KissMeData/220100/price/prices-20240901.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	20240930	161010	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27000	2400	2	9.76	88053604400	3364688	857.51	26000	28000	23400	31950	17250	24600	26168.30	2.67	0	131610	25933	25266	24883	24216	23833	25075	24025	111	7350	500	17220	50	1	22102155	5968	-88.82	9.35	12	15.22	-304.00	2887.00	28000	20240930	-3.57	7690	20231213	251.11	28000	-3.57	20240930	7960	239.20	20240206	28000	-3.57	20240930	7690	251.11	20231213	1.33	N	220100	500	110 억		590223	N	N	170	N	00	N
3	20240930	151024	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26900	2300	2	9.35	86053838700	3290392	838.57	26000	28000	23400	31950	17250	24600	26153.35	2.67	0	126945	25933	25266	24883	24216	23833	25075	24025	111	7350	500	17220	50	1	22102155	5945	-88.49	9.32	12	14.89	-304.00	2887.00	28000	20240930	-3.93	7690	20231213	249.80	28000	-3.93	20240930	7960	237.94	20240206	28000	-3.93	20240930	7690	249.80	20231213	1.33	N	220100	500	110 억		590223	N	N	105	N	00	N
4	20240930	141024	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27950	3350	2	13.62	75435268600	2899663	738.99	26000	28000	23400	31950	17250	24600	26015.48	2.67	0	70113	25933	25266	24883	24216	23833	25075	24025	111	7350	500	17220	50	1	22102155	6178	-91.94	9.68	12	13.12	-304.00	2887.00	28000	20240930	-0.18	7690	20231213	263.46	28000	-0.18	20240930	7960	251.13	20240206	28000	-0.18	20240930	7690	263.46	20231213	1.33	N	220100	500	110 억		590223	N	N	105	N	00	N
5	20240930	131018	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26650	2050	2	8.33	54628955750	2137287	544.70	26000	27150	23400	31950	17250	24600	25560.23	2.67	0	-2169	25933	25266	24883	24216	23833	25075	24025	111	7350	500	17220	50	1	22102155	5890	-87.66	9.23	12	9.67	-304.00	2887.00	27150	20240930	-1.84	7690	20231213	246.55	27150	-1.84	20240930	7960	234.80	20240206	27150	-1.84	20240930	7690	246.55	20231213	1.33	N	220100	500	110 억		590223	N	N	105	N	00	N
6	20240930	121015	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25700	1100	2	4.47	47198818850	1854863	472.72	26000	27150	23400	31950	17250	24600	25446.26	2.67	0	-80250	25933	25266	24883	24216	23833	25075	24025	111	7350	500	17220	50	1	22102155	5680	-84.54	8.90	12	8.39	-304.00	2887.00	27150	20240930	-5.34	7690	20231213	234.20	27150	-5.34	20240930	7960	222.86	20240206	27150	-5.34	20240930	7690	234.20	20231213	1.33	N	220100	500	110 억		590223	N	N	105	N	00	N
7	20240930	111013	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25200	600	2	2.44	45611271300	1792391	456.80	26000	27150	23400	31950	17250	24600	25447.45	2.67	0	-74764	25933	25266	24883	24216	23833	25075	24025	111	7350	500	17220	50	1	22102155	5570	-82.89	8.73	12	8.11	-304.00	2887.00	27150	20240930	-7.18	7690	20231213	227.70	27150	-7.18	20240930	7960	216.58	20240206	27150	-7.18	20240930	7690	227.70	20231213	1.33	N	220100	500	110 억		590223	N	N	105	N	00	N
8	20240930	101011	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25950	1350	2	5.49	40519762500	1592474	405.85	26000	27150	23400	31950	17250	24600	25444.86	2.67	0	-92364	25933	25266	24883	24216	23833	25075	24025	111	7350	500	17220	50	1	22102155	5736	-85.36	8.99	12	7.21	-304.00	2887.00	27150	20240930	-4.42	7690	20231213	237.45	27150	-4.42	20240930	7960	226.01	20240206	27150	-4.42	20240930	7690	237.45	20231213	1.33	N	220100	500	110 억		590223	N	N	105	N	00	N
9	20240930	090930	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25650	1050	2	4.27	14671035900	557558	142.10	26000	27150	25500	31950	17250	24600	26314.90	2.67	0	12561	25933	25266	24883	24216	23833	25075	24025	111	7350	500	17220	50	1	22102155	5669	-84.38	8.88	12	2.52	-304.00	2887.00	27150	20240930	-5.52	7690	20231213	233.55	27150	-5.52	20240930	7960	222.24	20240206	27150	-5.52	20240930	7690	233.55	20231213	1.33	N	220100	500	110 억		590223	N	N	105	N	00	N
10	20240927	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-900	5	-3.53	9614919500	388739	96.02	25500	25550	24500	33150	17850	25500	24733.92	2.92	0	-57299	26233	25866	25133	24766	24033	26050	24950	111	7650	500	17850	50	1	22102155	5437	-80.92	8.52	12	1.76	-304.00	2887.00	26650	20240923	-7.69	7690	20231213	219.90	26650	-7.69	20240923	7960	209.05	20240206	26650	-7.69	20240923	7690	219.90	20231213	1.35	N	220100	500	110 억		644635	N	N	105	N	00	N
