546	14673	17060	15110	77	4880	500	11490	10	1	15352069	2495	-27.40	7.33	12	0.66	-593.00	2217.00	28900	20230418	-43.77	11500	20221013	41.30	28900	-43.77	20230418	12200	33.20	20230103	28900	-43.77	20230418	11500	41.30	20221013	1.73	N	174900	500	76 억		1374518	N	N	31	N	00	N
75	20230914	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	16290	-130	5	-0.79	1576497910	97498	46.06	16350	16660	15980	21300	11500	16420	16169.54	8.95	0	-23607	18573	17496	16623	15546	14673	17060	15110	77	4880	500	11490	10	1	15352069	2501	-27.47	7.35	12	0.64	-593.00	2217.00	28900	20230418	-43.63	11500	20221013	41.65	28900	-43.63	20230418	12200	33.52	20230103	28900	-43.63	20230418	11500	41.65	20221013	1.73	N	174900	500	76 억		1374518	N	N	864	N	00	N
76	20230914	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	-230	5	-1.40	1412335200	87354	41.27	16350	16660	15980	21300	11500	16420	16167.95	8.95	0	-25464	18573	17496	16623	15546	14673	17060	15110	77	4880	500	11490	10	1	15352069	2485	-27.30	7.30	12	0.57	-593.00	2217.00	28900	20230418	-43.98	11500	20221013	40.78	28900	-43.98	20230418	12200	32.70	20230103	28900	-43.98	20230418	11500	40.78	20221013	1.73	N	174900	500	76 억		1374518	N	N	864	N	00	N
77	20230914	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-140	5	-0.85	1351698850	83616	39.50	16350	16660	15980	21300	11500	16420	16165.55	8.95	0	-25045	18573	17496	16623	15546	14673	17060	15110	77	4880	500	11490	10	1	15352069	2499	-27.45	7.34	12	0.54	-593.00	2217.00	28900	20230418	-43.67	11500	20221013	41.57	28900	-43.67	20230418	12200	33.44	20230103	28900	-43.67	20230418	11500	41.57	20221013	1.73	N	174900	500	76 억		1374518	N	N	864	N	00	N
78	20230914	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-220	5	-1.34	1174591100	72685	34.34	16350	16660	15980	21300	11500	16420	16160.02	8.95	0	-22867	18573	17496	16623	15546	14673	17060	15110	77	4880	500	11490	10	1	15352069	2487	-27.32	7.31	12	0.47	-593.00	2217.00	28900	20230418	-43.94	11500	20221013	40.87	28900	-43.94	20230418	12200	32.79	20230103	28900	-43.94	20230418	11500	40.87	20221013	1.73	N	174900	500	76 억		1374518	N	N	864	N	00	N
79	20230914	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	-350	5	-2.13	1069007960	66131	31.24	16350	16660	15980	21300	11500	16420	16165.01	8.95	0	-21836	18573	17496	16623	15546	14673	17060	15110	77	4880	500	11490	10	1	15352069	2467	-27.10	7.25	12	0.43	-593.00	2217.00	28900	20230418	-44.39	11500	20221013	39.74	28900	-44.39	20230418	12200	31.72	20230103	28900	-44.39	20230418	11500	39.74	20221013	1.73	N	174900	500	76 억		1374518	N	N	864	N	00	N
80	20230914	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	-360	5	-2.19	655041400	40289	19.03	16350	16660	16060	21300	11500	16420	16258.57	8.95	0	-14868	18573	17496	16623	15546	14673	17060	15110	77	4880	500	11490	10	1	15352069	2466	-27.08	7.24	12	0.26	-593.00	2217.00	28900	20230418	-44.43	11500	20221013	39.65	28900	-44.43	20230418	12200	31.64	20230103	28900	-44.43	20230418	11500	39.65	20221013	1.73	N	174900	500	76 억		1374518	N	N	864	N	00	N
81	20230914	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	-90	5	-0.55	96450040	5884	2.78	16350	16660	16330	21300	11500	16420	16391.92	8.95	0	-3765	18573	17496	16623	15546	14673	17060	15110	77	4880	500	11490	10	1	15352069	2507	-27.54	7.37	12	0.04	-593.00	2217.00	28900	20230418	-43.49	11500	20221013	42.00	28900	-43.49	20230418	12200	33.85	20230103	28900	-43.49	20230418	11500	42.00	20221013	1.73	N	174900	500	76 억		1374518	N	N	864	N	00	N
82	20230913	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	-540	5	-3.18	3585196230	211591	67.88	17180	17700	15750	22000	11880	16960	16945.73	9.31	0	-54361	18213	17586	17093	16466	15973	17900	16780	77	5040	500	11870	10	1	15352069	2521	-27.69	7.41	12	1.38	-593.00	2217.00	28900	20230418	-43.18	11500	20221013	42.78	28900	-43.18	20230418	12200	34.59	20230103	28900	-43.18	20230418	11500	42.78	20221013	1.75	N	174900	500	76 억		1428711	N	N	864	N	00	N
83	20230913	150732	57	100.00	KOSDAQ		제약	N	N	N	N		N	16440	-520	5	-3.07	3515494210	207345	66.52	17180	17700	15750	22000	11880	16960	16954.81	9.31	0	-54100	18213	17586	17093	16466	15973	17900	16780	77	5040	500	11870	10	1	15352069	2524	-27.72	7.42	12	1.35	-593.00	2217.00	28900	20230418	-43.11	11500	20221013	42.96	28900	-43.11	20230418	12200	34.75	20230103	28900	-43.11	20230418	11500	42.96	20221013	1.75	N	174900	500	76 억		1428711	N	N	2976	N	00	N
