KissMeData/243070/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	161007	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43700	400	2	0.92	1163129950	26521	123.90	43050	44600	43050	56200	30350	43300	43857.00	23.83	0	10152	44966	44132	43666	42832	42366	43900	42600	60	12900	500	32040	50	1	11979665	5235	23.24	1.80	12	0.22	1880.00	24231.00	49500	20230825	-11.72	27600	20230103	58.33	49500	-11.72	20230825	27600	58.33	20230103	49500	-11.72	20230825	27600	58.33	20230103	0.82	N	243070	500	59 억		2854791	N	N	5	N	00	N
3	20230927	151018	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43900	600	2	1.39	1090276400	24856	116.12	43050	44600	43050	56200	30350	43300	43863.71	23.83	0	9786	44966	44132	43666	42832	42366	43900	42600	60	12900	500	32040	50	1	11979665	5259	23.35	1.81	12	0.21	1880.00	24231.00	49500	20230825	-11.31	27600	20230103	59.06	49500	-11.31	20230825	27600	59.06	20230103	49500	-11.31	20230825	27600	59.06	20230103	0.82	N	243070	500	59 억		2854791	N	N	5	N	00	N
4	20230927	141018	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43700	400	2	0.92	934662550	21312	99.56	43050	44600	43050	56200	30350	43300	43856.16	23.83	0	8489	44966	44132	43666	42832	42366	43900	42600	60	12900	500	32040	50	1	11979665	5235	23.24	1.80	12	0.18	1880.00	24231.00	49500	20230825	-11.72	27600	20230103	58.33	49500	-11.72	20230825	27600	58.33	20230103	49500	-11.72	20230825	27600	58.33	20230103	0.82	N	243070	500	59 억		2854791	N	N	5	N	00	N
5	20230927	131003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44000	700	2	1.62	837837400	19102	89.24	43050	44600	43050	56200	30350	43300	43861.24	23.83	0	7610	44966	44132	43666	42832	42366	43900	42600	60	12900	500	32040	50	1	11979665	5271	23.40	1.82	12	0.16	1880.00	24231.00	49500	20230825	-11.11	27600	20230103	59.42	49500	-11.11	20230825	27600	59.42	20230103	49500	-11.11	20230825	27600	59.42	20230103	0.82	N	243070	500	59 억		2854791	N	N	5	N	00	N
6	20230927	121003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43750	450	2	1.04	730039750	16645	77.76	43050	44600	43050	56200	30350	43300	43859.40	23.83	0	5844	44966	44132	43666	42832	42366	43900	42600	60	12900	500	32040	50	1	11979665	5241	23.27	1.81	12	0.14	1880.00	24231.00	49500	20230825	-11.62	27600	20230103	58.51	49500	-11.62	20230825	27600	58.51	20230103	49500	-11.62	20230825	27600	58.51	20230103	0.82	N	243070	500	59 억		2854791	N	N	5	N	00	N
7	20230927	111013	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43500	200	2	0.46	594064350	13521	63.16	43050	44600	43050	56200	30350	43300	43936.42	23.83	0	3980	44966	44132	43666	42832	42366	43900	42600	60	12900	500	32040	50	1	11979665	5211	23.14	1.80	12	0.11	1880.00	24231.00	49500	20230825	-12.12	27600	20230103	57.61	49500	-12.12	20230825	27600	57.61	20230103	49500	-12.12	20230825	27600	57.61	20230103	0.82	N	243070	500	59 억		2854791	N	N	5	N	00	N
8	20230927	101005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44100	800	2	1.85	428667100	9733	45.47	43050	44600	43050	56200	30350	43300	44042.65	23.83	0	2707	44966	44132	43666	42832	42366	43900	42600	60	12900	500	32040	50	1	11979665	5283	23.46	1.82	12	0.08	1880.00	24231.00	49500	20230825	-10.91	27600	20230103	59.78	49500	-10.91	20230825	27600	59.78	20230103	49500	-10.91	20230825	27600	59.78	20230103	0.82	N	243070	500	59 억		2854791	N	N	5	N	00	N
9	20230927	091024	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43650	350	2	0.81	90033450	2062	9.63	43050	44000	43050	56200	30350	43300	43663.17	23.83	0	-246	44966	44132	43666	42832	42366	43900	42600	60	12900	500	32040	50	1	11979665	5229	23.22	1.80	12	0.02	1880.00	24231.00	49500	20230825	-11.82	27600	20230103	58.15	49500	-11.82	20230825	27600	58.15	20230103	49500	-11.82	20230825	27600	58.15	20230103	0.82	N	243070	500	59 억		2854791	N	N	5	N	00	N
10	20230926	161004	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43300	-700	5	-1.59	930108750	21406	59.12	43700	44500	43200	57200	30800	44000	43450.89	23.84	0	-604	46633	45316	44333	43016	42033	45975	43675	60	13200	500	32560	50	1	11979665	5187	23.03	1.79	12	0.18	1880.00	24231.00	49500	20230825	-12.53	27600	20230103	56.88	49500	-12.53	20230825	27600	56.88	20230103	49500	-12.53	20230825	27600	56.88	20230103	0.84	N	243070	500	59 억		2855374	N	N	5	N	00	N
11	20230926	151003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43350	-650	5	-1.48	769817450	17717	48.93	43700	44500	43200	57200	30800	44000	43450.78	23.84	0	-2502	46633	45316	44333	43016	42033	45975	43675	60	13200	500	32560	50	1	11979665	5193	23.06	1.79	12	0.15	1880.00	24231.00	49500	20230825	-12.42	27600	20230103	57.07	49500	-12.42	20230825	27600	57.07	20230103	49500	-12.42	20230825	27600	57.07	20230103	0.84	N	243070	500	59 억		2855374	N	N	4	N	00	N
12	20230926	140957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43350	-650	5	-1.48	668297300	15376	42.47	43700	44500	43200	57200	30800	44000	43463.66	23.84	0	-2149	46633	45316	44333	43016	42033	45975	43675	60	13200	500	32560	50	1	11979665	5193	23.06	1.79	12	0.13	1880.00	24231.00	49500	20230825	-12.42	27600	20230103	57.07	49500	-12.42	20230825	27600	57.07	20230103	49500	-12.42	20230825	27600	57.07	20230103	0.84	N	243070	500	59 억		2855374	N	N	4	N	00	N
13	20230926	131000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	-750	5	-1.70	579104350	13316	36.78	43700	44500	43200	57200	30800	44000	43489.36	23.84	0	-1019	46633	45316	44333	43016	42033	45975	43675	60	13200	500	32560	50	1	11979665	5181	23.01	1.78	12	0.11	1880.00	24231.00	49500	20230825	-12.63	27600	20230103	56.70	49500	-12.63	20230825	27600	56.70	20230103	49500	-12.63	20230825	27600	56.70	20230103	0.84	N	243070	500	59 억		2855374	N	N	4	N	00	N
14	20230926	121007	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43400	-600	5	-1.36	459456250	10551	29.14	43700	44500	43200	57200	30800	44000	43546.23	23.84	0	-380	46633	45316	44333	43016	42033	45975	43675	60	13200	500	32560	50	1	11979665	5199	23.09	1.79	12	0.09	1880.00	24231.00	49500	20230825	-12.32	27600	20230103	57.25	49500	-12.32	20230825	27600	57.25	20230103	49500	-12.32	20230825	27600	57.25	20230103	0.84	N	243070	500	59 억		2855374	N	N	4	N	00	N
15	20230926	111001	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43350	-650	5	-1.48	406728900	9335	25.78	43700	44500	43200	57200	30800	44000	43570.32	23.84	0	-345	46633	45316	44333	43016	42033	45975	43675	60	13200	500	32560	50	1	11979665	5193	23.06	1.79	12	0.08	1880.00	24231.00	49500	20230825	-12.42	27600	20230103	57.07	49500	-12.42	20230825	27600	57.07	20230103	49500	-12.42	20230825	27600	57.07	20230103	0.84	N	243070	500	59 억		2855374	N	N	4	N	00	N
16	20230926	101002	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43650	-350	5	-0.80	208678900	4768	13.17	43700	44500	43450	57200	30800	44000	43766.55	23.84	0	-602	46633	45316	44333	43016	42033	45975	43675	60	13200	500	32560	50	1	11979665	5229	23.22	1.80	12	0.04	1880.00	24231.00	49500	20230825	-11.82	27600	20230103	58.15	49500	-11.82	20230825	27600	58.15	20230103	49500	-11.82	20230825	27600	58.15	20230103	0.84	N	243070	500	59 억		2855374	N	N	4	N	00	N
17	20230926	091004	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44250	250	2	0.57	24496800	559	1.54	43700	44250	43700	57200	30800	44000	43822.54	23.84	0	45	46633	45316	44333	43016	42033	45975	43675	60	13200	500	32560	50	1	11979665	5301	23.54	1.83	12	0.00	1880.00	24231.00	49500	20230825	-10.61	27600	20230103	60.33	49500	-10.61	20230825	27600	60.33	20230103	49500	-10.61	20230825	27600	60.33	20230103	0.84	N	243070	500	59 억		2855374	N	N	4	N	00	N
18	20230925	161003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44000	200	2	0.46	1615482150	36115	149.06	43400	45650	43350	56900	30700	43800	44732.04	23.82	0	2667	45533	44666	44233	43366	42933	44450	43150	60	13100	500	32410	50	1	11979665	5271	23.40	1.82	12	0.30	1880.00	24231.00	49500	20230825	-11.11	27600	20230103	59.42	49500	-11.11	20230825	27600	59.42	20230103	49500	-11.11	20230825	27600	59.42	20230103	0.85	N	243070	500	59 억		2853267	N	N	4	N	00	N
19	20230925	151007	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44050	250	2	0.57	1515928650	33855	139.73	43400	45650	43350	56900	30700	43800	44777.10	23.82	0	2728	45533	44666	44233	43366	42933	44450	43150	60	13100	500	32410	50	1	11979665	5277	23.43	1.82	12	0.28	1880.00	24231.00	49500	20230825	-11.01	27600	20230103	59.60	49500	-11.01	20230825	27600	59.60	20230103	49500	-11.01	20230825	27600	59.60	20230103	0.85	N	243070	500	59 억		2853267	N	N	136	N	00	N
20	20230925	140949	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44050	250	2	0.57	1374141300	30641	126.46	43400	45650	43350	56900	30700	43800	44846.49	23.82	0	3547	45533	44666	44233	43366	42933	44450	43150	60	13100	500	32410	50	1	11979665	5277	23.43	1.82	12	0.26	1880.00	24231.00	49500	20230825	-11.01	27600	20230103	59.60	49500	-11.01	20230825	27600	59.60	20230103	49500	-11.01	20230825	27600	59.60	20230103	0.85	N	243070	500	59 억		2853267	N	N	136	N	00	N