11	20240927	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	24750	-750	5	-2.94	9244739950	373710	92.30	25500	25550	24500	33150	17850	25500	24737.74	2.92	0	-59048	26233	25866	25133	24766	24033	26050	24950	111	7650	500	17850	50	1	22102155	5470	-81.41	8.57	12	1.69	-304.00	2887.00	26650	20240923	-7.13	7690	20231213	221.85	26650	-7.13	20240923	7960	210.93	20240206	26650	-7.13	20240923	7690	221.85	20231213	1.35	N	220100	500	110 억		644635	N	N	82	N	00	N
12	20240927	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-850	5	-3.33	7527313300	303881	75.06	25500	25550	24500	33150	17850	25500	24770.60	2.92	0	-67034	26233	25866	25133	24766	24033	26050	24950	111	7650	500	17850	50	1	22102155	5448	-81.09	8.54	12	1.37	-304.00	2887.00	26650	20240923	-7.50	7690	20231213	220.55	26650	-7.50	20240923	7960	209.67	20240206	26650	-7.50	20240923	7690	220.55	20231213	1.35	N	220100	500	110 억		644635	N	N	82	N	00	N
13	20240927	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	-700	5	-2.75	6581440650	265567	65.59	25500	25550	24500	33150	17850	25500	24782.60	2.92	0	-69346	26233	25866	25133	24766	24033	26050	24950	111	7650	500	17850	50	1	22102155	5481	-81.58	8.59	12	1.20	-304.00	2887.00	26650	20240923	-6.94	7690	20231213	222.50	26650	-6.94	20240923	7960	211.56	20240206	26650	-6.94	20240923	7690	222.50	20231213	1.35	N	220100	500	110 억		644635	N	N	82	N	00	N
14	20240927	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-850	5	-3.33	5923887750	238895	59.01	25500	25550	24500	33150	17850	25500	24797.04	2.92	0	-65943	26233	25866	25133	24766	24033	26050	24950	111	7650	500	17850	50	1	22102155	5448	-81.09	8.54	12	1.08	-304.00	2887.00	26650	20240923	-7.50	7690	20231213	220.55	26650	-7.50	20240923	7960	209.67	20240206	26650	-7.50	20240923	7690	220.55	20231213	1.35	N	220100	500	110 억		644635	N	N	82	N	00	N
15	20240927	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	-800	5	-3.14	5374914550	216684	53.52	25500	25550	24500	33150	17850	25500	24805.31	2.92	0	-64427	26233	25866	25133	24766	24033	26050	24950	111	7650	500	17850	50	1	22102155	5459	-81.25	8.56	12	0.98	-304.00	2887.00	26650	20240923	-7.32	7690	20231213	221.20	26650	-7.32	20240923	7960	210.30	20240206	26650	-7.32	20240923	7690	221.20	20231213	1.35	N	220100	500	110 억		644635	N	N	82	N	00	N
16	20240927	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-900	5	-3.53	3495450050	140353	34.67	25500	25550	24600	33150	17850	25500	24904.70	2.92	0	-50449	26233	25866	25133	24766	24033	26050	24950	111	7650	500	17850	50	1	22102155	5437	-80.92	8.52	12	0.64	-304.00	2887.00	26650	20240923	-7.69	7690	20231213	219.90	26650	-7.69	20240923	7960	209.05	20240206	26650	-7.69	20240923	7690	219.90	20231213	1.35	N	220100	500	110 억		644635	N	N	82	N	00	N
17	20240927	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	-800	5	-3.14	1095428150	43721	10.80	25500	25550	24600	33150	17850	25500	25054.97	2.92	0	-11325	26233	25866	25133	24766	24033	26050	24950	111	7650	500	17850	50	1	22102155	5459	-81.25	8.56	12	0.20	-304.00	2887.00	26650	20240923	-7.32	7690	20231213	221.20	26650	-7.32	20240923	7960	210.30	20240206	26650	-7.32	20240923	7690	221.20	20231213	1.35	N	220100	500	110 억		644635	N	N	82	N	00	N
18	20240926	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	1150	2	4.72	10070818150	401968	66.08	24650	25500	24400	31650	17050	24350	25050.92	2.92	0	8235	26116	25232	24716	23832	23316	24975	23575	111	7300	500	17040	50	1	22102155	5636	-83.88	8.83	12	1.82	-304.00	2887.00	26650	20240923	-4.32	7690	20231213	231.60	26650	-4.32	20240923	7960	220.35	20240206	26650	-4.32	20240923	7690	231.60	20231213	1.35	N	220100	500	110 억		644514	N	N	82	N	00	N
19	20240926	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	950	2	3.90	9318195100	372374	61.21	24650	25450	24400	31650	17050	24350	25023.79	2.92	0	13522	26116	25232	24716	23832	23316	24975	23575	111	7300	500	17040	50	1	22102155	5592	-83.22	8.76	12	1.68	-304.00	2887.00	26650	20240923	-5.07	7690	20231213	229.00	26650	-5.07	20240923	7960	217.84	20240206	26650	-5.07	20240923	7690	229.00	20231213	1.35	N	220100	500	110 억		644514	N	N	345	N	00	N
20	20240926	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	900	2	3.70	8437603200	337465	55.48	24650	25450	24400	31650	17050	24350	25002.94	2.92	0	12935	26116	25232	24716	23832	23316	24975	23575	111	7300	500	17040	50	1	22102155	5581	-83.06	8.75	12	1.53	-304.00	2887.00	26650	20240923	-5.25	7690	20231213	228.35	26650	-5.25	20240923	7960	217.21	20240206	26650	-5.25	20240923	7690	228.35	20231213	1.35	N	220100	500	110 억		644514	N	N	345	N	00	N