84	20230913	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	-530	5	-3.12	3156810150	185521	59.52	17180	17700	15750	22000	11880	16960	17015.92	9.31	0	-46944	18213	17586	17093	16466	15973	17900	16780	77	5040	500	11870	10	1	15352069	2522	-27.71	7.41	12	1.21	-593.00	2217.00	28900	20230418	-43.15	11500	20221013	42.87	28900	-43.15	20230418	12200	34.67	20230103	28900	-43.15	20230418	11500	42.87	20221013	1.75	N	174900	500	76 억		1428711	N	N	2976	N	00	N
85	20230913	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	-380	5	-2.24	2780350880	162528	52.14	17180	17700	16560	22000	11880	16960	17106.90	9.31	0	-46327	18213	17586	17093	16466	15973	17900	16780	77	5040	500	11870	10	1	15352069	2545	-27.96	7.48	12	1.06	-593.00	2217.00	28900	20230418	-42.63	11500	20221013	44.17	28900	-42.63	20230418	12200	35.90	20230103	28900	-42.63	20230418	11500	44.17	20221013	1.75	N	174900	500	76 억		1428711	N	N	2976	N	00	N
86	20230913	120733	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	-180	5	-1.06	2505942790	146003	46.84	17180	17700	16650	22000	11880	16960	17163.64	9.31	0	-40444	18213	17586	17093	16466	15973	17900	16780	77	5040	500	11870	10	1	15352069	2576	-28.30	7.57	12	0.95	-593.00	2217.00	28900	20230418	-41.94	11500	20221013	45.91	28900	-41.94	20230418	12200	37.54	20230103	28900	-41.94	20230418	11500	45.91	20221013	1.75	N	174900	500	76 억		1428711	N	N	2976	N	00	N
87	20230913	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-30	5	-0.18	2096757360	121587	39.01	17180	17700	16710	22000	11880	16960	17244.92	9.31	0	-30649	18213	17586	17093	16466	15973	17900	16780	77	5040	500	11870	10	1	15352069	2599	-28.55	7.64	12	0.79	-593.00	2217.00	28900	20230418	-41.42	11500	20221013	47.22	28900	-41.42	20230418	12200	38.77	20230103	28900	-41.42	20230418	11500	47.22	20221013	1.75	N	174900	500	76 억		1428711	N	N	2976	N	00	N
88	20230913	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	240	2	1.42	1485033150	85541	27.44	17180	17700	16820	22000	11880	16960	17360.49	9.31	0	-15664	18213	17586	17093	16466	15973	17900	16780	77	5040	500	11870	10	1	15352069	2641	-29.01	7.76	12	0.56	-593.00	2217.00	28900	20230418	-40.48	11500	20221013	49.57	28900	-40.48	20230418	12200	40.98	20230103	28900	-40.48	20230418	11500	49.57	20221013	1.75	N	174900	500	76 억		1428711	N	N	2976	N	00	N
89	20230913	090720	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	20	2	0.12	222500020	13088	4.20	17180	17240	16820	22000	11880	16960	17000.31	9.31	0	-8174	18213	17586	17093	16466	15973	17900	16780	77	5040	500	11870	10	1	15352069	2607	-28.63	7.66	12	0.09	-593.00	2217.00	28900	20230418	-41.25	11500	20221013	47.65	28900	-41.25	20230418	12200	39.18	20230103	28900	-41.25	20230418	11500	47.65	20221013	1.75	N	174900	500	76 억		1428711	N	N	2976	N	00	N
90	20230912	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	380	2	2.29	5347248880	310221	260.26	16610	17720	16600	21550	11610	16580	17237.91	9.28	0	14684	17166	16872	16496	16202	15826	17020	16350	77	4970	500	11600	10	1	15352069	2604	-28.60	7.65	12	2.02	-593.00	2217.00	28900	20230418	-41.31	11500	20221013	47.48	28900	-41.31	20230418	12200	39.02	20230103	28900	-41.31	20230418	11500	47.48	20221013	1.77	N	174900	500	76 억		1424268	N	N	2970	N	00	N
91	20230912	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	350	2	2.11	5250701170	304529	255.49	16610	17720	16600	21550	11610	16580	17242.77	9.28	0	14596	17166	16872	16496	16202	15826	17020	16350	77	4970	500	11600	10	1	15352069	2599	-28.55	7.64	12	1.98	-593.00	2217.00	28900	20230418	-41.42	11500	20221013	47.22	28900	-41.42	20230418	12200	38.77	20230103	28900	-41.42	20230418	11500	47.22	20221013	1.77	N	174900	500	76 억		1424268	N	N	1573	N	00	N
92	20230912	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	460	2	2.77	4892987430	283485	237.83	16610	17720	16600	21550	11610	16580	17260.93	9.28	0	15133	17166	16872	16496	16202	15826	17020	16350	77	4970	500	11600	10	1	15352069	2616	-28.74	7.69	12	1.85	-593.00	2217.00	28900	20230418	-41.04	11500	20221013	48.17	28900	-41.04	20230418	12200	39.67	20230103	28900	-41.04	20230418	11500	48.17	20221013	1.77	N	174900	500	76 억		1424268	N	N	1573	N	00	N
93	20230912	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	720	2	4.34	3987706810	230802	193.63	16610	17720	16600	21550	11610	16580	17278.62	9.28	0	24610	17166	16872	16496	16202	15826	17020	16350	77	4970	500	11600	10	1	15352069	2656	-29.17	7.80	12	1.50	-593.00	2217.00	28900	20230418	-40.14	11500	20221013	50.43	28900	-40.14	20230418	12200	41.80	20230103	28900	-40.14	20230418	11500	50.43	20221013	1.77	N	174900	500	76 억		1424268	N	N	1573	N	00	N