21	20230925	130956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44250	450	2	1.03	1267236900	28217	116.46	43400	45650	43350	56900	30700	43800	44910.41	23.82	0	2959	45533	44666	44233	43366	42933	44450	43150	60	13100	500	32410	50	1	11979665	5301	23.54	1.83	12	0.24	1880.00	24231.00	49500	20230825	-10.61	27600	20230103	60.33	49500	-10.61	20230825	27600	60.33	20230103	49500	-10.61	20230825	27600	60.33	20230103	0.85	N	243070	500	59 억		2853267	N	N	136	N	00	N
22	20230925	121001	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44300	500	2	1.14	1224463550	27253	112.48	43400	45650	43350	56900	30700	43800	44929.50	23.82	0	2962	45533	44666	44233	43366	42933	44450	43150	60	13100	500	32410	50	1	11979665	5307	23.56	1.83	12	0.23	1880.00	24231.00	49500	20230825	-10.51	27600	20230103	60.51	49500	-10.51	20230825	27600	60.51	20230103	49500	-10.51	20230825	27600	60.51	20230103	0.85	N	243070	500	59 억		2853267	N	N	136	N	00	N
23	20230925	110955	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44850	1050	2	2.40	984717850	21871	90.27	43400	45650	43350	56900	30700	43800	45023.91	23.82	0	2286	45533	44666	44233	43366	42933	44450	43150	60	13100	500	32410	50	1	11979665	5373	23.86	1.85	12	0.18	1880.00	24231.00	49500	20230825	-9.39	27600	20230103	62.50	49500	-9.39	20230825	27600	62.50	20230103	49500	-9.39	20230825	27600	62.50	20230103	0.85	N	243070	500	59 억		2853267	N	N	136	N	00	N
24	20230925	100959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45350	1550	2	3.54	728861750	16194	66.84	43400	45650	43350	56900	30700	43800	45008.14	23.82	0	2278	45533	44666	44233	43366	42933	44450	43150	60	13100	500	32410	50	1	11979665	5433	24.12	1.87	12	0.14	1880.00	24231.00	49500	20230825	-8.38	27600	20230103	64.31	49500	-8.38	20230825	27600	64.31	20230103	49500	-8.38	20230825	27600	64.31	20230103	0.85	N	243070	500	59 억		2853267	N	N	136	N	00	N
25	20230925	090955	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44000	200	2	0.46	47252300	1082	4.47	43400	44000	43350	56900	30700	43800	43671.26	23.82	0	331	45533	44666	44233	43366	42933	44450	43150	60	13100	500	32410	50	1	11979665	5271	23.40	1.82	12	0.01	1880.00	24231.00	49500	20230825	-11.11	27600	20230103	59.42	49500	-11.11	20230825	27600	59.42	20230103	49500	-11.11	20230825	27600	59.42	20230103	0.85	N	243070	500	59 억		2853267	N	N	136	N	00	N
26	20230922	161032	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43800	-700	5	-1.57	1062125850	23978	34.20	44400	45100	43800	57800	31150	44500	44299.56	23.82	0	238	46033	45266	44483	43716	42933	45650	44100	60	13300	500	32930	50	1	11979665	5247	23.30	1.81	12	0.20	1880.00	24231.00	49500	20230825	-11.52	27600	20230103	58.70	49500	-11.52	20230825	27600	58.70	20230103	49500	-11.52	20230825	27600	58.70	20230103	0.87	N	243070	500	59 억		2853030	N	N	136	N	00	N
27	20230922	151026	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44050	-450	5	-1.01	997045400	22493	32.08	44400	45100	43850	57800	31150	44500	44326.92	23.82	0	106	46033	45266	44483	43716	42933	45650	44100	60	13300	500	32930	50	1	11979665	5277	23.43	1.82	12	0.19	1880.00	24231.00	49500	20230825	-11.01	27600	20230103	59.60	49500	-11.01	20230825	27600	59.60	20230103	49500	-11.01	20230825	27600	59.60	20230103	0.87	N	243070	500	59 억		2853030	N	N	17	N	00	N
28	20230922	141024	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44200	-300	5	-0.67	903181500	20362	29.04	44400	45100	43850	57800	31150	44500	44356.23	23.82	0	-165	46033	45266	44483	43716	42933	45650	44100	60	13300	500	32930	50	1	11979665	5295	23.51	1.82	12	0.17	1880.00	24231.00	49500	20230825	-10.71	27600	20230103	60.14	49500	-10.71	20230825	27600	60.14	20230103	49500	-10.71	20230825	27600	60.14	20230103	0.87	N	243070	500	59 억		2853030	N	N	17	N	00	N
29	20230922	130922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44050	-450	5	-1.01	747030750	16816	23.99	44400	45100	43850	57800	31150	44500	44423.81	23.82	0	521	46033	45266	44483	43716	42933	45650	44100	60	13300	500	32930	50	1	11979665	5277	23.43	1.82	12	0.14	1880.00	24231.00	49500	20230825	-11.01	27600	20230103	59.60	49500	-11.01	20230825	27600	59.60	20230103	49500	-11.01	20230825	27600	59.60	20230103	0.87	N	243070	500	59 억		2853030	N	N	17	N	00	N
30	20230922	120921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44300	-200	5	-0.45	653367800	14693	20.96	44400	45100	43850	57800	31150	44500	44467.96	23.82	0	1605	46033	45266	44483	43716	42933	45650	44100	60	13300	500	32930	50	1	11979665	5307	23.56	1.83	12	0.12	1880.00	24231.00	49500	20230825	-10.51	27600	20230103	60.51	49500	-10.51	20230825	27600	60.51	20230103	49500	-10.51	20230825	27600	60.51	20230103	0.87	N	243070	500	59 억		2853030	N	N	17	N	00	N
31	20230922	110915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44650	150	2	0.34	624449200	14041	20.03	44400	45100	43850	57800	31150	44500	44473.27	23.82	0	1795	46033	45266	44483	43716	42933	45650	44100	60	13300	500	32930	50	1	11979665	5349	23.75	1.84	12	0.12	1880.00	24231.00	49500	20230825	-9.80	27600	20230103	61.78	49500	-9.80	20230825	27600	61.78	20230103	49500	-9.80	20230825	27600	61.78	20230103	0.87	N	243070	500	59 억		2853030	N	N	17	N	00	N
32	20230922	100916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44650	150	2	0.34	571777150	12863	18.35	44400	45100	43850	57800	31150	44500	44451.31	23.82	0	1508	46033	45266	44483	43716	42933	45650	44100	60	13300	500	32930	50	1	11979665	5349	23.75	1.84	12	0.11	1880.00	24231.00	49500	20230825	-9.80	27600	20230103	61.78	49500	-9.80	20230825	27600	61.78	20230103	49500	-9.80	20230825	27600	61.78	20230103	0.87	N	243070	500	59 억		2853030	N	N	17	N	00	N
33	20230922	090912	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43950	-550	5	-1.24	128934250	2931	4.18	44400	44400	43850	57800	31150	44500	43989.85	23.82	0	194	46033	45266	44483	43716	42933	45650	44100	60	13300	500	32930	50	1	11979665	5265	23.38	1.81	12	0.02	1880.00	24231.00	49500	20230825	-11.21	27600	20230103	59.24	49500	-11.21	20230825	27600	59.24	20230103	49500	-11.21	20230825	27600	59.24	20230103	0.87	N	243070	500	59 억		2853030	N	N	17	N	00	N
34	20230921	160916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	-400	5	-0.89	3111648250	69695	179.65	44400	45250	43700	58300	31450	44900	44646.79	23.88	0	-8116	46566	45732	44866	44032	43166	45300	43600	60	13400	500	33220	50	1	11979665	5331	23.67	1.84	12	0.58	1880.00	24231.00	49500	20230825	-10.10	27600	20230103	61.23	49500	-10.10	20230825	27600	61.23	20230103	49500	-10.10	20230825	27600	61.23	20230103	0.87	N	243070	500	59 억		2860695	N	N	17	N	00	N
35	20230921	150904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	-400	5	-0.89	3026104600	67774	174.70	44400	45250	43700	58300	31450	44900	44649.93	23.88	0	-8063	46566	45732	44866	44032	43166	45300	43600	60	13400	500	33220	50	1	11979665	5331	23.67	1.84	12	0.57	1880.00	24231.00	49500	20230825	-10.10	27600	20230103	61.23	49500	-10.10	20230825	27600	61.23	20230103	49500	-10.10	20230825	27600	61.23	20230103	0.87	N	243070	500	59 억		2860695	N	N	4	N	00	N
36	20230921	140911	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44900	0	3	0.00	2367264700	53049	136.74	44400	45250	43700	58300	31450	44900	44624.12	23.88	0	-2608	46566	45732	44866	44032	43166	45300	43600	60	13400	500	33220	50	1	11979665	5379	23.88	1.85	12	0.44	1880.00	24231.00	49500	20230825	-9.29	27600	20230103	62.68	49500	-9.29	20230825	27600	62.68	20230103	49500	-9.29	20230825	27600	62.68	20230103	0.87	N	243070	500	59 억		2860695	N	N	4	N	00	N
37	20230921	130907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44550	-350	5	-0.78	1907624550	42769	110.24	44400	45250	43700	58300	31450	44900	44602.97	23.88	0	115	46566	45732	44866	44032	43166	45300	43600	60	13400	500	33220	50	1	11979665	5337	23.70	1.84	12	0.36	1880.00	24231.00	49500	20230825	-10.00	27600	20230103	61.41	49500	-10.00	20230825	27600	61.41	20230103	49500	-10.00	20230825	27600	61.41	20230103	0.87	N	243070	500	59 억		2860695	N	N	4	N	00	N
38	20230921	120859	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44850	-50	5	-0.11	1267911050	28540	73.57	44400	45200	43700	58300	31450	44900	44425.76	23.88	0	1947	46566	45732	44866	44032	43166	45300	43600	60	13400	500	33220	50	1	11979665	5373	23.86	1.85	12	0.24	1880.00	24231.00	49500	20230825	-9.39	27600	20230103	62.50	49500	-9.39	20230825	27600	62.50	20230103	49500	-9.39	20230825	27600	62.50	20230103	0.87	N	243070	500	59 억		2860695	N	N	4	N	00	N
39	20230921	110919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44650	-250	5	-0.56	714118150	16194	41.74	44400	44800	43700	58300	31450	44900	44097.70	23.88	0	665	46566	45732	44866	44032	43166	45300	43600	60	13400	500	33220	50	1	11979665	5349	23.75	1.84	12	0.14	1880.00	24231.00	49500	20230825	-9.80	27600	20230103	61.78	49500	-9.80	20230825	27600	61.78	20230103	49500	-9.80	20230825	27600	61.78	20230103	0.87	N	243070	500	59 억		2860695	N	N	4	N	00	N