21	20240926	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	1050	2	4.31	7303593550	292613	48.10	24650	25450	24400	31650	17050	24350	24959.95	2.92	0	710	26116	25232	24716	23832	23316	24975	23575	111	7300	500	17040	50	1	22102155	5614	-83.55	8.80	12	1.32	-304.00	2887.00	26650	20240923	-4.69	7690	20231213	230.30	26650	-4.69	20240923	7960	219.10	20240206	26650	-4.69	20240923	7690	230.30	20231213	1.35	N	220100	500	110 억		644514	N	N	345	N	00	N
22	20240926	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	650	2	2.67	5390413900	216872	35.65	24650	25300	24400	31650	17050	24350	24855.32	2.92	0	-25252	26116	25232	24716	23832	23316	24975	23575	111	7300	500	17040	50	1	22102155	5526	-82.24	8.66	12	0.98	-304.00	2887.00	26650	20240923	-6.19	7690	20231213	225.10	26650	-6.19	20240923	7960	214.07	20240206	26650	-6.19	20240923	7690	225.10	20231213	1.35	N	220100	500	110 억		644514	N	N	345	N	00	N
23	20240926	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	250	2	1.03	4408605950	177365	29.16	24650	25300	24400	31650	17050	24350	24856.18	2.92	0	-17863	26116	25232	24716	23832	23316	24975	23575	111	7300	500	17040	50	1	22102155	5437	-80.92	8.52	12	0.80	-304.00	2887.00	26650	20240923	-7.69	7690	20231213	219.90	26650	-7.69	20240923	7960	209.05	20240206	26650	-7.69	20240923	7690	219.90	20231213	1.35	N	220100	500	110 억		644514	N	N	345	N	00	N
24	20240926	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	500	2	2.05	3205479500	128765	21.17	24650	25300	24600	31650	17050	24350	24894.11	2.92	0	-14513	26116	25232	24716	23832	23316	24975	23575	111	7300	500	17040	50	1	22102155	5492	-81.74	8.61	12	0.58	-304.00	2887.00	26650	20240923	-6.75	7690	20231213	223.15	26650	-6.75	20240923	7960	212.19	20240206	26650	-6.75	20240923	7690	223.15	20231213	1.35	N	220100	500	110 억		644514	N	N	345	N	00	N
25	20240926	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	750	2	3.08	936774500	37646	6.19	24650	25150	24650	31650	17050	24350	24884.04	2.92	0	-6975	26116	25232	24716	23832	23316	24975	23575	111	7300	500	17040	50	1	22102155	5548	-82.57	8.69	12	0.17	-304.00	2887.00	26650	20240923	-5.82	7690	20231213	226.40	26650	-5.82	20240923	7960	215.33	20240206	26650	-5.82	20240923	7690	226.40	20231213	1.35	N	220100	500	110 억		644514	N	N	345	N	00	N
26	20240925	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	-300	5	-1.22	14983613400	601735	59.47	24600	25600	24200	32000	17300	24650	24901.38	2.87	0	13163	26750	25700	24600	23550	22450	25150	23000	111	7350	500	17250	50	1	22102155	5382	-80.10	8.43	12	2.72	-304.00	2887.00	26650	20240923	-8.63	7690	20231213	216.65	26650	-8.63	20240923	7960	205.90	20240206	26650	-8.63	20240923	7690	216.65	20231213	1.22	N	220100	500	110 억		634617	N	N	345	N	00	N
27	20240925	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	-350	5	-1.42	14076511050	564503	55.79	24600	25600	24250	32000	17300	24650	24936.14	2.87	0	6057	26750	25700	24600	23550	22450	25150	23000	111	7350	500	17250	50	1	22102155	5371	-79.93	8.42	12	2.55	-304.00	2887.00	26650	20240923	-8.82	7690	20231213	215.99	26650	-8.82	20240923	7960	205.28	20240206	26650	-8.82	20240923	7690	215.99	20231213	1.22	N	220100	500	110 억		634617	N	N	263	N	00	N
28	20240925	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	200	2	0.81	10486524400	418140	41.33	24600	25600	24300	32000	17300	24650	25079.03	2.87	0	13268	26750	25700	24600	23550	22450	25150	23000	111	7350	500	17250	50	1	22102155	5492	-81.74	8.61	12	1.89	-304.00	2887.00	26650	20240923	-6.75	7690	20231213	223.15	26650	-6.75	20240923	7960	212.19	20240206	26650	-6.75	20240923	7690	223.15	20231213	1.22	N	220100	500	110 억		634617	N	N	263	N	00	N
29	20240925	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	400	2	1.62	9377827950	373658	36.93	24600	25600	24300	32000	17300	24650	25097.42	2.87	0	-712	26750	25700	24600	23550	22450	25150	23000	111	7350	500	17250	50	1	22102155	5537	-82.40	8.68	12	1.69	-304.00	2887.00	26650	20240923	-6.00	7690	20231213	225.75	26650	-6.00	20240923	7960	214.70	20240206	26650	-6.00	20240923	7690	225.75	20231213	1.22	N	220100	500	110 억		634617	N	N	263	N	00	N
30	20240925	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	450	2	1.83	8821919200	351529	34.74	24600	25600	24300	32000	17300	24650	25095.92	2.87	0	-3322	26750	25700	24600	23550	22450	25150	23000	111	7350	500	17250	50	1	22102155	5548	-82.57	8.69	12	1.59	-304.00	2887.00	26650	20240923	-5.82	7690	20231213	226.40	26650	-5.82	20240923	7960	215.33	20240206	26650	-5.82	20240923	7690	226.40	20231213	1.22	N	220100	500	110 억		634617	N	N	263	N	00	N