94	20230912	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	1040	2	6.27	3558328100	206128	172.93	16610	17720	16600	21550	11610	16580	17263.82	9.28	0	27567	17166	16872	16496	16202	15826	17020	16350	77	4970	500	11600	10	1	15352069	2705	-29.71	7.95	12	1.34	-593.00	2217.00	28900	20230418	-39.03	11500	20221013	53.22	28900	-39.03	20230418	12200	44.43	20230103	28900	-39.03	20230418	11500	53.22	20221013	1.77	N	174900	500	76 억		1424268	N	N	1573	N	00	N
95	20230912	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	830	2	5.01	2333989620	136122	114.20	16610	17440	16600	21550	11610	16580	17147.70	9.28	0	32817	17166	16872	16496	16202	15826	17020	16350	77	4970	500	11600	10	1	15352069	2673	-29.36	7.85	12	0.89	-593.00	2217.00	28900	20230418	-39.76	11500	20221013	51.39	28900	-39.76	20230418	12200	42.70	20230103	28900	-39.76	20230418	11500	51.39	20221013	1.77	N	174900	500	76 억		1424268	N	N	1573	N	00	N
96	20230912	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	17260	680	2	4.10	1274522400	74820	62.77	16610	17280	16600	21550	11610	16580	17036.55	9.28	0	22263	17166	16872	16496	16202	15826	17020	16350	77	4970	500	11600	10	1	15352069	2650	-29.11	7.79	12	0.49	-593.00	2217.00	28900	20230418	-40.28	11500	20221013	50.09	28900	-40.28	20230418	12200	41.48	20230103	28900	-40.28	20230418	11500	50.09	20221013	1.77	N	174900	500	76 억		1424268	N	N	1573	N	00	N
97	20230912	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	260	2	1.57	196326970	11730	9.84	16610	16980	16600	21550	11610	16580	16741.77	9.28	0	1535	17166	16872	16496	16202	15826	17020	16350	77	4970	500	11600	10	1	15352069	2585	-28.40	7.60	12	0.08	-593.00	2217.00	28900	20230418	-41.73	11500	20221013	46.43	28900	-41.73	20230418	12200	38.03	20230103	28900	-41.73	20230418	11500	46.43	20221013	1.77	N	174900	500	76 억		1424268	N	N	1573	N	00	N
98	20230911	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	280	2	1.72	1956157870	118417	173.88	16280	16790	16120	21150	11410	16300	16519.17	9.20	0	11848	16693	16496	16263	16066	15833	16595	16165	77	4850	500	11410	10	1	15352069	2545	-27.96	7.48	12	0.77	-593.00	2217.00	28900	20230418	-42.63	11500	20221013	44.17	28900	-42.63	20230418	12200	35.90	20230103	28900	-42.63	20230418	11500	44.17	20221013	1.78	N	174900	500	76 억		1412420	N	N	1573	N	00	N
99	20230911	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	270	2	1.66	1841122350	111467	163.68	16280	16790	16120	21150	11410	16300	16517.20	9.20	0	9913	16693	16496	16263	16066	15833	16595	16165	77	4850	500	11410	10	1	15352069	2544	-27.94	7.47	12	0.73	-593.00	2217.00	28900	20230418	-42.66	11500	20221013	44.09	28900	-42.66	20230418	12200	35.82	20230103	28900	-42.66	20230418	11500	44.09	20221013	1.78	N	174900	500	76 억		1412420	N	N	526	N	00	N
100	20230911	140727	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	410	2	2.52	1570282170	95135	139.70	16280	16790	16120	21150	11410	16300	16505.83	9.20	0	14028	16693	16496	16263	16066	15833	16595	16165	77	4850	500	11410	10	1	15352069	2565	-28.18	7.54	12	0.62	-593.00	2217.00	28900	20230418	-42.18	11500	20221013	45.30	28900	-42.18	20230418	12200	36.97	20230103	28900	-42.18	20230418	11500	45.30	20221013	1.78	N	174900	500	76 억		1412420	N	N	526	N	00	N
101	20230911	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	370	2	2.27	1337856070	81228	119.28	16280	16710	16120	21150	11410	16300	16470.38	9.20	0	10900	16693	16496	16263	16066	15833	16595	16165	77	4850	500	11410	10	1	15352069	2559	-28.11	7.52	12	0.53	-593.00	2217.00	28900	20230418	-42.32	11500	20221013	44.96	28900	-42.32	20230418	12200	36.64	20230103	28900	-42.32	20230418	11500	44.96	20221013	1.78	N	174900	500	76 억		1412420	N	N	526	N	00	N
102	20230911	120713	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	260	2	1.60	1110444550	67539	99.17	16280	16660	16120	21150	11410	16300	16441.53	9.20	0	2815	16693	16496	16263	16066	15833	16595	16165	77	4850	500	11410	10	1	15352069	2542	-27.93	7.47	12	0.44	-593.00	2217.00	28900	20230418	-42.70	11500	20221013	44.00	28900	-42.70	20230418	12200	35.74	20230103	28900	-42.70	20230418	11500	44.00	20221013	1.78	N	174900	500	76 억		1412420	N	N	526	N	00	N
103	20230911	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	180	2	1.10	792311530	48331	70.97	16280	16600	16120	21150	11410	16300	16393.44	9.20	0	-5277	16693	16496	16263	16066	15833	16595	16165	77	4850	500	11410	10	1	15352069	2530	-27.79	7.43	12	0.31	-593.00	2217.00	28900	20230418	-42.98	11500	20221013	43.30	28900	-42.98	20230418	12200	35.08	20230103	28900	-42.98	20230418	11500	43.30	20221013	1.78	N	174900	500	76 억		1412420	N	N	526	N	00	N