40	20230921	100901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44000	-900	5	-2.00	381180250	8635	22.26	44400	44800	44000	58300	31450	44900	44143.63	23.88	0	666	46566	45732	44866	44032	43166	45300	43600	60	13400	500	33220	50	1	11979665	5271	23.40	1.82	12	0.07	1880.00	24231.00	49500	20230825	-11.11	27600	20230103	59.42	49500	-11.11	20230825	27600	59.42	20230103	49500	-11.11	20230825	27600	59.42	20230103	0.87	N	243070	500	59 억		2860695	N	N	4	N	00	N
41	20230921	090906	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44150	-750	5	-1.67	123302000	2788	7.19	44400	44800	44100	58300	31450	44900	44225.97	23.88	0	1042	46566	45732	44866	44032	43166	45300	43600	60	13400	500	33220	50	1	11979665	5289	23.48	1.82	12	0.02	1880.00	24231.00	49500	20230825	-10.81	27600	20230103	59.96	49500	-10.81	20230825	27600	59.96	20230103	49500	-10.81	20230825	27600	59.96	20230103	0.87	N	243070	500	59 억		2860695	N	N	4	N	00	N
42	20230920	160913	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44900	-350	5	-0.77	1721691000	38701	69.25	45600	45700	44000	58800	31700	45250	44486.97	23.83	0	6154	46550	45900	45550	44900	44550	45725	44725	60	13550	500	33480	50	1	11979665	5379	23.88	1.85	12	0.32	1880.00	24231.00	49500	20230825	-9.29	27600	20230103	62.68	49500	-9.29	20230825	27600	62.68	20230103	49500	-9.29	20230825	27600	62.68	20230103	0.79	N	243070	500	59 억		2854542	N	N	4	N	00	N
43	20230920	150849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44750	-500	5	-1.10	1586100850	35671	63.83	45600	45700	44000	58800	31700	45250	44464.72	23.83	0	5951	46550	45900	45550	44900	44550	45725	44725	60	13550	500	33480	50	1	11979665	5361	23.80	1.85	12	0.30	1880.00	24231.00	49500	20230825	-9.60	27600	20230103	62.14	49500	-9.60	20230825	27600	62.14	20230103	49500	-9.60	20230825	27600	62.14	20230103	0.79	N	243070	500	59 억		2854542	N	N	57	N	00	N
44	20230920	140900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44300	-950	5	-2.10	1355272350	30497	54.57	45600	45700	44000	58800	31700	45250	44439.53	23.83	0	7194	46550	45900	45550	44900	44550	45725	44725	60	13550	500	33480	50	1	11979665	5307	23.56	1.83	12	0.25	1880.00	24231.00	49500	20230825	-10.51	27600	20230103	60.51	49500	-10.51	20230825	27600	60.51	20230103	49500	-10.51	20230825	27600	60.51	20230103	0.79	N	243070	500	59 억		2854542	N	N	57	N	00	N
45	20230920	130856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44100	-1150	5	-2.54	1256974550	28268	50.58	45600	45700	44000	58800	31700	45250	44466.34	23.83	0	7221	46550	45900	45550	44900	44550	45725	44725	60	13550	500	33480	50	1	11979665	5283	23.46	1.82	12	0.24	1880.00	24231.00	49500	20230825	-10.91	27600	20230103	59.78	49500	-10.91	20230825	27600	59.78	20230103	49500	-10.91	20230825	27600	59.78	20230103	0.79	N	243070	500	59 억		2854542	N	N	57	N	00	N
46	20230920	120857	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44250	-1000	5	-2.21	1145944750	25752	46.08	45600	45700	44000	58800	31700	45250	44499.25	23.83	0	6979	46550	45900	45550	44900	44550	45725	44725	60	13550	500	33480	50	1	11979665	5301	23.54	1.83	12	0.21	1880.00	24231.00	49500	20230825	-10.61	27600	20230103	60.33	49500	-10.61	20230825	27600	60.33	20230103	49500	-10.61	20230825	27600	60.33	20230103	0.79	N	243070	500	59 억		2854542	N	N	57	N	00	N
47	20230920	110902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	-750	5	-1.66	1030509150	23142	41.41	45600	45700	44150	58800	31700	45250	44529.82	23.83	0	6212	46550	45900	45550	44900	44550	45725	44725	60	13550	500	33480	50	1	11979665	5331	23.67	1.84	12	0.19	1880.00	24231.00	49500	20230825	-10.10	27600	20230103	61.23	49500	-10.10	20230825	27600	61.23	20230103	49500	-10.10	20230825	27600	61.23	20230103	0.79	N	243070	500	59 억		2854542	N	N	57	N	00	N
48	20230920	100843	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44300	-950	5	-2.10	731981200	16400	29.35	45600	45700	44150	58800	31700	45250	44633.00	23.83	0	3190	46550	45900	45550	44900	44550	45725	44725	60	13550	500	33480	50	1	11979665	5307	23.56	1.83	12	0.14	1880.00	24231.00	49500	20230825	-10.51	27600	20230103	60.51	49500	-10.51	20230825	27600	60.51	20230103	49500	-10.51	20230825	27600	60.51	20230103	0.79	N	243070	500	59 억		2854542	N	N	57	N	00	N
49	20230920	090856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45150	-100	5	-0.22	77198050	1702	3.05	45600	45700	45150	58800	31700	45250	45357.26	23.83	0	-817	46550	45900	45550	44900	44550	45725	44725	60	13550	500	33480	50	1	11979665	5409	24.02	1.86	12	0.01	1880.00	24231.00	49500	20230825	-8.79	27600	20230103	63.59	49500	-8.79	20230825	27600	63.59	20230103	49500	-8.79	20230825	27600	63.59	20230103	0.79	N	243070	500	59 억		2854542	N	N	57	N	00	N
50	20230919	160854	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45250	-1100	5	-2.37	2550432250	55820	44.36	45900	46200	45200	60200	32450	46350	45690.51	23.92	0	-6431	48916	47632	45966	44682	43016	48275	45325	60	13850	500	34290	50	1	11979665	5421	24.07	1.87	12	0.47	1880.00	24231.00	49500	20230825	-8.59	27600	20230103	63.95	49500	-8.59	20230825	27600	63.95	20230103	49500	-8.59	20230825	27600	63.95	20230103	0.77	N	243070	500	59 억		2864957	N	N	57	N	00	N
51	20230919	150852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45300	-1050	5	-2.27	2361499550	51651	41.05	45900	46200	45200	60200	32450	46350	45720.15	23.92	0	-4721	48916	47632	45966	44682	43016	48275	45325	60	13850	500	34290	50	1	11979665	5427	24.10	1.87	12	0.43	1880.00	24231.00	49500	20230825	-8.48	27600	20230103	64.13	49500	-8.48	20230825	27600	64.13	20230103	49500	-8.48	20230825	27600	64.13	20230103	0.77	N	243070	500	59 억		2864957	N	N	12	N	00	N
52	20230919	140851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45600	-750	5	-1.62	2029845900	44357	35.25	45900	46200	45200	60200	32450	46350	45761.40	23.92	0	-3009	48916	47632	45966	44682	43016	48275	45325	60	13850	500	34290	50	1	11979665	5463	24.26	1.88	12	0.37	1880.00	24231.00	49500	20230825	-7.88	27600	20230103	65.22	49500	-7.88	20230825	27600	65.22	20230103	49500	-7.88	20230825	27600	65.22	20230103	0.77	N	243070	500	59 억		2864957	N	N	12	N	00	N
53	20230919	130837	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45850	-500	5	-1.08	1763322300	38525	30.62	45900	46200	45200	60200	32450	46350	45770.66	23.92	0	-2107	48916	47632	45966	44682	43016	48275	45325	60	13850	500	34290	50	1	11979665	5493	24.39	1.89	12	0.32	1880.00	24231.00	49500	20230825	-7.37	27600	20230103	66.12	49500	-7.37	20230825	27600	66.12	20230103	49500	-7.37	20230825	27600	66.12	20230103	0.77	N	243070	500	59 억		2864957	N	N	12	N	00	N
54	20230919	120854	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45800	-550	5	-1.19	1491289000	32590	25.90	45900	46200	45200	60200	32450	46350	45758.86	23.92	0	-680	48916	47632	45966	44682	43016	48275	45325	60	13850	500	34290	50	1	11979665	5487	24.36	1.89	12	0.27	1880.00	24231.00	49500	20230825	-7.47	27600	20230103	65.94	49500	-7.47	20230825	27600	65.94	20230103	49500	-7.47	20230825	27600	65.94	20230103	0.77	N	243070	500	59 억		2864957	N	N	12	N	00	N
55	20230919	110900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45850	-500	5	-1.08	1301554550	28447	22.61	45900	46200	45200	60200	32450	46350	45753.39	23.92	0	-896	48916	47632	45966	44682	43016	48275	45325	60	13850	500	34290	50	1	11979665	5493	24.39	1.89	12	0.24	1880.00	24231.00	49500	20230825	-7.37	27600	20230103	66.12	49500	-7.37	20230825	27600	66.12	20230103	49500	-7.37	20230825	27600	66.12	20230103	0.77	N	243070	500	59 억		2864957	N	N	12	N	00	N
56	20230919	100851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45750	-600	5	-1.29	953978000	20863	16.58	45900	46200	45200	60200	32450	46350	45725.44	23.92	0	-1354	48916	47632	45966	44682	43016	48275	45325	60	13850	500	34290	50	1	11979665	5481	24.34	1.89	12	0.17	1880.00	24231.00	49500	20230825	-7.58	27600	20230103	65.76	49500	-7.58	20230825	27600	65.76	20230103	49500	-7.58	20230825	27600	65.76	20230103	0.77	N	243070	500	59 억		2864957	N	N	12	N	00	N
57	20230919	090848	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45650	-700	5	-1.51	329650950	7227	5.74	45900	46150	45200	60200	32450	46350	45612.48	23.92	0	-2867	48916	47632	45966	44682	43016	48275	45325	60	13850	500	34290	50	1	11979665	5469	24.28	1.88	12	0.06	1880.00	24231.00	49500	20230825	-7.78	27600	20230103	65.40	49500	-7.78	20230825	27600	65.40	20230103	49500	-7.78	20230825	27600	65.40	20230103	0.77	N	243070	500	59 억		2864957	N	N	12	N	00	N
58	20230918	160853	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46350	1900	2	4.27	5813251000	125589	236.97	44500	47250	44300	57700	31150	44450	46288.81	24.02	0	-5571	45616	45032	44316	43732	43016	44675	43375	60	13250	500	32890	50	1	11979665	5553	24.65	1.91	12	1.05	1880.00	24231.00	49500	20230825	-6.36	27600	20230103	67.93	49500	-6.36	20230825	27600	67.93	20230103	49500	-6.36	20230825	27600	67.93	20230103	0.81	N	243070	500	59 억		2877540	N	N	12	N	00	N