31	20240925	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	750	2	3.04	7132610650	285007	28.17	24600	25550	24300	32000	17300	24650	25026.16	2.87	0	-1183	26750	25700	24600	23550	22450	25150	23000	111	7350	500	17250	50	1	22102155	5614	-83.55	8.80	12	1.29	-304.00	2887.00	26650	20240923	-4.69	7690	20231213	230.30	26650	-4.69	20240923	7960	219.10	20240206	26650	-4.69	20240923	7690	230.30	20231213	1.22	N	220100	500	110 억		634617	N	N	263	N	00	N
32	20240925	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	350	2	1.42	4503314150	180929	17.88	24600	25400	24300	32000	17300	24650	24890.02	2.87	0	-17140	26750	25700	24600	23550	22450	25150	23000	111	7350	500	17250	50	1	22102155	5526	-82.24	8.66	12	0.82	-304.00	2887.00	26650	20240923	-6.19	7690	20231213	225.10	26650	-6.19	20240923	7960	214.07	20240206	26650	-6.19	20240923	7690	225.10	20231213	1.22	N	220100	500	110 억		634617	N	N	263	N	00	N
33	20240925	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	24750	100	2	0.41	844652350	34398	3.40	24600	24850	24300	32000	17300	24650	24555.13	2.87	0	-427	26750	25700	24600	23550	22450	25150	23000	111	7350	500	17250	50	1	22102155	5470	-81.41	8.57	12	0.16	-304.00	2887.00	26650	20240923	-7.13	7690	20231213	221.85	26650	-7.13	20240923	7960	210.93	20240206	26650	-7.13	20240923	7690	221.85	20231213	1.22	N	220100	500	110 억		634617	N	N	263	N	00	N
34	20240924	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-1000	5	-3.90	24851377350	1008858	144.33	25600	25650	23500	33300	18000	25650	24633.11	2.96	0	11768	27150	26400	25900	25150	24650	26150	24900	111	7650	500	17950	50	1	22102155	5448	-81.09	8.54	12	4.56	-304.00	2887.00	26650	20240923	-7.50	7690	20231213	220.55	26650	-7.50	20240923	7960	209.67	20240206	26650	-7.50	20240923	7690	220.55	20231213	1.06	N	220100	500	110 억		653954	N	N	263	N	00	N
35	20240924	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-1000	5	-3.90	24039753500	975893	139.61	25600	25650	23500	33300	18000	25650	24633.53	2.96	0	9994	27150	26400	25900	25150	24650	26150	24900	111	7650	500	17950	50	1	22102155	5448	-81.09	8.54	12	4.42	-304.00	2887.00	26650	20240923	-7.50	7690	20231213	220.55	26650	-7.50	20240923	7960	209.67	20240206	26650	-7.50	20240923	7690	220.55	20231213	1.06	N	220100	500	110 억		653954	N	N	662	N	00	N
36	20240924	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	-700	5	-2.73	21764435650	884045	126.47	25600	25650	23500	33300	18000	25650	24619.08	2.96	0	6912	27150	26400	25900	25150	24650	26150	24900	111	7650	500	17950	50	1	22102155	5514	-82.07	8.64	12	4.00	-304.00	2887.00	26650	20240923	-6.38	7690	20231213	224.45	26650	-6.38	20240923	7960	213.44	20240206	26650	-6.38	20240923	7690	224.45	20231213	1.06	N	220100	500	110 억		653954	N	N	662	N	00	N
37	20240924	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	-400	5	-1.56	19936387750	811027	116.02	25600	25650	23500	33300	18000	25650	24581.58	2.96	0	-2610	27150	26400	25900	25150	24650	26150	24900	111	7650	500	17950	50	1	22102155	5581	-83.06	8.75	12	3.67	-304.00	2887.00	26650	20240923	-5.25	7690	20231213	228.35	26650	-5.25	20240923	7960	217.21	20240206	26650	-5.25	20240923	7690	228.35	20231213	1.06	N	220100	500	110 억		653954	N	N	662	N	00	N
38	20240924	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	-550	5	-2.14	18851745100	768007	109.87	25600	25650	23500	33300	18000	25650	24546.23	2.96	0	3890	27150	26400	25900	25150	24650	26150	24900	111	7650	500	17950	50	1	22102155	5548	-82.57	8.69	12	3.47	-304.00	2887.00	26650	20240923	-5.82	7690	20231213	226.40	26650	-5.82	20240923	7960	215.33	20240206	26650	-5.82	20240923	7690	226.40	20231213	1.06	N	220100	500	110 억		653954	N	N	662	N	00	N
39	20240924	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	-550	5	-2.14	17891683450	729793	104.40	25600	25650	23500	33300	18000	25650	24516.01	2.96	0	-1965	27150	26400	25900	25150	24650	26150	24900	111	7650	500	17950	50	1	22102155	5548	-82.57	8.69	12	3.30	-304.00	2887.00	26650	20240923	-5.82	7690	20231213	226.40	26650	-5.82	20240923	7960	215.33	20240206	26650	-5.82	20240923	7690	226.40	20231213	1.06	N	220100	500	110 억		653954	N	N	662	N	00	N