104	20230911	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	70	2	0.43	493487490	30013	44.07	16280	16600	16280	21150	11410	16300	16442.46	9.20	0	781	16693	16496	16263	16066	15833	16595	16165	77	4850	500	11410	10	1	15352069	2513	-27.61	7.38	12	0.20	-593.00	2217.00	28900	20230418	-43.36	11500	20221013	42.35	28900	-43.36	20230418	12200	34.18	20230103	28900	-43.36	20230418	11500	42.35	20221013	1.78	N	174900	500	76 억		1412420	N	N	526	N	00	N
105	20230911	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	210	2	1.29	106504310	6498	9.54	16280	16510	16280	21150	11410	16300	16390.32	9.20	0	3191	16693	16496	16263	16066	15833	16595	16165	77	4850	500	11410	10	1	15352069	2535	-27.84	7.45	12	0.04	-593.00	2217.00	28900	20230418	-42.87	11500	20221013	43.57	28900	-42.87	20230418	12200	35.33	20230103	28900	-42.87	20230418	11500	43.57	20221013	1.78	N	174900	500	76 억		1412420	N	N	526	N	00	N
106	20230908	160717	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	330	2	2.07	1108147160	67973	50.34	16050	16460	16030	20750	11180	15970	16302.86	9.05	0	22673	17056	16512	16236	15692	15416	16375	15555	77	4780	500	11170	10	1	15352069	2502	-27.49	7.35	12	0.44	-593.00	2217.00	28900	20230418	-43.60	11500	20221013	41.74	28900	-43.60	20230418	12200	33.61	20230103	28900	-43.60	20230418	11500	41.74	20221013	1.80	N	174900	500	76 억		1389747	N	N	526	N	00	N
107	20230908	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	450	2	2.82	1058910730	64960	48.11	16050	16460	16030	20750	11180	15970	16301.07	9.05	0	22009	17056	16512	16236	15692	15416	16375	15555	77	4780	500	11170	10	1	15352069	2521	-27.69	7.41	12	0.42	-593.00	2217.00	28900	20230418	-43.18	11500	20221013	42.78	28900	-43.18	20230418	12200	34.59	20230103	28900	-43.18	20230418	11500	42.78	20221013	1.80	N	174900	500	76 억		1389747	N	N	1946	N	00	N
108	20230908	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	330	2	2.07	928604750	56973	42.20	16050	16460	16030	20750	11180	15970	16299.15	9.05	0	19939	17056	16512	16236	15692	15416	16375	15555	77	4780	500	11170	10	1	15352069	2502	-27.49	7.35	12	0.37	-593.00	2217.00	28900	20230418	-43.60	11500	20221013	41.74	28900	-43.60	20230418	12200	33.61	20230103	28900	-43.60	20230418	11500	41.74	20221013	1.80	N	174900	500	76 억		1389747	N	N	1946	N	00	N
109	20230908	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	390	2	2.44	821625920	50400	37.33	16050	16460	16030	20750	11180	15970	16302.24	9.05	0	17841	17056	16512	16236	15692	15416	16375	15555	77	4780	500	11170	10	1	15352069	2512	-27.59	7.38	12	0.33	-593.00	2217.00	28900	20230418	-43.39	11500	20221013	42.26	28900	-43.39	20230418	12200	34.10	20230103	28900	-43.39	20230418	11500	42.26	20221013	1.80	N	174900	500	76 억		1389747	N	N	1946	N	00	N
110	20230908	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	400	2	2.50	738352130	45296	33.55	16050	16460	16030	20750	11180	15970	16300.76	9.05	0	14812	17056	16512	16236	15692	15416	16375	15555	77	4780	500	11170	10	1	15352069	2513	-27.61	7.38	12	0.30	-593.00	2217.00	28900	20230418	-43.36	11500	20221013	42.35	28900	-43.36	20230418	12200	34.18	20230103	28900	-43.36	20230418	11500	42.35	20221013	1.80	N	174900	500	76 억		1389747	N	N	1946	N	00	N
111	20230908	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	370	2	2.32	687570010	42191	31.25	16050	16460	16030	20750	11180	15970	16296.77	9.05	0	14241	17056	16512	16236	15692	15416	16375	15555	77	4780	500	11170	10	1	15352069	2509	-27.55	7.37	12	0.27	-593.00	2217.00	28900	20230418	-43.46	11500	20221013	42.09	28900	-43.46	20230418	12200	33.93	20230103	28900	-43.46	20230418	11500	42.09	20221013	1.80	N	174900	500	76 억		1389747	N	N	1946	N	00	N
112	20230908	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	350	2	2.19	374317910	23085	17.10	16050	16330	16030	20750	11180	15970	16214.99	9.05	0	10130	17056	16512	16236	15692	15416	16375	15555	77	4780	500	11170	10	1	15352069	2505	-27.52	7.36	12	0.15	-593.00	2217.00	28900	20230418	-43.53	11500	20221013	41.91	28900	-43.53	20230418	12200	33.77	20230103	28900	-43.53	20230418	11500	41.91	20221013	1.80	N	174900	500	76 억		1389747	N	N	1946	N	00	N
113	20230908	090717	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	280	2	1.75	105451140	6513	4.82	16050	16310	16030	20750	11180	15970	16191.59	9.05	0	3005	17056	16512	16236	15692	15416	16375	15555	77	4780	500	11170	10	1	15352069	2495	-27.40	7.33	12	0.04	-593.00	2217.00	28900	20230418	-43.77	11500	20221013	41.30	28900	-43.77	20230418	12200	33.20	20230103	28900	-43.77	20230418	11500	41.30	20221013	1.80	N	174900	500	76 억		1389747	N	N	1946	N	00	N