59	20230918	150849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46200	1750	2	3.94	5658523050	122249	230.67	44500	47250	44300	57700	31150	44450	46287.80	24.02	0	-4754	45616	45032	44316	43732	43016	44675	43375	60	13250	500	32890	50	1	11979665	5535	24.57	1.91	12	1.02	1880.00	24231.00	49500	20230825	-6.67	27600	20230103	67.39	49500	-6.67	20230825	27600	67.39	20230103	49500	-6.67	20230825	27600	67.39	20230103	0.81	N	243070	500	59 억		2877540	N	N	55	N	00	N
60	20230918	140909	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46350	1900	2	4.27	5008049500	108231	204.22	44500	47250	44300	57700	31150	44450	46272.90	24.02	0	-645	45616	45032	44316	43732	43016	44675	43375	60	13250	500	32890	50	1	11979665	5553	24.65	1.91	12	0.90	1880.00	24231.00	49500	20230825	-6.36	27600	20230103	67.93	49500	-6.36	20230825	27600	67.93	20230103	49500	-6.36	20230825	27600	67.93	20230103	0.81	N	243070	500	59 억		2877540	N	N	55	N	00	N
61	20230918	130846	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46800	2350	2	5.29	4318605850	93480	176.38	44500	47250	44300	57700	31150	44450	46199.34	24.02	0	5467	45616	45032	44316	43732	43016	44675	43375	60	13250	500	32890	50	1	11979665	5606	24.89	1.93	12	0.78	1880.00	24231.00	49500	20230825	-5.45	27600	20230103	69.57	49500	-5.45	20230825	27600	69.57	20230103	49500	-5.45	20230825	27600	69.57	20230103	0.81	N	243070	500	59 억		2877540	N	N	55	N	00	N
62	20230918	120854	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46550	2100	2	4.72	3241217350	70502	133.03	44500	46850	44300	57700	31150	44450	45974.75	24.02	0	9674	45616	45032	44316	43732	43016	44675	43375	60	13250	500	32890	50	1	11979665	5577	24.76	1.92	12	0.59	1880.00	24231.00	49500	20230825	-5.96	27600	20230103	68.66	49500	-5.96	20230825	27600	68.66	20230103	49500	-5.96	20230825	27600	68.66	20230103	0.81	N	243070	500	59 억		2877540	N	N	55	N	00	N
63	20230918	110840	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46500	2050	2	4.61	2810492800	61220	115.51	44500	46850	44300	57700	31150	44450	45909.56	24.02	0	9744	45616	45032	44316	43732	43016	44675	43375	60	13250	500	32890	50	1	11979665	5571	24.73	1.92	12	0.51	1880.00	24231.00	49500	20230825	-6.06	27600	20230103	68.48	49500	-6.06	20230825	27600	68.48	20230103	49500	-6.06	20230825	27600	68.48	20230103	0.81	N	243070	500	59 억		2877540	N	N	55	N	00	N
64	20230918	100834	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46550	2100	2	4.72	1698593500	37348	70.47	44500	46650	44300	57700	31150	44450	45481.89	24.02	0	10734	45616	45032	44316	43732	43016	44675	43375	60	13250	500	32890	50	1	11979665	5577	24.76	1.92	12	0.31	1880.00	24231.00	49500	20230825	-5.96	27600	20230103	68.66	49500	-5.96	20230825	27600	68.66	20230103	49500	-5.96	20230825	27600	68.66	20230103	0.81	N	243070	500	59 억		2877540	N	N	55	N	00	N
65	20230918	090837	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44700	250	2	0.56	313800250	7006	13.22	44500	45400	44300	57700	31150	44450	44793.25	24.02	0	-1577	45616	45032	44316	43732	43016	44675	43375	60	13250	500	32890	50	1	11979665	5355	23.78	1.84	12	0.06	1880.00	24231.00	49500	20230825	-9.70	27600	20230103	61.96	49500	-9.70	20230825	27600	61.96	20230103	49500	-9.70	20230825	27600	61.96	20230103	0.81	N	243070	500	59 억		2877540	N	N	55	N	00	N
66	20230915	160847	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44450	-300	5	-0.67	2231909300	50566	71.21	44900	44900	43600	58100	31350	44750	44138.47	24.02	0	2108	46816	45782	44716	43682	42616	46300	44200	60	13350	500	33110	50	1	11979665	5325	23.64	1.83	12	0.42	1880.00	24231.00	49500	20230825	-10.20	27600	20230103	61.05	49500	-10.20	20230825	27600	61.05	20230103	49500	-10.20	20230825	27600	61.05	20230103	0.83	N	243070	500	59 억		2877890	N	N	55	N	00	N
67	20230915	150843	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44400	-350	5	-0.78	2135264200	48391	68.15	44900	44900	43600	58100	31350	44750	44125.23	24.02	0	2127	46816	45782	44716	43682	42616	46300	44200	60	13350	500	33110	50	1	11979665	5319	23.62	1.83	12	0.40	1880.00	24231.00	49500	20230825	-10.30	27600	20230103	60.87	49500	-10.30	20230825	27600	60.87	20230103	49500	-10.30	20230825	27600	60.87	20230103	0.83	N	243070	500	59 억		2877890	N	N	2527	N	00	N
68	20230915	140849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44300	-450	5	-1.01	1918171800	43488	61.24	44900	44900	43600	58100	31350	44750	44108.07	24.02	0	960	46816	45782	44716	43682	42616	46300	44200	60	13350	500	33110	50	1	11979665	5307	23.56	1.83	12	0.36	1880.00	24231.00	49500	20230825	-10.51	27600	20230103	60.51	49500	-10.51	20230825	27600	60.51	20230103	49500	-10.51	20230825	27600	60.51	20230103	0.83	N	243070	500	59 억		2877890	N	N	2527	N	00	N
69	20230915	130841	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44150	-600	5	-1.34	1756813600	39848	56.12	44900	44900	43600	58100	31350	44750	44087.87	24.02	0	791	46816	45782	44716	43682	42616	46300	44200	60	13350	500	33110	50	1	11979665	5289	23.48	1.82	12	0.33	1880.00	24231.00	49500	20230825	-10.81	27600	20230103	59.96	49500	-10.81	20230825	27600	59.96	20230103	49500	-10.81	20230825	27600	59.96	20230103	0.83	N	243070	500	59 억		2877890	N	N	2527	N	00	N
70	20230915	120844	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44350	-400	5	-0.89	1314817000	29842	42.03	44900	44900	43600	58100	31350	44750	44059.28	24.02	0	314	46816	45782	44716	43682	42616	46300	44200	60	13350	500	33110	50	1	11979665	5313	23.59	1.83	12	0.25	1880.00	24231.00	49500	20230825	-10.40	27600	20230103	60.69	49500	-10.40	20230825	27600	60.69	20230103	49500	-10.40	20230825	27600	60.69	20230103	0.83	N	243070	500	59 억		2877890	N	N	2527	N	00	N
71	20230915	110851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44200	-550	5	-1.23	1186548600	26945	37.95	44900	44900	43600	58100	31350	44750	44035.95	24.02	0	-802	46816	45782	44716	43682	42616	46300	44200	60	13350	500	33110	50	1	11979665	5295	23.51	1.82	12	0.22	1880.00	24231.00	49500	20230825	-10.71	27600	20230103	60.14	49500	-10.71	20230825	27600	60.14	20230103	49500	-10.71	20230825	27600	60.14	20230103	0.83	N	243070	500	59 억		2877890	N	N	2527	N	00	N
72	20230915	100849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43800	-950	5	-2.12	883502300	20089	28.29	44900	44900	43600	58100	31350	44750	43979.41	24.02	0	-1857	46816	45782	44716	43682	42616	46300	44200	60	13350	500	33110	50	1	11979665	5247	23.30	1.81	12	0.17	1880.00	24231.00	49500	20230825	-11.52	27600	20230103	58.70	49500	-11.52	20230825	27600	58.70	20230103	49500	-11.52	20230825	27600	58.70	20230103	0.83	N	243070	500	59 억		2877890	N	N	2527	N	00	N
73	20230915	090838	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43850	-900	5	-2.01	125106500	2829	3.98	44900	44900	43850	58100	31350	44750	44222.87	24.02	0	-1181	46816	45782	44716	43682	42616	46300	44200	60	13350	500	33110	50	1	11979665	5253	23.32	1.81	12	0.02	1880.00	24231.00	49500	20230825	-11.41	27600	20230103	58.88	49500	-11.41	20230825	27600	58.88	20230103	49500	-11.41	20230825	27600	58.88	20230103	0.83	N	243070	500	59 억		2877890	N	N	2527	N	00	N
74	20230914	160849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44750	0	3	0.00	3164621150	70389	170.12	44350	45750	43650	58100	31350	44750	44959.10	24.13	0	5164	46316	45532	44266	43482	42216	45925	43875	60	13350	500	33110	50	1	11979665	5361	23.80	1.85	12	0.59	1880.00	24231.00	49500	20230825	-9.60	27600	20230103	62.14	49500	-9.60	20230825	27600	62.14	20230103	49500	-9.60	20230825	27600	62.14	20230103	0.82	N	243070	500	59 억		2890185	N	N	2527	N	00	N
75	20230914	150822	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45200	450	2	1.01	2884888700	64154	155.05	44350	45750	43650	58100	31350	44750	44968.22	24.13	0	6121	46316	45532	44266	43482	42216	45925	43875	60	13350	500	33110	50	1	11979665	5415	24.04	1.87	12	0.54	1880.00	24231.00	49500	20230825	-8.69	27600	20230103	63.77	49500	-8.69	20230825	27600	63.77	20230103	49500	-8.69	20230825	27600	63.77	20230103	0.82	N	243070	500	59 억		2890185	N	N	2	N	00	N
76	20230914	140841	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45350	600	2	1.34	2501977700	55687	134.58	44350	45750	43650	58100	31350	44750	44929.33	24.13	0	4616	46316	45532	44266	43482	42216	45925	43875	60	13350	500	33110	50	1	11979665	5433	24.12	1.87	12	0.46	1880.00	24231.00	49500	20230825	-8.38	27600	20230103	64.31	49500	-8.38	20230825	27600	64.31	20230103	49500	-8.38	20230825	27600	64.31	20230103	0.82	N	243070	500	59 억		2890185	N	N	2	N	00	N
77	20230914	130824	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45700	950	2	2.12	1992769500	44482	107.50	44350	45750	43650	58100	31350	44750	44799.47	24.13	0	5450	46316	45532	44266	43482	42216	45925	43875	60	13350	500	33110	50	1	11979665	5475	24.31	1.89	12	0.37	1880.00	24231.00	49500	20230825	-7.68	27600	20230103	65.58	49500	-7.68	20230825	27600	65.58	20230103	49500	-7.68	20230825	27600	65.58	20230103	0.82	N	243070	500	59 억		2890185	N	N	2	N	00	N