40	20240924	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	-950	5	-3.70	15858193300	648782	92.81	25600	25650	23500	33300	18000	25650	24442.91	2.96	0	-9752	27150	26400	25900	25150	24650	26150	24900	111	7650	500	17950	50	1	22102155	5459	-81.25	8.56	12	2.94	-304.00	2887.00	26650	20240923	-7.32	7690	20231213	221.20	26650	-7.32	20240923	7960	210.30	20240206	26650	-7.32	20240923	7690	221.20	20231213	1.06	N	220100	500	110 억		653954	N	N	662	N	00	N
41	20240924	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-1150	5	-4.48	3831483750	154022	22.03	25600	25650	24000	33300	18000	25650	24875.90	2.96	0	21733	27150	26400	25900	25150	24650	26150	24900	111	7650	500	17950	50	1	22102155	5415	-80.59	8.49	12	0.70	-304.00	2887.00	26650	20240923	-8.07	7690	20231213	218.60	26650	-8.07	20240923	7960	207.79	20240206	26650	-8.07	20240923	7690	218.60	20231213	1.06	N	220100	500	110 억		653954	N	N	662	N	00	N
42	20240923	160957	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25650	-550	5	-2.10	18014877400	694885	29.24	26550	26650	25400	34050	18350	26200	25925.02	3.62	0	-151488	28666	27432	25216	23982	21766	28050	24600	111	7850	500	18340	50	1	22102155	5669	-84.38	8.88	12	3.14	-304.00	2887.00	26650	20240923	-3.75	7690	20231213	233.55	26650	-3.75	20240923	7960	222.24	20240206	26650	-3.75	20240923	7690	233.55	20231213	1.04	N	220100	500	110 억		799652	N	N	585	N	00	N
43	20240923	150959	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25700	-500	5	-1.91	17318038050	667760	28.10	26550	26650	25400	34050	18350	26200	25934.29	3.62	0	-142199	28666	27432	25216	23982	21766	28050	24600	111	7850	500	18340	50	1	22102155	5680	-84.54	8.90	12	3.02	-304.00	2887.00	26650	20240923	-3.56	7690	20231213	234.20	26650	-3.56	20240923	7960	222.86	20240206	26650	-3.56	20240923	7690	234.20	20231213	1.04	N	220100	500	110 억		799652	N	N	1551	N	00	N
44	20240923	141005	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25700	-500	5	-1.91	15906171550	612762	25.79	26550	26650	25400	34050	18350	26200	25957.92	3.62	0	-131459	28666	27432	25216	23982	21766	28050	24600	111	7850	500	18340	50	1	22102155	5680	-84.54	8.90	12	2.77	-304.00	2887.00	26650	20240923	-3.56	7690	20231213	234.20	26650	-3.56	20240923	7960	222.86	20240206	26650	-3.56	20240923	7690	234.20	20231213	1.04	N	220100	500	110 억		799652	N	N	1551	N	00	N
45	20240923	131001	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25900	-300	5	-1.15	14655239050	564389	23.75	26550	26650	25400	34050	18350	26200	25966.31	3.62	0	-108899	28666	27432	25216	23982	21766	28050	24600	111	7850	500	18340	50	1	22102155	5724	-85.20	8.97	12	2.55	-304.00	2887.00	26650	20240923	-2.81	7690	20231213	236.80	26650	-2.81	20240923	7960	225.38	20240206	26650	-2.81	20240923	7690	236.80	20231213	1.04	N	220100	500	110 억		799652	N	N	1551	N	00	N
46	20240923	121002	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26050	-150	5	-0.57	13674073700	526523	22.16	26550	26650	25400	34050	18350	26200	25970.26	3.62	0	-98749	28666	27432	25216	23982	21766	28050	24600	111	7850	500	18340	50	1	22102155	5758	-85.69	9.02	12	2.38	-304.00	2887.00	26650	20240923	-2.25	7690	20231213	238.75	26650	-2.25	20240923	7960	227.26	20240206	26650	-2.25	20240923	7690	238.75	20231213	1.04	N	220100	500	110 억		799652	N	N	1551	N	00	N
47	20240923	111001	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25850	-350	5	-1.34	12901347350	496697	20.90	26550	26650	25400	34050	18350	26200	25974.01	3.62	0	-102446	28666	27432	25216	23982	21766	28050	24600	111	7850	500	18340	50	1	22102155	5713	-85.03	8.95	12	2.25	-304.00	2887.00	26650	20240923	-3.00	7690	20231213	236.15	26650	-3.00	20240923	7960	224.75	20240206	26650	-3.00	20240923	7690	236.15	20231213	1.04	N	220100	500	110 억		799652	N	N	1551	N	00	N
48	20240923	100959	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25750	-450	5	-1.72	11486724900	442017	18.60	26550	26650	25400	34050	18350	26200	25986.78	3.62	0	-92503	28666	27432	25216	23982	21766	28050	24600	111	7850	500	18340	50	1	22102155	5691	-84.70	8.92	12	2.00	-304.00	2887.00	26650	20240923	-3.38	7690	20231213	234.85	26650	-3.38	20240923	7960	223.49	20240206	26650	-3.38	20240923	7690	234.85	20231213	1.04	N	220100	500	110 억		799652	N	N	1551	N	00	N
49	20240923	091000	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25650	-550	5	-2.10	5091597450	195319	8.22	26550	26650	25550	34050	18350	26200	26067.71	3.62	0	-48854	28666	27432	25216	23982	21766	28050	24600	111	7850	500	18340	50	1	22102155	5669	-84.38	8.88	12	0.88	-304.00	2887.00	26650	20240923	-3.75	7690	20231213	233.55	26650	-3.75	20240923	7960	222.24	20240206	26650	-3.75	20240923	7690	233.55	20231213	1.04	N	220100	500	110 억		799652	N	N	1551	N	00	N