114	20230907	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	-650	5	-3.91	2181336100	134269	77.02	16500	16780	15960	21600	11640	16620	16246.03	9.28	0	-34444	17866	17242	16696	16072	15526	17555	16385	77	4980	500	11630	10	1	15352069	2452	-26.93	7.20	12	0.87	-593.00	2217.00	28900	20230418	-44.74	11500	20221013	38.87	28900	-44.74	20230418	12200	30.90	20230103	28900	-44.74	20230418	11500	38.87	20221013	1.83	N	174900	500	76 억		1424263	N	N	1946	N	00	N
115	20230907	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	-550	5	-3.31	2037495690	125268	71.85	16500	16780	15980	21600	11640	16620	16265.09	9.28	0	-34717	17866	17242	16696	16072	15526	17555	16385	77	4980	500	11630	10	1	15352069	2467	-27.10	7.25	12	0.82	-593.00	2217.00	28900	20230418	-44.39	11500	20221013	39.74	28900	-44.39	20230418	12200	31.72	20230103	28900	-44.39	20230418	11500	39.74	20221013	1.83	N	174900	500	76 억		1424263	N	N	1968	N	00	N
116	20230907	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	-560	5	-3.37	1743407150	106905	61.32	16500	16780	16040	21600	11640	16620	16308.00	9.28	0	-33873	17866	17242	16696	16072	15526	17555	16385	77	4980	500	11630	10	1	15352069	2466	-27.08	7.24	12	0.70	-593.00	2217.00	28900	20230418	-44.43	11500	20221013	39.65	28900	-44.43	20230418	12200	31.64	20230103	28900	-44.43	20230418	11500	39.65	20221013	1.83	N	174900	500	76 억		1424263	N	N	1968	N	00	N
117	20230907	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	-480	5	-2.89	1591174650	97435	55.89	16500	16780	16080	21600	11640	16620	16330.63	9.28	0	-27869	17866	17242	16696	16072	15526	17555	16385	77	4980	500	11630	10	1	15352069	2478	-27.22	7.28	12	0.63	-593.00	2217.00	28900	20230418	-44.15	11500	20221013	40.35	28900	-44.15	20230418	12200	32.30	20230103	28900	-44.15	20230418	11500	40.35	20221013	1.83	N	174900	500	76 억		1424263	N	N	1968	N	00	N
118	20230907	120715	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	-520	5	-3.13	1455105910	88987	51.04	16500	16780	16100	21600	11640	16620	16351.89	9.28	0	-26571	17866	17242	16696	16072	15526	17555	16385	77	4980	500	11630	10	1	15352069	2472	-27.15	7.26	12	0.58	-593.00	2217.00	28900	20230418	-44.29	11500	20221013	40.00	28900	-44.29	20230418	12200	31.97	20230103	28900	-44.29	20230418	11500	40.00	20221013	1.83	N	174900	500	76 억		1424263	N	N	1968	N	00	N
119	20230907	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-420	5	-2.53	1221223760	74513	42.74	16500	16780	16190	21600	11640	16620	16389.41	9.28	0	-16863	17866	17242	16696	16072	15526	17555	16385	77	4980	500	11630	10	1	15352069	2487	-27.32	7.31	12	0.49	-593.00	2217.00	28900	20230418	-43.94	11500	20221013	40.87	28900	-43.94	20230418	12200	32.79	20230103	28900	-43.94	20230418	11500	40.87	20221013	1.83	N	174900	500	76 억		1424263	N	N	1968	N	00	N
120	20230907	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	-260	5	-1.56	937082910	57010	32.70	16500	16780	16200	21600	11640	16620	16437.17	9.28	0	-12128	17866	17242	16696	16072	15526	17555	16385	77	4980	500	11630	10	1	15352069	2512	-27.59	7.38	12	0.37	-593.00	2217.00	28900	20230418	-43.39	11500	20221013	42.26	28900	-43.39	20230418	12200	34.10	20230103	28900	-43.39	20230418	11500	42.26	20221013	1.83	N	174900	500	76 억		1424263	N	N	1968	N	00	N
121	20230907	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	-70	5	-0.42	121872410	7371	4.23	16500	16780	16360	21600	11640	16620	16534.04	9.28	0	-5267	17866	17242	16696	16072	15526	17555	16385	77	4980	500	11630	10	1	15352069	2541	-27.91	7.47	12	0.05	-593.00	2217.00	28900	20230418	-42.73	11500	20221013	43.91	28900	-42.73	20230418	12200	35.66	20230103	28900	-42.73	20230418	11500	43.91	20221013	1.83	N	174900	500	76 억		1424263	N	N	1968	N	00	N
122	20230906	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	16620	380	2	2.34	2905000070	173183	216.58	16260	17320	16150	21100	11370	16240	16774.25	9.04	0	36850	16926	16582	16376	16032	15826	16755	16205	77	4860	500	11360	10	1	15352069	2552	-28.03	7.50	12	1.13	-593.00	2217.00	28900	20230418	-42.49	11500	20221013	44.52	28900	-42.49	20230418	12200	36.23	20230103	28900	-42.49	20230418	11500	44.52	20221013	1.83	N	174900	500	76 억		1387371	N	N	1968	N	00	N
123	20230906	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	270	2	1.66	2807333140	167274	209.19	16260	17320	16150	21100	11370	16240	16782.84	9.04	0	37009	16926	16582	16376	16032	15826	16755	16205	77	4860	500	11360	10	1	15352069	2535	-27.84	7.45	12	1.09	-593.00	2217.00	28900	20230418	-42.87	11500	20221013	43.57	28900	-42.87	20230418	12200	35.33	20230103	28900	-42.87	20230418	11500	43.57	20221013	1.83	N	174900	500	76 억		1387371	N	N	1096	N	00	N