78	20230914	120834	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45450	700	2	1.56	1500025000	33673	81.38	44350	45500	43650	58100	31350	44750	44546.75	24.13	0	4625	46316	45532	44266	43482	42216	45925	43875	60	13350	500	33110	50	1	11979665	5445	24.18	1.88	12	0.28	1880.00	24231.00	49500	20230825	-8.18	27600	20230103	64.67	49500	-8.18	20230825	27600	64.67	20230103	49500	-8.18	20230825	27600	64.67	20230103	0.82	N	243070	500	59 억		2890185	N	N	2	N	00	N
79	20230914	110827	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45000	250	2	0.56	958450850	21703	52.45	44350	45000	43650	58100	31350	44750	44161.84	24.13	0	2289	46316	45532	44266	43482	42216	45925	43875	60	13350	500	33110	50	1	11979665	5391	23.94	1.86	12	0.18	1880.00	24231.00	49500	20230825	-9.09	27600	20230103	63.04	49500	-9.09	20230825	27600	63.04	20230103	49500	-9.09	20230825	27600	63.04	20230103	0.82	N	243070	500	59 억		2890185	N	N	2	N	00	N
80	20230914	100821	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43800	-950	5	-2.12	477326900	10848	26.22	44350	44500	43700	58100	31350	44750	44000.61	24.13	0	-2194	46316	45532	44266	43482	42216	45925	43875	60	13350	500	33110	50	1	11979665	5247	23.30	1.81	12	0.09	1880.00	24231.00	49500	20230825	-11.52	27600	20230103	58.70	49500	-11.52	20230825	27600	58.70	20230103	49500	-11.52	20230825	27600	58.70	20230103	0.82	N	243070	500	59 억		2890185	N	N	2	N	00	N
81	20230914	090836	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43900	-850	5	-1.90	122900750	2785	6.73	44350	44500	43850	58100	31350	44750	44127.07	24.13	0	-942	46316	45532	44266	43482	42216	45925	43875	60	13350	500	33110	50	1	11979665	5259	23.35	1.81	12	0.02	1880.00	24231.00	49500	20230825	-11.31	27600	20230103	59.06	49500	-11.31	20230825	27600	59.06	20230103	49500	-11.31	20230825	27600	59.06	20230103	0.82	N	243070	500	59 억		2890185	N	N	2	N	00	N
82	20230913	160839	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44750	250	2	0.56	1838351700	41358	92.79	44100	45050	43000	57800	31150	44500	44448.62	24.05	0	12157	46233	45366	44733	43866	43233	45050	43550	60	13300	500	32930	50	1	11972313	5358	23.80	1.85	12	0.35	1880.00	24231.00	49500	20230825	-9.60	27600	20230103	62.14	49500	-9.60	20230825	27600	62.14	20230103	49500	-9.60	20230825	27600	62.14	20230103	0.83	N	243070	500	59 억		2878831	N	N	2	N	00	N
83	20230913	150830	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	0	3	0.00	1755161950	39495	88.61	44100	45050	43000	57800	31150	44500	44440.11	24.05	0	12204	46233	45366	44733	43866	43233	45050	43550	60	13300	500	32930	50	1	11972313	5328	23.67	1.84	12	0.33	1880.00	24231.00	49500	20230825	-10.10	27600	20230103	61.23	49500	-10.10	20230825	27600	61.23	20230103	49500	-10.10	20230825	27600	61.23	20230103	0.83	N	243070	500	59 억		2878831	N	N	4	N	00	N
84	20230913	140839	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44700	200	2	0.45	1465665750	32993	74.03	44100	45050	43000	57800	31150	44500	44423.54	24.05	0	10730	46233	45366	44733	43866	43233	45050	43550	60	13300	500	32930	50	1	11972313	5352	23.78	1.84	12	0.28	1880.00	24231.00	49500	20230825	-9.70	27600	20230103	61.96	49500	-9.70	20230825	27600	61.96	20230103	49500	-9.70	20230825	27600	61.96	20230103	0.83	N	243070	500	59 억		2878831	N	N	4	N	00	N
85	20230913	130815	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44550	50	2	0.11	1321570150	29760	66.77	44100	45050	43000	57800	31150	44500	44407.60	24.05	0	9312	46233	45366	44733	43866	43233	45050	43550	60	13300	500	32930	50	1	11972313	5334	23.70	1.84	12	0.25	1880.00	24231.00	49500	20230825	-10.00	27600	20230103	61.41	49500	-10.00	20230825	27600	61.41	20230103	49500	-10.00	20230825	27600	61.41	20230103	0.83	N	243070	500	59 억		2878831	N	N	4	N	00	N
86	20230913	120835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44550	50	2	0.11	1061208650	23912	53.65	44100	45050	43000	57800	31150	44500	44379.75	24.05	0	7439	46233	45366	44733	43866	43233	45050	43550	60	13300	500	32930	50	1	11972313	5334	23.70	1.84	12	0.20	1880.00	24231.00	49500	20230825	-10.00	27600	20230103	61.41	49500	-10.00	20230825	27600	61.41	20230103	49500	-10.00	20230825	27600	61.41	20230103	0.83	N	243070	500	59 억		2878831	N	N	4	N	00	N
87	20230913	110835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44550	50	2	0.11	929583450	20966	47.04	44100	45050	43000	57800	31150	44500	44337.66	24.05	0	6103	46233	45366	44733	43866	43233	45050	43550	60	13300	500	32930	50	1	11972313	5334	23.70	1.84	12	0.18	1880.00	24231.00	49500	20230825	-10.00	27600	20230103	61.41	49500	-10.00	20230825	27600	61.41	20230103	49500	-10.00	20230825	27600	61.41	20230103	0.83	N	243070	500	59 억		2878831	N	N	4	N	00	N
88	20230913	100826	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44950	450	2	1.01	569587450	12878	28.89	44100	45050	43000	57800	31150	44500	44229.50	24.05	0	4054	46233	45366	44733	43866	43233	45050	43550	60	13300	500	32930	50	1	11972313	5382	23.91	1.86	12	0.11	1880.00	24231.00	49500	20230825	-9.19	27600	20230103	62.86	49500	-9.19	20230825	27600	62.86	20230103	49500	-9.19	20230825	27600	62.86	20230103	0.83	N	243070	500	59 억		2878831	N	N	4	N	00	N
89	20230913	090817	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44250	-250	5	-0.56	39994000	904	2.03	44100	44400	44100	57800	31150	44500	44241.15	24.05	0	91	46233	45366	44733	43866	43233	45050	43550	60	13300	500	32930	50	1	11972313	5298	23.54	1.83	12	0.01	1880.00	24231.00	49500	20230825	-10.61	27600	20230103	60.33	49500	-10.61	20230825	27600	60.33	20230103	49500	-10.61	20230825	27600	60.33	20230103	0.83	N	243070	500	59 억		2878831	N	N	4	N	00	N
90	20230912	160815	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	-300	5	-0.67	1996128000	44455	121.37	44800	45600	44100	58200	31400	44800	44902.31	24.00	0	4600	45866	45332	44666	44132	43466	45600	44400	60	13400	500	33150	50	1	11972313	5328	23.67	1.84	12	0.37	1880.00	24231.00	49500	20230825	-10.10	27600	20230103	61.23	49500	-10.10	20230825	27600	61.23	20230103	49500	-10.10	20230825	27600	61.23	20230103	0.85	N	243070	500	59 억		2873210	N	N	4	N	00	N
91	20230912	150824	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44400	-400	5	-0.89	1905569450	42413	115.79	44800	45600	44200	58200	31400	44800	44928.90	24.00	0	4253	45866	45332	44666	44132	43466	45600	44400	60	13400	500	33150	50	1	11972313	5316	23.62	1.83	12	0.35	1880.00	24231.00	49500	20230825	-10.30	27600	20230103	60.87	49500	-10.30	20230825	27600	60.87	20230103	49500	-10.30	20230825	27600	60.87	20230103	0.85	N	243070	500	59 억		2873210	N	N	3	N	00	N
92	20230912	140823	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	-300	5	-0.67	1694923650	37666	102.83	44800	45600	44200	58200	31400	44800	44998.77	24.00	0	3522	45866	45332	44666	44132	43466	45600	44400	60	13400	500	33150	50	1	11972313	5328	23.67	1.84	12	0.31	1880.00	24231.00	49500	20230825	-10.10	27600	20230103	61.23	49500	-10.10	20230825	27600	61.23	20230103	49500	-10.10	20230825	27600	61.23	20230103	0.85	N	243070	500	59 억		2873210	N	N	3	N	00	N
93	20230912	130812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44900	100	2	0.22	1377100850	30545	83.39	44800	45600	44400	58200	31400	44800	45084.33	24.00	0	5086	45866	45332	44666	44132	43466	45600	44400	60	13400	500	33150	50	1	11972313	5376	23.88	1.85	12	0.26	1880.00	24231.00	49500	20230825	-9.29	27600	20230103	62.68	49500	-9.29	20230825	27600	62.68	20230103	49500	-9.29	20230825	27600	62.68	20230103	0.85	N	243070	500	59 억		2873210	N	N	3	N	00	N
94	20230912	120811	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45300	500	2	1.12	1109295150	24591	67.14	44800	45600	44400	58200	31400	44800	45109.80	24.00	0	3738	45866	45332	44666	44132	43466	45600	44400	60	13400	500	33150	50	1	11972313	5423	24.10	1.87	12	0.21	1880.00	24231.00	49500	20230825	-8.48	27600	20230103	64.13	49500	-8.48	20230825	27600	64.13	20230103	49500	-8.48	20230825	27600	64.13	20230103	0.85	N	243070	500	59 억		2873210	N	N	3	N	00	N
95	20230912	110816	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45450	650	2	1.45	839337100	18644	50.90	44800	45500	44400	58200	31400	44800	45019.15	24.00	0	4680	45866	45332	44666	44132	43466	45600	44400	60	13400	500	33150	50	1	11972313	5441	24.18	1.88	12	0.16	1880.00	24231.00	49500	20230825	-8.18	27600	20230103	64.67	49500	-8.18	20230825	27600	64.67	20230103	49500	-8.18	20230825	27600	64.67	20230103	0.85	N	243070	500	59 억		2873210	N	N	3	N	00	N
96	20230912	100808	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45050	250	2	0.56	449492750	10037	27.40	44800	45150	44400	58200	31400	44800	44783.58	24.00	0	1912	45866	45332	44666	44132	43466	45600	44400	60	13400	500	33150	50	1	11972313	5394	23.96	1.86	12	0.08	1880.00	24231.00	49500	20230825	-8.99	27600	20230103	63.22	49500	-8.99	20230825	27600	63.22	20230103	49500	-8.99	20230825	27600	63.22	20230103	0.85	N	243070	500	59 억		2873210	N	N	3	N	00	N