50	20240913	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	1050	2	4.87	11100745100	494336	142.12	21800	23250	21350	28000	15100	21550	22455.77	1.95	0	69823	22316	21932	21566	21182	20816	21750	21000	111	6450	500	15080	50	1	22102155	4995	-74.34	7.83	12	2.24	-304.00	2887.00	25650	20240830	-11.89	7690	20231213	193.89	25650	-11.89	20240830	7960	183.92	20240206	25650	-11.89	20240830	7690	193.89	20231213	0.99	N	220100	500	110 억		431178	N	N	429	N	00	N
51	20240913	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	1300	2	6.03	10144799050	452164	130.00	21800	23250	21350	28000	15100	21550	22436.12	1.95	0	79521	22316	21932	21566	21182	20816	21750	21000	111	6450	500	15080	50	1	22102155	5050	-75.16	7.91	12	2.05	-304.00	2887.00	25650	20240830	-10.92	7690	20231213	197.14	25650	-10.92	20240830	7960	187.06	20240206	25650	-10.92	20240830	7690	197.14	20231213	0.99	N	220100	500	110 억		431178	N	N	0	N	00	N
52	20240913	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	1350	2	6.26	7151740750	321901	92.55	21800	22950	21350	28000	15100	21550	22217.23	1.95	0	39856	22316	21932	21566	21182	20816	21750	21000	111	6450	500	15080	50	1	22102155	5061	-75.33	7.93	12	1.46	-304.00	2887.00	25650	20240830	-10.72	7690	20231213	197.79	25650	-10.72	20240830	7960	187.69	20240206	25650	-10.72	20240830	7690	197.79	20231213	0.99	N	220100	500	110 억		431178	N	N	0	N	00	N
53	20240913	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	750	2	3.48	5027987650	228376	65.66	21800	22600	21350	28000	15100	21550	22016.29	1.95	0	2120	22316	21932	21566	21182	20816	21750	21000	111	6450	500	15080	50	1	22102155	4929	-73.36	7.72	12	1.03	-304.00	2887.00	25650	20240830	-13.06	7690	20231213	189.99	25650	-13.06	20240830	7960	180.15	20240206	25650	-13.06	20240830	7690	189.99	20231213	0.99	N	220100	500	110 억		431178	N	N	0	N	00	N
54	20240913	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	800	2	3.71	3738097900	170892	49.13	21800	22500	21350	28000	15100	21550	21874.06	1.95	0	-4889	22316	21932	21566	21182	20816	21750	21000	111	6450	500	15080	50	1	22102155	4940	-73.52	7.74	12	0.77	-304.00	2887.00	25650	20240830	-12.87	7690	20231213	190.64	25650	-12.87	20240830	7960	180.78	20240206	25650	-12.87	20240830	7690	190.64	20231213	0.99	N	220100	500	110 억		431178	N	N	0	N	00	N
55	20240913	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	50	2	0.23	2446866850	112520	32.35	21800	22100	21350	28000	15100	21550	21746.08	1.95	0	-14108	22316	21932	21566	21182	20816	21750	21000	111	6450	500	15080	50	1	22102155	4774	-71.05	7.48	12	0.51	-304.00	2887.00	25650	20240830	-15.79	7690	20231213	180.88	25650	-15.79	20240830	7960	171.36	20240206	25650	-15.79	20240830	7690	180.88	20231213	0.99	N	220100	500	110 억		431178	N	N	0	N	00	N
56	20240913	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-50	5	-0.23	1714542350	78788	22.65	21800	22100	21350	28000	15100	21550	21761.49	1.95	0	-17437	22316	21932	21566	21182	20816	21750	21000	111	6450	500	15080	50	1	22102155	4752	-70.72	7.45	12	0.36	-304.00	2887.00	25650	20240830	-16.18	7690	20231213	179.58	25650	-16.18	20240830	7960	170.10	20240206	25650	-16.18	20240830	7690	179.58	20231213	0.99	N	220100	500	110 억		431178	N	N	0	N	00	N
57	20240913	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	250	2	1.16	796938750	36356	10.45	21800	22100	21700	28000	15100	21550	21920.52	1.95	0	-2878	22316	21932	21566	21182	20816	21750	21000	111	6450	500	15080	50	1	22102155	4818	-71.71	7.55	12	0.16	-304.00	2887.00	25650	20240830	-15.01	7690	20231213	183.49	25650	-15.01	20240830	7960	173.87	20240206	25650	-15.01	20240830	7690	183.49	20231213	0.99	N	220100	500	110 억		431178	N	N	0	N	00	N
58	20240912	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	50	2	0.23	7431315050	346461	71.99	21800	21950	21200	27950	15050	21500	21448.94	1.91	0	-56385	24100	22800	21850	20550	19600	22325	20075	111	6450	500	15050	50	1	22102155	4763	-70.89	7.46	12	1.57	-304.00	2887.00	25650	20240830	-15.98	7690	20231213	180.23	25650	-15.98	20240830	7960	170.73	20240206	25650	-15.98	20240830	7690	180.23	20231213	0.98	N	220100	500	110 억		421844	N	N	2535	N	00	N