124	20230906	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	360	2	2.22	2601311810	154859	193.66	16260	17320	16150	21100	11370	16240	16797.94	9.04	0	38066	16926	16582	16376	16032	15826	16755	16205	77	4860	500	11360	10	1	15352069	2548	-27.99	7.49	12	1.01	-593.00	2217.00	28900	20230418	-42.56	11500	20221013	44.35	28900	-42.56	20230418	12200	36.07	20230103	28900	-42.56	20230418	11500	44.35	20221013	1.83	N	174900	500	76 억		1387371	N	N	1096	N	00	N
125	20230906	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	520	2	3.20	2451436290	145860	182.41	16260	17320	16150	21100	11370	16240	16806.78	9.04	0	38845	16926	16582	16376	16032	15826	16755	16205	77	4860	500	11360	10	1	15352069	2573	-28.26	7.56	12	0.95	-593.00	2217.00	28900	20230418	-42.01	11500	20221013	45.74	28900	-42.01	20230418	12200	37.38	20230103	28900	-42.01	20230418	11500	45.74	20221013	1.83	N	174900	500	76 억		1387371	N	N	1096	N	00	N
126	20230906	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	650	2	4.00	2253996570	134073	167.67	16260	17320	16150	21100	11370	16240	16811.71	9.04	0	38592	16926	16582	16376	16032	15826	16755	16205	77	4860	500	11360	10	1	15352069	2593	-28.48	7.62	12	0.87	-593.00	2217.00	28900	20230418	-41.56	11500	20221013	46.87	28900	-41.56	20230418	12200	38.44	20230103	28900	-41.56	20230418	11500	46.87	20221013	1.83	N	174900	500	76 억		1387371	N	N	1096	N	00	N
127	20230906	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	660	2	4.06	2072770460	123297	154.19	16260	17320	16150	21100	11370	16240	16811.20	9.04	0	39095	16926	16582	16376	16032	15826	16755	16205	77	4860	500	11360	10	1	15352069	2594	-28.50	7.62	12	0.80	-593.00	2217.00	28900	20230418	-41.52	11500	20221013	46.96	28900	-41.52	20230418	12200	38.52	20230103	28900	-41.52	20230418	11500	46.96	20221013	1.83	N	174900	500	76 억		1387371	N	N	1096	N	00	N
128	20230906	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	310	2	1.91	740888420	44927	56.18	16260	16740	16150	21100	11370	16240	16490.94	9.04	0	7344	16926	16582	16376	16032	15826	16755	16205	77	4860	500	11360	10	1	15352069	2541	-27.91	7.47	12	0.29	-593.00	2217.00	28900	20230418	-42.73	11500	20221013	43.91	28900	-42.73	20230418	12200	35.66	20230103	28900	-42.73	20230418	11500	43.91	20221013	1.83	N	174900	500	76 억		1387371	N	N	1096	N	00	N
129	20230906	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	400	2	2.46	189248370	11540	14.43	16260	16740	16150	21100	11370	16240	16399.34	9.04	0	-4381	16926	16582	16376	16032	15826	16755	16205	77	4860	500	11360	10	1	15352069	2555	-28.06	7.51	12	0.08	-593.00	2217.00	28900	20230418	-42.42	11500	20221013	44.70	28900	-42.42	20230418	12200	36.39	20230103	28900	-42.42	20230418	11500	44.70	20221013	1.83	N	174900	500	76 억		1387371	N	N	1096	N	00	N
130	20230905	160702	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	90	2	0.56	1299496300	79417	21.75	16170	16720	16170	20950	11310	16150	16363.79	8.95	0	12844	18616	17382	16766	15532	14916	17075	15225	77	4800	500	11300	10	1	15352069	2493	-27.39	7.33	12	0.52	-593.00	2217.00	28900	20230418	-43.81	11500	20221013	41.22	28900	-43.81	20230418	12200	33.11	20230103	28900	-43.81	20230418	11500	41.22	20221013	1.80	N	174900	500	76 억		1374527	N	N	1096	N	00	N
131	20230905	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	16290	140	2	0.87	1179236070	72014	19.72	16170	16720	16170	20950	11310	16150	16375.09	8.95	0	9636	18616	17382	16766	15532	14916	17075	15225	77	4800	500	11300	10	1	15352069	2501	-27.47	7.35	12	0.47	-593.00	2217.00	28900	20230418	-43.63	11500	20221013	41.65	28900	-43.63	20230418	12200	33.52	20230103	28900	-43.63	20230418	11500	41.65	20221013	1.80	N	174900	500	76 억		1374527	N	N	34	N	00	N
132	20230905	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	110	2	0.68	980962180	59831	16.39	16170	16720	16170	20950	11310	16150	16395.55	8.95	0	6069	18616	17382	16766	15532	14916	17075	15225	77	4800	500	11300	10	1	15352069	2496	-27.42	7.33	12	0.39	-593.00	2217.00	28900	20230418	-43.74	11500	20221013	41.39	28900	-43.74	20230418	12200	33.28	20230103	28900	-43.74	20230418	11500	41.39	20221013	1.80	N	174900	500	76 억		1374527	N	N	34	N	00	N
133	20230905	130653	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	280	2	1.73	663015720	40293	11.04	16170	16720	16170	20950	11310	16150	16454.86	8.95	0	3865	18616	17382	16766	15532	14916	17075	15225	77	4800	500	11300	10	1	15352069	2522	-27.71	7.41	12	0.26	-593.00	2217.00	28900	20230418	-43.15	11500	20221013	42.87	28900	-43.15	20230418	12200	34.67	20230103	28900	-43.15	20230418	11500	42.87	20221013	1.80	N	174900	500	76 억		1374527	N	N	34	N	00	N