97	20230912	090827	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44650	-150	5	-0.33	116704750	2616	7.14	44800	44900	44400	58200	31400	44800	44611.91	24.00	0	291	45866	45332	44666	44132	43466	45600	44400	60	13400	500	33150	50	1	11972313	5346	23.75	1.84	12	0.02	1880.00	24231.00	49500	20230825	-9.80	27600	20230103	61.78	49500	-9.80	20230825	27600	61.78	20230103	49500	-9.80	20230825	27600	61.78	20230103	0.85	N	243070	500	59 억		2873210	N	N	3	N	00	N
98	20230911	160809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44800	300	2	0.67	1636432700	36563	70.49	44650	45200	44000	57800	31150	44500	44756.67	23.96	0	3754	45166	44832	44366	44032	43566	45000	44200	60	13300	500	32930	50	1	11972313	5364	23.83	1.85	12	0.31	1880.00	24231.00	49500	20230825	-9.49	27600	20230103	62.32	49500	-9.49	20230825	27600	62.32	20230103	49500	-9.49	20230825	27600	62.32	20230103	0.91	N	243070	500	59 억		2869045	N	N	3	N	00	N
99	20230911	150814	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44750	250	2	0.56	1537683350	34358	66.23	44650	45200	44000	57800	31150	44500	44754.90	23.96	0	3223	45166	44832	44366	44032	43566	45000	44200	60	13300	500	32930	50	1	11972313	5358	23.80	1.85	12	0.29	1880.00	24231.00	49500	20230825	-9.60	27600	20230103	62.14	49500	-9.60	20230825	27600	62.14	20230103	49500	-9.60	20230825	27600	62.14	20230103	0.91	N	243070	500	59 억		2869045	N	N	2	N	00	N
100	20230911	140823	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44900	400	2	0.90	1339242300	29927	57.69	44650	45200	44000	57800	31150	44500	44750.48	23.96	0	2413	45166	44832	44366	44032	43566	45000	44200	60	13300	500	32930	50	1	11972313	5376	23.88	1.85	12	0.25	1880.00	24231.00	49500	20230825	-9.29	27600	20230103	62.68	49500	-9.29	20230825	27600	62.68	20230103	49500	-9.29	20230825	27600	62.68	20230103	0.91	N	243070	500	59 억		2869045	N	N	2	N	00	N
101	20230911	130757	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44600	100	2	0.22	1127446250	25206	48.59	44650	45200	44000	57800	31150	44500	44729.47	23.96	0	204	45166	44832	44366	44032	43566	45000	44200	60	13300	500	32930	50	1	11972313	5340	23.72	1.84	12	0.21	1880.00	24231.00	49500	20230825	-9.90	27600	20230103	61.59	49500	-9.90	20230825	27600	61.59	20230103	49500	-9.90	20230825	27600	61.59	20230103	0.91	N	243070	500	59 억		2869045	N	N	2	N	00	N
102	20230911	120813	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44800	300	2	0.67	986824650	22060	42.53	44650	45200	44000	57800	31150	44500	44733.89	23.96	0	-209	45166	44832	44366	44032	43566	45000	44200	60	13300	500	32930	50	1	11972313	5364	23.83	1.85	12	0.18	1880.00	24231.00	49500	20230825	-9.49	27600	20230103	62.32	49500	-9.49	20230825	27600	62.32	20230103	49500	-9.49	20230825	27600	62.32	20230103	0.91	N	243070	500	59 억		2869045	N	N	2	N	00	N
103	20230911	110758	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44750	250	2	0.56	806314000	18042	34.78	44650	45200	44000	57800	31150	44500	44691.17	23.96	0	-1090	45166	44832	44366	44032	43566	45000	44200	60	13300	500	32930	50	1	11972313	5358	23.80	1.85	12	0.15	1880.00	24231.00	49500	20230825	-9.60	27600	20230103	62.14	49500	-9.60	20230825	27600	62.14	20230103	49500	-9.60	20230825	27600	62.14	20230103	0.91	N	243070	500	59 억		2869045	N	N	2	N	00	N
104	20230911	100756	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44600	100	2	0.22	622942000	13937	26.87	44650	45200	44000	57800	31150	44500	44697.29	23.96	0	-1879	45166	44832	44366	44032	43566	45000	44200	60	13300	500	32930	50	1	11972313	5340	23.72	1.84	12	0.12	1880.00	24231.00	49500	20230825	-9.90	27600	20230103	61.59	49500	-9.90	20230825	27600	61.59	20230103	49500	-9.90	20230825	27600	61.59	20230103	0.91	N	243070	500	59 억		2869045	N	N	2	N	00	N
105	20230911	090755	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44100	-400	5	-0.90	81051600	1825	3.52	44650	44750	44000	57800	31150	44500	44410.81	23.96	0	-27	45166	44832	44366	44032	43566	45000	44200	60	13300	500	32930	50	1	11972313	5280	23.46	1.82	12	0.02	1880.00	24231.00	49500	20230825	-10.91	27600	20230103	59.78	49500	-10.91	20230825	27600	59.78	20230103	49500	-10.91	20230825	27600	59.78	20230103	0.91	N	243070	500	59 억		2869045	N	N	2	N	00	N
106	20230908	160816	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	800	2	1.83	2275426550	51341	70.45	44150	44700	43900	56800	30600	43700	44319.60	23.90	0	8703	45500	44600	43900	43000	42300	45050	43450	60	13100	500	32330	50	1	11972313	5328	23.67	1.84	12	0.43	1880.00	24231.00	49500	20230825	-10.10	27600	20230103	61.23	49500	-10.10	20230825	27600	61.23	20230103	49500	-10.10	20230825	27600	61.23	20230103	1.05	N	243070	500	59 억		2861022	N	N	2	N	00	N
107	20230908	150814	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	800	2	1.83	2080236450	46952	64.43	44150	44700	43900	56800	30600	43700	44305.60	23.90	0	8525	45500	44600	43900	43000	42300	45050	43450	60	13100	500	32330	50	1	11972313	5328	23.67	1.84	12	0.39	1880.00	24231.00	49500	20230825	-10.10	27600	20230103	61.23	49500	-10.10	20230825	27600	61.23	20230103	49500	-10.10	20230825	27600	61.23	20230103	1.05	N	243070	500	59 억		2861022	N	N	3	N	00	N
108	20230908	140806	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44300	600	2	1.37	1822468300	41150	56.47	44150	44700	43900	56800	30600	43700	44288.42	23.90	0	9117	45500	44600	43900	43000	42300	45050	43450	60	13100	500	32330	50	1	11972313	5304	23.56	1.83	12	0.34	1880.00	24231.00	49500	20230825	-10.51	27600	20230103	60.51	49500	-10.51	20230825	27600	60.51	20230103	49500	-10.51	20230825	27600	60.51	20230103	1.05	N	243070	500	59 억		2861022	N	N	3	N	00	N
109	20230908	130815	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44600	900	2	2.06	1455350900	32858	45.09	44150	44700	43900	56800	30600	43700	44292.13	23.90	0	7981	45500	44600	43900	43000	42300	45050	43450	60	13100	500	32330	50	1	11972313	5340	23.72	1.84	12	0.27	1880.00	24231.00	49500	20230825	-9.90	27600	20230103	61.59	49500	-9.90	20230825	27600	61.59	20230103	49500	-9.90	20230825	27600	61.59	20230103	1.05	N	243070	500	59 억		2861022	N	N	3	N	00	N
110	20230908	120826	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44600	900	2	2.06	1217941300	27520	37.76	44150	44700	43900	56800	30600	43700	44256.59	23.90	0	7013	45500	44600	43900	43000	42300	45050	43450	60	13100	500	32330	50	1	11972313	5340	23.72	1.84	12	0.23	1880.00	24231.00	49500	20230825	-9.90	27600	20230103	61.59	49500	-9.90	20230825	27600	61.59	20230103	49500	-9.90	20230825	27600	61.59	20230103	1.05	N	243070	500	59 억		2861022	N	N	3	N	00	N
111	20230908	110820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44300	600	2	1.37	952611350	21546	29.57	44150	44600	43900	56800	30600	43700	44212.91	23.90	0	3988	45500	44600	43900	43000	42300	45050	43450	60	13100	500	32330	50	1	11972313	5304	23.56	1.83	12	0.18	1880.00	24231.00	49500	20230825	-10.51	27600	20230103	60.51	49500	-10.51	20230825	27600	60.51	20230103	49500	-10.51	20230825	27600	60.51	20230103	1.05	N	243070	500	59 억		2861022	N	N	3	N	00	N
112	20230908	100813	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44200	500	2	1.14	703309750	15932	21.86	44150	44600	43900	56800	30600	43700	44144.47	23.90	0	2526	45500	44600	43900	43000	42300	45050	43450	60	13100	500	32330	50	1	11972313	5292	23.51	1.82	12	0.13	1880.00	24231.00	49500	20230825	-10.71	27600	20230103	60.14	49500	-10.71	20230825	27600	60.14	20230103	49500	-10.71	20230825	27600	60.14	20230103	1.05	N	243070	500	59 억		2861022	N	N	3	N	00	N
113	20230908	090818	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44300	600	2	1.37	266948200	6042	8.29	44150	44600	43950	56800	30600	43700	44182.09	23.90	0	-834	45500	44600	43900	43000	42300	45050	43450	60	13100	500	32330	50	1	11972313	5304	23.56	1.83	12	0.05	1880.00	24231.00	49500	20230825	-10.51	27600	20230103	60.51	49500	-10.51	20230825	27600	60.51	20230103	49500	-10.51	20230825	27600	60.51	20230103	1.05	N	243070	500	59 억		2861022	N	N	3	N	00	N
114	20230907	160804	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43700	-400	5	-0.91	3178102250	72807	50.70	43650	44800	43200	57300	30900	44100	43650.90	23.65	0	21773	46866	45482	44416	43032	41966	46175	43725	60	13200	500	32630	50	1	11972313	5232	23.24	1.80	12	0.61	1880.00	24231.00	49500	20230825	-11.72	27600	20230103	58.33	49500	-11.72	20230825	27600	58.33	20230103	49500	-11.72	20230825	27600	58.33	20230103	1.04	N	243070	500	59 억		2831172	N	N	3	N	00	N
115	20230907	150809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43600	-500	5	-1.13	2954446000	67685	47.13	43650	44800	43200	57300	30900	44100	43649.90	23.65	0	18893	46866	45482	44416	43032	41966	46175	43725	60	13200	500	32630	50	1	11972313	5220	23.19	1.80	12	0.57	1880.00	24231.00	49500	20230825	-11.92	27600	20230103	57.97	49500	-11.92	20230825	27600	57.97	20230103	49500	-11.92	20230825	27600	57.97	20230103	1.04	N	243070	500	59 억		2831172	N	N	1	N	00	N