59	20240912	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	0	3	0.00	7140852850	332968	69.19	21800	21950	21200	27950	15050	21500	21446.06	1.91	0	-57141	24100	22800	21850	20550	19600	22325	20075	111	6450	500	15050	50	1	22102155	4752	-70.72	7.45	12	1.51	-304.00	2887.00	25650	20240830	-16.18	7690	20231213	179.58	25650	-16.18	20240830	7960	170.10	20240206	25650	-16.18	20240830	7690	179.58	20231213	0.98	N	220100	500	110 억		421844	N	N	2535	N	00	N
60	20240912	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	0	3	0.00	6074305350	283411	58.89	21800	21950	21200	27950	15050	21500	21432.85	1.91	0	-49607	24100	22800	21850	20550	19600	22325	20075	111	6450	500	15050	50	1	22102155	4752	-70.72	7.45	12	1.28	-304.00	2887.00	25650	20240830	-16.18	7690	20231213	179.58	25650	-16.18	20240830	7960	170.10	20240206	25650	-16.18	20240830	7690	179.58	20231213	0.98	N	220100	500	110 억		421844	N	N	2535	N	00	N
61	20240912	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-150	5	-0.70	5145811850	239829	49.83	21800	21950	21200	27950	15050	21500	21456.17	1.91	0	-47167	24100	22800	21850	20550	19600	22325	20075	111	6450	500	15050	50	1	22102155	4719	-70.23	7.40	12	1.09	-304.00	2887.00	25650	20240830	-16.76	7690	20231213	177.63	25650	-16.76	20240830	7960	168.22	20240206	25650	-16.76	20240830	7690	177.63	20231213	0.98	N	220100	500	110 억		421844	N	N	2535	N	00	N
62	20240912	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-50	5	-0.23	4514813300	210279	43.69	21800	21950	21200	27950	15050	21500	21470.59	1.91	0	-34691	24100	22800	21850	20550	19600	22325	20075	111	6450	500	15050	50	1	22102155	4741	-70.56	7.43	12	0.95	-304.00	2887.00	25650	20240830	-16.37	7690	20231213	178.93	25650	-16.37	20240830	7960	169.47	20240206	25650	-16.37	20240830	7690	178.93	20231213	0.98	N	220100	500	110 억		421844	N	N	2535	N	00	N
63	20240912	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-150	5	-0.70	3766433850	175365	36.44	21800	21950	21200	27950	15050	21500	21477.68	1.91	0	-26820	24100	22800	21850	20550	19600	22325	20075	111	6450	500	15050	50	1	22102155	4719	-70.23	7.40	12	0.79	-304.00	2887.00	25650	20240830	-16.76	7690	20231213	177.63	25650	-16.76	20240830	7960	168.22	20240206	25650	-16.76	20240830	7690	177.63	20231213	0.98	N	220100	500	110 억		421844	N	N	2535	N	00	N
64	20240912	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-50	5	-0.23	2419388350	112475	23.37	21800	21950	21200	27950	15050	21500	21510.45	1.91	0	-15901	24100	22800	21850	20550	19600	22325	20075	111	6450	500	15050	50	1	22102155	4741	-70.56	7.43	12	0.51	-304.00	2887.00	25650	20240830	-16.37	7690	20231213	178.93	25650	-16.37	20240830	7960	169.47	20240206	25650	-16.37	20240830	7690	178.93	20231213	0.98	N	220100	500	110 억		421844	N	N	2535	N	00	N
65	20240912	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	350	2	1.63	512408850	23593	4.90	21800	21850	21550	27950	15050	21500	21718.68	1.91	0	-4824	24100	22800	21850	20550	19600	22325	20075	111	6450	500	15050	50	1	22102155	4829	-71.88	7.57	12	0.11	-304.00	2887.00	25650	20240830	-14.81	7690	20231213	184.14	25650	-14.81	20240830	7960	174.50	20240206	25650	-14.81	20240830	7690	184.14	20231213	0.98	N	220100	500	110 억		421844	N	N	2535	N	00	N
66	20240911	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-900	5	-4.02	10516198050	477162	157.02	22700	23150	20900	29100	15700	22400	22040.75	1.98	0	-15077	23466	22932	22666	22132	21866	22800	22000	111	6700	500	15680	50	1	22102155	4752	-70.72	7.45	12	2.16	-304.00	2887.00	25650	20240830	-16.18	7690	20231213	179.58	25650	-16.18	20240830	7960	170.10	20240206	25650	-16.18	20240830	7690	179.58	20231213	0.96	N	220100	500	110 억		436801	N	N	2535	N	00	N
67	20240911	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-1000	5	-4.46	10184437100	461743	151.95	22700	23150	20900	29100	15700	22400	22056.51	1.98	0	-13605	23466	22932	22666	22132	21866	22800	22000	111	6700	500	15680	50	1	22102155	4730	-70.39	7.41	12	2.09	-304.00	2887.00	25650	20240830	-16.57	7690	20231213	178.28	25650	-16.57	20240830	7960	168.84	20240206	25650	-16.57	20240830	7690	178.28	20231213	0.96	N	220100	500	110 억		436801	N	N	66	N	00	N
68	20240911	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-850	5	-3.79	9216630850	416621	137.10	22700	23150	20900	29100	15700	22400	22122.34	1.98	0	-8849	23466	22932	22666	22132	21866	22800	22000	111	6700	500	15680	50	1	22102155	4763	-70.89	7.46	12	1.88	-304.00	2887.00	25650	20240830	-15.98	7690	20231213	180.23	25650	-15.98	20240830	7960	170.73	20240206	25650	-15.98	20240830	7690	180.23	20231213	0.96	N	220100	500	110 억		436801	N	N	66	N	00	N