134	20230905	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	16440	290	2	1.80	554854700	33718	9.23	16170	16720	16170	20950	11310	16150	16455.74	8.95	0	4795	18616	17382	16766	15532	14916	17075	15225	77	4800	500	11300	10	1	15352069	2524	-27.72	7.42	12	0.22	-593.00	2217.00	28900	20230418	-43.11	11500	20221013	42.96	28900	-43.11	20230418	12200	34.75	20230103	28900	-43.11	20230418	11500	42.96	20221013	1.80	N	174900	500	76 억		1374527	N	N	34	N	00	N
135	20230905	110703	57	100.00	KOSDAQ		제약	N	N	N	N		N	16590	440	2	2.72	504940890	30691	8.41	16170	16720	16170	20950	11310	16150	16452.41	8.95	0	4884	18616	17382	16766	15532	14916	17075	15225	77	4800	500	11300	10	1	15352069	2547	-27.98	7.48	12	0.20	-593.00	2217.00	28900	20230418	-42.60	11500	20221013	44.26	28900	-42.60	20230418	12200	35.98	20230103	28900	-42.60	20230418	11500	44.26	20221013	1.80	N	174900	500	76 억		1374527	N	N	34	N	00	N
136	20230905	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	16390	240	2	1.49	358298560	21805	5.97	16170	16720	16170	20950	11310	16150	16431.94	8.95	0	3732	18616	17382	16766	15532	14916	17075	15225	77	4800	500	11300	10	1	15352069	2516	-27.64	7.39	12	0.14	-593.00	2217.00	28900	20230418	-43.29	11500	20221013	42.52	28900	-43.29	20230418	12200	34.34	20230103	28900	-43.29	20230418	11500	42.52	20221013	1.80	N	174900	500	76 억		1374527	N	N	34	N	00	N
137	20230905	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	220	2	1.36	53331740	3281	0.90	16170	16390	16170	20950	11310	16150	16254.72	8.95	0	208	18616	17382	16766	15532	14916	17075	15225	77	4800	500	11300	10	1	15352069	2513	-27.61	7.38	12	0.02	-593.00	2217.00	28900	20230418	-43.36	11500	20221013	42.35	28900	-43.36	20230418	12200	34.18	20230103	28900	-43.36	20230418	11500	42.35	20221013	1.80	N	174900	500	76 억		1374527	N	N	34	N	00	N
138	20230904	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	-670	5	-3.98	6201810500	362056	413.51	17960	18000	16150	21850	11780	16820	17131.88	9.27	0	-48479	17606	17212	16976	16582	16346	17095	16465	77	5030	500	11770	10	1	15352069	2479	-27.23	7.28	12	2.36	-593.00	2217.00	28900	20230418	-44.12	11500	20221013	40.43	28900	-44.12	20230418	12200	32.38	20230103	28900	-44.12	20230418	11500	40.43	20221013	1.77	N	174900	500	76 억		1423559	N	N	34	N	00	N
139	20230904	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	-490	5	-2.91	5765858690	335154	382.78	17960	18000	16310	21850	11780	16820	17203.61	9.27	0	-50760	17606	17212	16976	16582	16346	17095	16465	77	5030	500	11770	10	1	15352069	2507	-27.54	7.37	12	2.18	-593.00	2217.00	28900	20230418	-43.49	11500	20221013	42.00	28900	-43.49	20230418	12200	33.85	20230103	28900	-43.49	20230418	11500	42.00	20221013	1.77	N	174900	500	76 억		1423559	N	N	73	N	00	N
140	20230904	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	-370	5	-2.20	5460942950	316549	361.53	17960	18000	16390	21850	11780	16820	17251.49	9.27	0	-48510	17606	17212	16976	16582	16346	17095	16465	77	5030	500	11770	10	1	15352069	2525	-27.74	7.42	12	2.06	-593.00	2217.00	28900	20230418	-43.08	11500	20221013	43.04	28900	-43.08	20230418	12200	34.84	20230103	28900	-43.08	20230418	11500	43.04	20221013	1.77	N	174900	500	76 억		1423559	N	N	73	N	00	N
141	20230904	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	-110	5	-0.65	5101782050	294839	336.74	17960	18000	16610	21850	11780	16820	17303.62	9.27	0	-45306	17606	17212	16976	16582	16346	17095	16465	77	5030	500	11770	10	1	15352069	2565	-28.18	7.54	12	1.92	-593.00	2217.00	28900	20230418	-42.18	11500	20221013	45.30	28900	-42.18	20230418	12200	36.97	20230103	28900	-42.18	20230418	11500	45.30	20221013	1.77	N	174900	500	76 억		1423559	N	N	73	N	00	N
142	20230904	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	16790	-30	5	-0.18	4781159340	275631	314.80	17960	18000	16750	21850	11780	16820	17346.23	9.27	0	-44099	17606	17212	16976	16582	16346	17095	16465	77	5030	500	11770	10	1	15352069	2578	-28.31	7.57	12	1.80	-593.00	2217.00	28900	20230418	-41.90	11500	20221013	46.00	28900	-41.90	20230418	12200	37.62	20230103	28900	-41.90	20230418	11500	46.00	20221013	1.77	N	174900	500	76 억		1423559	N	N	73	N	00	N
143	20230904	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	140	2	0.83	4474930250	257443	294.03	17960	18000	16840	21850	11780	16820	17382.22	9.27	0	-39335	17606	17212	16976	16582	16346	17095	16465	77	5030	500	11770	10	1	15352069	2604	-28.60	7.65	12	1.68	-593.00	2217.00	28900	20230418	-41.31	11500	20221013	47.48	28900	-41.31	20230418	12200	39.02	20230103	28900	-41.31	20230418	11500	47.48	20221013	1.77	N	174900	500	76 억		1423559	N	N	73	N	00	N