116	20230907	140807	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43500	-600	5	-1.36	2478819500	56746	39.51	43650	44800	43200	57300	30900	44100	43682.67	23.65	0	14076	46866	45482	44416	43032	41966	46175	43725	60	13200	500	32630	50	1	11972313	5208	23.14	1.80	12	0.47	1880.00	24231.00	49500	20230825	-12.12	27600	20230103	57.61	49500	-12.12	20230825	27600	57.61	20230103	49500	-12.12	20230825	27600	57.61	20230103	1.04	N	243070	500	59 억		2831172	N	N	1	N	00	N
117	20230907	130803	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43500	-600	5	-1.36	2166337150	49552	34.50	43650	44800	43200	57300	30900	44100	43718.41	23.65	0	12000	46866	45482	44416	43032	41966	46175	43725	60	13200	500	32630	50	1	11972313	5208	23.14	1.80	12	0.41	1880.00	24231.00	49500	20230825	-12.12	27600	20230103	57.61	49500	-12.12	20230825	27600	57.61	20230103	49500	-12.12	20230825	27600	57.61	20230103	1.04	N	243070	500	59 억		2831172	N	N	1	N	00	N
118	20230907	120815	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	-850	5	-1.93	1919404200	43870	30.55	43650	44800	43200	57300	30900	44100	43752.04	23.65	0	10187	46866	45482	44416	43032	41966	46175	43725	60	13200	500	32630	50	1	11972313	5178	23.01	1.78	12	0.37	1880.00	24231.00	49500	20230825	-12.63	27600	20230103	56.70	49500	-12.63	20230825	27600	56.70	20230103	49500	-12.63	20230825	27600	56.70	20230103	1.04	N	243070	500	59 억		2831172	N	N	1	N	00	N
119	20230907	110809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43550	-550	5	-1.25	1523042350	34748	24.19	43650	44800	43200	57300	30900	44100	43831.03	23.65	0	6556	46866	45482	44416	43032	41966	46175	43725	60	13200	500	32630	50	1	11972313	5214	23.16	1.80	12	0.29	1880.00	24231.00	49500	20230825	-12.02	27600	20230103	57.79	49500	-12.02	20230825	27600	57.79	20230103	49500	-12.02	20230825	27600	57.79	20230103	1.04	N	243070	500	59 억		2831172	N	N	1	N	00	N
120	20230907	100809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43750	-350	5	-0.79	868850350	19708	13.72	43650	44800	43500	57300	30900	44100	44086.17	23.65	0	1559	46866	45482	44416	43032	41966	46175	43725	60	13200	500	32630	50	1	11972313	5238	23.27	1.81	12	0.16	1880.00	24231.00	49500	20230825	-11.62	27600	20230103	58.51	49500	-11.62	20230825	27600	58.51	20230103	49500	-11.62	20230825	27600	58.51	20230103	1.04	N	243070	500	59 억		2831172	N	N	1	N	00	N
121	20230907	090821	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44000	-100	5	-0.23	111847200	2540	1.77	43650	44250	43650	57300	30900	44100	44034.18	23.65	0	-859	46866	45482	44416	43032	41966	46175	43725	60	13200	500	32630	50	1	11972313	5268	23.40	1.82	12	0.02	1880.00	24231.00	49500	20230825	-11.11	27600	20230103	59.42	49500	-11.11	20230825	27600	59.42	20230103	49500	-11.11	20230825	27600	59.42	20230103	1.04	N	243070	500	59 억		2831172	N	N	1	N	00	N
122	20230906	160806	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44100	-100	5	-0.23	6338191150	143419	107.21	44000	45800	43350	57400	30950	44200	44193.56	23.18	0	31864	46900	45550	44650	43300	42400	45100	42850	60	13200	500	32700	50	1	11972313	5280	23.46	1.82	12	1.20	1880.00	24231.00	49500	20230825	-10.91	27600	20230103	59.78	49500	-10.91	20230825	27600	59.78	20230103	49500	-10.91	20230825	27600	59.78	20230103	1.08	N	243070	500	59 억		2775269	N	N	1	N	00	N
123	20230906	150809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44000	-200	5	-0.45	6159345750	139363	104.18	44000	45800	43350	57400	30950	44200	44196.42	23.18	0	29917	46900	45550	44650	43300	42400	45100	42850	60	13200	500	32700	50	1	11972313	5268	23.40	1.82	12	1.16	1880.00	24231.00	49500	20230825	-11.11	27600	20230103	59.42	49500	-11.11	20230825	27600	59.42	20230103	49500	-11.11	20230825	27600	59.42	20230103	1.08	N	243070	500	59 억		2775269	N	N	0	N	00	N
124	20230906	140808	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43800	-400	5	-0.90	5459943050	123441	92.27	44000	45800	43350	57400	30950	44200	44231.20	23.18	0	23155	46900	45550	44650	43300	42400	45100	42850	60	13200	500	32700	50	1	11972313	5244	23.30	1.81	12	1.03	1880.00	24231.00	49500	20230825	-11.52	27600	20230103	58.70	49500	-11.52	20230825	27600	58.70	20230103	49500	-11.52	20230825	27600	58.70	20230103	1.08	N	243070	500	59 억		2775269	N	N	0	N	00	N
125	20230906	130800	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43750	-450	5	-1.02	4649084600	104932	78.44	44000	45800	43350	57400	30950	44200	44305.69	23.18	0	20743	46900	45550	44650	43300	42400	45100	42850	60	13200	500	32700	50	1	11972313	5238	23.27	1.81	12	0.88	1880.00	24231.00	49500	20230825	-11.62	27600	20230103	58.51	49500	-11.62	20230825	27600	58.51	20230103	49500	-11.62	20230825	27600	58.51	20230103	1.08	N	243070	500	59 억		2775269	N	N	0	N	00	N
126	20230906	120811	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43750	-450	5	-1.02	3660633500	82270	61.50	44000	45800	43500	57400	30950	44200	44495.36	23.18	0	12350	46900	45550	44650	43300	42400	45100	42850	60	13200	500	32700	50	1	11972313	5238	23.27	1.81	12	0.69	1880.00	24231.00	49500	20230825	-11.62	27600	20230103	58.51	49500	-11.62	20230825	27600	58.51	20230103	49500	-11.62	20230825	27600	58.51	20230103	1.08	N	243070	500	59 억		2775269	N	N	0	N	00	N
127	20230906	110816	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44150	-50	5	-0.11	2237109750	49740	37.18	44000	45800	43950	57400	30950	44200	44976.07	23.18	0	2175	46900	45550	44650	43300	42400	45100	42850	60	13200	500	32700	50	1	11972313	5286	23.48	1.82	12	0.42	1880.00	24231.00	49500	20230825	-10.81	27600	20230103	59.96	49500	-10.81	20230825	27600	59.96	20230103	49500	-10.81	20230825	27600	59.96	20230103	1.08	N	243070	500	59 억		2775269	N	N	0	N	00	N
128	20230906	100754	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44900	700	2	1.58	1609474750	35661	26.66	44000	45800	43950	57400	30950	44200	45132.63	23.18	0	6085	46900	45550	44650	43300	42400	45100	42850	60	13200	500	32700	50	1	11972313	5376	23.88	1.85	12	0.30	1880.00	24231.00	49500	20230825	-9.29	27600	20230103	62.68	49500	-9.29	20230825	27600	62.68	20230103	49500	-9.29	20230825	27600	62.68	20230103	1.08	N	243070	500	59 억		2775269	N	N	0	N	00	N
129	20230906	090757	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44900	700	2	1.58	126272150	2837	2.12	44000	44900	43950	57400	30950	44200	44509.04	23.18	0	707	46900	45550	44650	43300	42400	45100	42850	60	13200	500	32700	50	1	11972313	5376	23.88	1.85	12	0.02	1880.00	24231.00	49500	20230825	-9.29	27600	20230103	62.68	49500	-9.29	20230825	27600	62.68	20230103	49500	-9.29	20230825	27600	62.68	20230103	1.08	N	243070	500	59 억		2775269	N	N	0	N	00	N
130	20230905	160800	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44200	-1550	5	-3.39	5945086250	133670	168.78	45550	46000	43750	59400	32050	45750	44476.00	22.95	0	19030	46816	46282	45516	44982	44216	46550	45250	60	13650	500	33850	50	1	11935549	5276	23.51	1.82	12	1.12	1880.00	24231.00	49500	20230825	-10.71	27600	20230103	60.14	49500	-10.71	20230825	27600	60.14	20230103	49500	-10.71	20230825	27600	60.14	20230103	1.07	N	243070	500	59 억		2739255	N	N	0	N	00	N
131	20230905	150810	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44050	-1700	5	-3.72	5591995850	125677	158.69	45550	46000	43750	59400	32050	45750	44494.88	22.95	0	14861	46816	46282	45516	44982	44216	46550	45250	60	13650	500	33850	50	1	11935549	5258	23.43	1.82	12	1.05	1880.00	24231.00	49500	20230825	-11.01	27600	20230103	59.60	49500	-11.01	20230825	27600	59.60	20230103	49500	-11.01	20230825	27600	59.60	20230103	1.07	N	243070	500	59 억		2739255	N	N	0	N	00	N
132	20230905	140808	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44200	-1550	5	-3.39	4283041950	96017	121.24	45550	46000	43750	59400	32050	45750	44607.00	22.95	0	1472	46816	46282	45516	44982	44216	46550	45250	60	13650	500	33850	50	1	11935549	5276	23.51	1.82	12	0.80	1880.00	24231.00	49500	20230825	-10.71	27600	20230103	60.14	49500	-10.71	20230825	27600	60.14	20230103	49500	-10.71	20230825	27600	60.14	20230103	1.07	N	243070	500	59 억		2739255	N	N	0	N	00	N
133	20230905	130749	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44050	-1700	5	-3.72	3236926000	72525	91.57	45550	46000	43750	59400	32050	45750	44631.71	22.95	0	-1196	46816	46282	45516	44982	44216	46550	45250	60	13650	500	33850	50	1	11935549	5258	23.43	1.82	12	0.61	1880.00	24231.00	49500	20230825	-11.01	27600	20230103	59.60	49500	-11.01	20230825	27600	59.60	20230103	49500	-11.01	20230825	27600	59.60	20230103	1.07	N	243070	500	59 억		2739255	N	N	0	N	00	N
134	20230905	120754	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44050	-1700	5	-3.72	2532850850	56509	71.35	45550	46000	43950	59400	32050	45750	44821.91	22.95	0	-1809	46816	46282	45516	44982	44216	46550	45250	60	13650	500	33850	50	1	11935549	5258	23.43	1.82	12	0.47	1880.00	24231.00	49500	20230825	-11.01	27600	20230103	59.60	49500	-11.01	20230825	27600	59.60	20230103	49500	-11.01	20230825	27600	59.60	20230103	1.07	N	243070	500	59 억		2739255	N	N	0	N	00	N
135	20230905	110801	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45100	-650	5	-1.42	1271514850	28104	35.49	45550	46000	44800	59400	32050	45750	45243.02	22.95	0	1857	46816	46282	45516	44982	44216	46550	45250	60	13650	500	33850	50	1	11935549	5383	23.99	1.86	12	0.24	1880.00	24231.00	49500	20230825	-8.89	27600	20230103	63.41	49500	-8.89	20230825	27600	63.41	20230103	49500	-8.89	20230825	27600	63.41	20230103	1.07	N	243070	500	59 억		2739255	N	N	0	N	00	N
136	20230905	100749	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45000	-750	5	-1.64	675517050	14876	18.78	45550	46000	45000	59400	32050	45750	45409.63	22.95	0	3145	46816	46282	45516	44982	44216	46550	45250	60	13650	500	33850	50	1	11935549	5371	23.94	1.86	12	0.12	1880.00	24231.00	49500	20230825	-9.09	27600	20230103	63.04	49500	-9.09	20230825	27600	63.04	20230103	49500	-9.09	20230825	27600	63.04	20230103	1.07	N	243070	500	59 억		2739255	N	N	0	N	00	N
137	20230905	090750	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45900	150	2	0.33	230035450	5031	6.35	45550	46000	45550	59400	32050	45750	45723.55	22.95	0	2834	46816	46282	45516	44982	44216	46550	45250	60	13650	500	33850	50	1	11935549	5478	24.41	1.89	12	0.04	1880.00	24231.00	49500	20230825	-7.27	27600	20230103	66.30	49500	-7.27	20230825	27600	66.30	20230103	49500	-7.27	20230825	27600	66.30	20230103	1.07	N	243070	500	59 억		2739255	N	N	0	N	00	N
138	20230904	160746	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45750	-450	5	-0.97	3574991700	78817	68.28	45600	46050	44750	60000	32350	46200	45357.38	22.73	0	25452	48433	47316	46533	45416	44633	46925	45025	60	13800	500	34180	50	1	11935549	5461	24.34	1.89	12	0.66	1880.00	24231.00	49500	20230825	-7.58	27600	20230103	65.76	49500	-7.58	20230825	27600	65.76	20230103	49500	-7.58	20230825	27600	65.76	20230103	0.92	N	243070	500	59 억		2713343	N	N	169	N	00	N
139	20230904	150736	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45600	-600	5	-1.30	3448223100	76042	65.87	45600	46050	44750	60000	32350	46200	45346.30	22.73	0	25218	48433	47316	46533	45416	44633	46925	45025	60	13800	500	34180	50	1	11935549	5443	24.26	1.88	12	0.64	1880.00	24231.00	49500	20230825	-7.88	27600	20230103	65.22	49500	-7.88	20230825	27600	65.22	20230103	49500	-7.88	20230825	27600	65.22	20230103	0.92	N	243070	500	59 억		2713343	N	N	169	N	00	N
140	20230904	140732	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45800	-400	5	-0.87	3094013750	68283	59.15	45600	46050	44750	60000	32350	46200	45311.63	22.73	0	23071	48433	47316	46533	45416	44633	46925	45025	60	13800	500	34180	50	1	11935549	5466	24.36	1.89	12	0.57	1880.00	24231.00	49500	20230825	-7.47	27600	20230103	65.94	49500	-7.47	20230825	27600	65.94	20230103	49500	-7.47	20230825	27600	65.94	20230103	0.92	N	243070	500	59 억		2713343	N	N	169	N	00	N
141	20230904	130744	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45550	-650	5	-1.41	2622941550	57984	50.23	45600	45800	44750	60000	32350	46200	45235.61	22.73	0	21727	48433	47316	46533	45416	44633	46925	45025	60	13800	500	34180	50	1	11935549	5437	24.23	1.88	12	0.49	1880.00	24231.00	49500	20230825	-7.98	27600	20230103	65.04	49500	-7.98	20230825	27600	65.04	20230103	49500	-7.98	20230825	27600	65.04	20230103	0.92	N	243070	500	59 억		2713343	N	N	169	N	00	N
142	20230904	120729	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45400	-800	5	-1.73	2179756150	48225	41.77	45600	45800	44750	60000	32350	46200	45199.71	22.73	0	18369	48433	47316	46533	45416	44633	46925	45025	60	13800	500	34180	50	1	11935549	5419	24.15	1.87	12	0.40	1880.00	24231.00	49500	20230825	-8.28	27600	20230103	64.49	49500	-8.28	20230825	27600	64.49	20230103	49500	-8.28	20230825	27600	64.49	20230103	0.92	N	243070	500	59 억		2713343	N	N	169	N	00	N
143	20230904	110716	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45650	-550	5	-1.19	1986141950	43972	38.09	45600	45800	44750	60000	32350	46200	45168.33	22.73	0	16860	48433	47316	46533	45416	44633	46925	45025	60	13800	500	34180	50	1	11935549	5449	24.28	1.88	12	0.37	1880.00	24231.00	49500	20230825	-7.78	27600	20230103	65.40	49500	-7.78	20230825	27600	65.40	20230103	49500	-7.78	20230825	27600	65.40	20230103	0.92	N	243070	500	59 억		2713343	N	N	169	N	00	N
144	20230904	100721	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45350	-850	5	-1.84	1488699650	33015	28.60	45600	45650	44750	60000	32350	46200	45091.61	22.73	0	12654	48433	47316	46533	45416	44633	46925	45025	60	13800	500	34180	50	1	11935549	5413	24.12	1.87	12	0.28	1880.00	24231.00	49500	20230825	-8.38	27600	20230103	64.31	49500	-8.38	20230825	27600	64.31	20230103	49500	-8.38	20230825	27600	64.31	20230103	0.92	N	243070	500	59 억		2713343	N	N	169	N	00	N
145	20230904	090735	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45050	-1150	5	-2.49	450299250	9951	8.62	45600	45650	45050	60000	32350	46200	45251.66	22.73	0	2784	48433	47316	46533	45416	44633	46925	45025	60	13800	500	34180	50	1	11935549	5377	23.96	1.86	12	0.08	1880.00	24231.00	49500	20230825	-8.99	27600	20230103	63.22	49500	-8.99	20230825	27600	63.22	20230103	49500	-8.99	20230825	27600	63.22	20230103	0.92	N	243070	500	59 억		2713343	N	N	169	N	00	N
146	20230901	160725	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46200	-1000	5	-2.12	5373223850	115239	121.25	47000	47650	45750	61300	33050	47200	46627.68	22.50	0	31050	49533	48366	47683	46516	45833	48025	46175	60	14100	500	34920	50	1	11935549	5514	24.57	1.91	12	0.97	1880.00	24231.00	49500	20230825	-6.67	27600	20230103	67.39	49500	-6.67	20230825	27600	67.39	20230103	49500	-6.67	20230825	27600	67.39	20230103	0.92	N	243070	500	59 억		2684927	N	N	169	N	00	N
147	20230901	150734	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46200	-1000	5	-2.12	5130220400	109971	115.71	47000	47650	45750	61300	33050	47200	46650.67	22.50	0	28440	49533	48366	47683	46516	45833	48025	46175	60	14100	500	34920	50	1	11935549	5514	24.57	1.91	12	0.92	1880.00	24231.00	49500	20230825	-6.67	27600	20230103	67.39	49500	-6.67	20230825	27600	67.39	20230103	49500	-6.67	20230825	27600	67.39	20230103	0.92	N	243070	500	59 억		2684927	N	N	2	N	00	N
148	20230901	140735	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46100	-1100	5	-2.33	4270640850	91285	96.05	47000	47650	45850	61300	33050	47200	46783.60	22.50	0	17803	49533	48366	47683	46516	45833	48025	46175	60	14100	500	34920	50	1	11935549	5502	24.52	1.90	12	0.76	1880.00	24231.00	49500	20230825	-6.87	27600	20230103	67.03	49500	-6.87	20230825	27600	67.03	20230103	49500	-6.87	20230825	27600	67.03	20230103	0.92	N	243070	500	59 억		2684927	N	N	2	N	00	N
149	20230901	130714	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46950	-250	5	-0.53	2715212400	57698	60.71	47000	47650	46300	61300	33050	47200	47059.04	22.50	0	9005	49533	48366	47683	46516	45833	48025	46175	60	14100	500	34920	50	1	11935549	5604	24.97	1.94	12	0.48	1880.00	24231.00	49500	20230825	-5.15	27600	20230103	70.11	49500	-5.15	20230825	27600	70.11	20230103	49500	-5.15	20230825	27600	70.11	20230103	0.92	N	243070	500	59 억		2684927	N	N	2	N	00	N
150	20230901	120723	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47300	100	2	0.21	2293519800	48776	51.32	47000	47650	46300	61300	33050	47200	47021.48	22.50	0	10336	49533	48366	47683	46516	45833	48025	46175	60	14100	500	34920	50	1	11935549	5646	25.16	1.95	12	0.41	1880.00	24231.00	49500	20230825	-4.44	27600	20230103	71.38	49500	-4.44	20230825	27600	71.38	20230103	49500	-4.44	20230825	27600	71.38	20230103	0.92	N	243070	500	59 억		2684927	N	N	2	N	00	N
151	20230901	110723	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47350	150	2	0.32	1708153450	36404	38.30	47000	47650	46300	61300	33050	47200	46922.14	22.50	0	8560	49533	48366	47683	46516	45833	48025	46175	60	14100	500	34920	50	1	11935549	5651	25.19	1.95	12	0.31	1880.00	24231.00	49500	20230825	-4.34	27600	20230103	71.56	49500	-4.34	20230825	27600	71.56	20230103	49500	-4.34	20230825	27600	71.56	20230103	0.92	N	243070	500	59 억		2684927	N	N	2	N	00	N
152	20230901	100718	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46950	-250	5	-0.53	1101107700	23583	24.81	47000	47450	46300	61300	33050	47200	46690.74	22.50	0	5401	49533	48366	47683	46516	45833	48025	46175	60	14100	500	34920	50	1	11935549	5604	24.97	1.94	12	0.20	1880.00	24231.00	49500	20230825	-5.15	27600	20230103	70.11	49500	-5.15	20230825	27600	70.11	20230103	49500	-5.15	20230825	27600	70.11	20230103	0.92	N	243070	500	59 억		2684927	N	N	2	N	00	N
153	20230901	090707	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46900	-300	5	-0.64	89646250	1903	2.00	47000	47450	46700	61300	33050	47200	47107.86	22.50	0	-15	49533	48366	47683	46516	45833	48025	46175	60	14100	500	34920	50	1	11935549	5598	24.95	1.94	12	0.02	1880.00	24231.00	49500	20230825	-5.25	27600	20230103	69.93	49500	-5.25	20230825	27600	69.93	20230103	49500	-5.25	20230825	27600	69.93	20230103	0.92	N	243070	500	59 억		2684927	N	N	2	N	00	N