144	20230904	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	310	2	1.84	4010211960	230079	262.78	17960	18000	16910	21850	11780	16820	17429.72	9.27	0	-36612	17606	17212	16976	16582	16346	17095	16465	77	5030	500	11770	10	1	15352069	2630	-28.89	7.73	12	1.50	-593.00	2217.00	28900	20230418	-40.73	11500	20221013	48.96	28900	-40.73	20230418	12200	40.41	20230103	28900	-40.73	20230418	11500	48.96	20221013	1.77	N	174900	500	76 억		1423559	N	N	73	N	00	N
145	20230904	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	680	2	4.04	1390301210	79105	90.35	17960	18000	17200	21850	11780	16820	17575.39	9.27	0	-22405	17606	17212	16976	16582	16346	17095	16465	77	5030	500	11770	10	1	15352069	2687	-29.51	7.89	12	0.52	-593.00	2217.00	28900	20230418	-39.45	11500	20221013	52.17	28900	-39.45	20230418	12200	43.44	20230103	28900	-39.45	20230418	11500	52.17	20221013	1.77	N	174900	500	76 억		1423559	N	N	73	N	00	N
146	20230901	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	16820	-210	5	-1.23	1465266700	86569	43.29	16900	17370	16740	22100	11930	17030	16926.25	9.39	0	-18089	18230	17630	17170	16570	16110	17930	16870	77	5070	500	11920	10	1	15352069	2582	-28.36	7.59	12	0.56	-593.00	2217.00	28900	20230418	-41.80	11500	20221013	46.26	28900	-41.80	20230418	12200	37.87	20230103	28900	-41.80	20230418	11500	46.26	20221013	1.74	N	174900	500	76 억		1442238	N	N	73	N	00	N
147	20230901	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-150	5	-0.88	1398173000	82581	41.29	16900	17370	16740	22100	11930	17030	16930.93	9.39	0	-17308	18230	17630	17170	16570	16110	17930	16870	77	5070	500	11920	10	1	15352069	2591	-28.47	7.61	12	0.54	-593.00	2217.00	28900	20230418	-41.59	11500	20221013	46.78	28900	-41.59	20230418	12200	38.36	20230103	28900	-41.59	20230418	11500	46.78	20221013	1.74	N	174900	500	76 억		1442238	N	N	2233	N	00	N
148	20230901	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	-200	5	-1.17	1157428330	68263	34.13	16900	17370	16750	22100	11930	17030	16955.43	9.39	0	-16356	18230	17630	17170	16570	16110	17930	16870	77	5070	500	11920	10	1	15352069	2584	-28.38	7.59	12	0.44	-593.00	2217.00	28900	20230418	-41.76	11500	20221013	46.35	28900	-41.76	20230418	12200	37.95	20230103	28900	-41.76	20230418	11500	46.35	20221013	1.74	N	174900	500	76 억		1442238	N	N	2233	N	00	N
149	20230901	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	16820	-210	5	-1.23	1003771480	59127	29.57	16900	17370	16770	22100	11930	17030	16976.53	9.39	0	-14222	18230	17630	17170	16570	16110	17930	16870	77	5070	500	11920	10	1	15352069	2582	-28.36	7.59	12	0.39	-593.00	2217.00	28900	20230418	-41.80	11500	20221013	46.26	28900	-41.80	20230418	12200	37.87	20230103	28900	-41.80	20230418	11500	46.26	20221013	1.74	N	174900	500	76 억		1442238	N	N	2233	N	00	N
150	20230901	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	-220	5	-1.29	886351240	52149	26.08	16900	17370	16770	22100	11930	17030	16996.51	9.39	0	-12102	18230	17630	17170	16570	16110	17930	16870	77	5070	500	11920	10	1	15352069	2581	-28.35	7.58	12	0.34	-593.00	2217.00	28900	20230418	-41.83	11500	20221013	46.17	28900	-41.83	20230418	12200	37.79	20230103	28900	-41.83	20230418	11500	46.17	20221013	1.74	N	174900	500	76 억		1442238	N	N	2233	N	00	N
151	20230901	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	0	3	0.00	639411800	37527	18.76	16900	17370	16800	22100	11930	17030	17038.71	9.39	0	-5168	18230	17630	17170	16570	16110	17930	16870	77	5070	500	11920	10	1	15352069	2614	-28.72	7.68	12	0.24	-593.00	2217.00	28900	20230418	-41.07	11500	20221013	48.09	28900	-41.07	20230418	12200	39.59	20230103	28900	-41.07	20230418	11500	48.09	20221013	1.74	N	174900	500	76 억		1442238	N	N	2233	N	00	N
152	20230901	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	-70	5	-0.41	304388870	17964	8.98	16900	17130	16800	22100	11930	17030	16944.38	9.39	0	-7593	18230	17630	17170	16570	16110	17930	16870	77	5070	500	11920	10	1	15352069	2604	-28.60	7.65	12	0.12	-593.00	2217.00	28900	20230418	-41.31	11500	20221013	47.48	28900	-41.31	20230418	12200	39.02	20230103	28900	-41.31	20230418	11500	47.48	20221013	1.74	N	174900	500	76 억		1442238	N	N	2233	N	00	N
153	20230901	090618	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	100	2	0.59	46360330	2727	1.36	16900	17130	16900	22100	11930	17030	17000.49	9.39	0	-713	18230	17630	17170	16570	16110	17930	16870	77	5070	500	11920	10	1	15352069	2630	-28.89	7.73	12	0.02	-593.00	2217.00	28900	20230418	-40.73	11500	20221013	48.96	28900	-40.73	20230418	12200	40.41	20230103	28900	-40.73	20230418	11500	48.96	20221013	1.74	N	174900	500	76 억		1442238	N	N	2233	N	00	N