69	20240911	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-500	5	-2.23	6202121750	275315	90.60	22700	23150	21850	29100	15700	22400	22527.37	1.98	0	-10721	23466	22932	22666	22132	21866	22800	22000	111	6700	500	15680	50	1	22102155	4840	-72.04	7.59	12	1.25	-304.00	2887.00	25650	20240830	-14.62	7690	20231213	184.79	25650	-14.62	20240830	7960	175.13	20240206	25650	-14.62	20240830	7690	184.79	20231213	0.96	N	220100	500	110 억		436801	N	N	66	N	00	N
70	20240911	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-200	5	-0.89	5506041450	243750	80.21	22700	23150	22100	29100	15700	22400	22588.89	1.98	0	-12101	23466	22932	22666	22132	21866	22800	22000	111	6700	500	15680	50	1	22102155	4907	-73.03	7.69	12	1.10	-304.00	2887.00	25650	20240830	-13.45	7690	20231213	188.69	25650	-13.45	20240830	7960	178.89	20240206	25650	-13.45	20240830	7690	188.69	20231213	0.96	N	220100	500	110 억		436801	N	N	66	N	00	N
71	20240911	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	0	3	0.00	4655071100	205434	67.60	22700	23150	22100	29100	15700	22400	22659.69	1.98	0	-10792	23466	22932	22666	22132	21866	22800	22000	111	6700	500	15680	50	1	22102155	4951	-73.68	7.76	12	0.93	-304.00	2887.00	25650	20240830	-12.67	7690	20231213	191.29	25650	-12.67	20240830	7960	181.41	20240206	25650	-12.67	20240830	7690	191.29	20231213	0.96	N	220100	500	110 억		436801	N	N	66	N	00	N
72	20240911	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	100	2	0.45	3704447350	162844	53.59	22700	23150	22100	29100	15700	22400	22748.44	1.98	0	-8893	23466	22932	22666	22132	21866	22800	22000	111	6700	500	15680	50	1	22102155	4973	-74.01	7.79	12	0.74	-304.00	2887.00	25650	20240830	-12.28	7690	20231213	192.59	25650	-12.28	20240830	7960	182.66	20240206	25650	-12.28	20240830	7690	192.59	20231213	0.96	N	220100	500	110 억		436801	N	N	66	N	00	N
73	20240911	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	450	2	2.01	307412400	13598	4.47	22700	22850	22400	29100	15700	22400	22607.18	1.98	0	-385	23466	22932	22666	22132	21866	22800	22000	111	6700	500	15680	50	1	22102155	5050	-75.16	7.91	12	0.06	-304.00	2887.00	25650	20240830	-10.92	7690	20231213	197.14	25650	-10.92	20240830	7960	187.06	20240206	25650	-10.92	20240830	7690	197.14	20231213	0.96	N	220100	500	110 억		436801	N	N	66	N	00	N
74	20240910	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-200	5	-0.88	6857876750	301299	68.55	22650	23200	22400	29350	15850	22600	22761.78	2.11	0	-30882	24200	23400	22200	21400	20200	23800	21800	111	6750	500	15820	50	1	22102155	4951	-73.68	7.76	12	1.36	-304.00	2887.00	25650	20240830	-12.67	7690	20231213	191.29	25650	-12.67	20240830	7960	181.41	20240206	25650	-12.67	20240830	7690	191.29	20231213	0.95	N	220100	500	110 억		467151	N	N	66	N	00	N
75	20240910	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-150	5	-0.66	6632037100	291231	66.26	22650	23200	22400	29350	15850	22600	22772.43	2.11	0	-30661	24200	23400	22200	21400	20200	23800	21800	111	6750	500	15820	50	1	22102155	4962	-73.85	7.78	12	1.32	-304.00	2887.00	25650	20240830	-12.48	7690	20231213	191.94	25650	-12.48	20240830	7960	182.04	20240206	25650	-12.48	20240830	7690	191.94	20231213	0.95	N	220100	500	110 억		467151	N	N	235	N	00	N
76	20240910	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-100	5	-0.44	6137634950	269300	61.27	22650	23200	22400	29350	15850	22600	22791.07	2.11	0	-30394	24200	23400	22200	21400	20200	23800	21800	111	6750	500	15820	50	1	22102155	4973	-74.01	7.79	12	1.22	-304.00	2887.00	25650	20240830	-12.28	7690	20231213	192.59	25650	-12.28	20240830	7960	182.66	20240206	25650	-12.28	20240830	7690	192.59	20231213	0.95	N	220100	500	110 억		467151	N	N	235	N	00	N
77	20240910	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-50	5	-0.22	5526013300	242128	55.09	22650	23200	22400	29350	15850	22600	22822.69	2.11	0	-31781	24200	23400	22200	21400	20200	23800	21800	111	6750	500	15820	50	1	22102155	4984	-74.18	7.81	12	1.10	-304.00	2887.00	25650	20240830	-12.09	7690	20231213	193.24	25650	-12.09	20240830	7960	183.29	20240206	25650	-12.09	20240830	7690	193.24	20231213	0.95	N	220100	500	110 억		467151	N	N	235	N	00	N
78	20240910	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	150	2	0.66	4964729450	217279	49.44	22650	23200	22400	29350	15850	22600	22849.56	2.11	0	-31980	24200	23400	22200	21400	20200	23800	21800	111	6750	500	15820	50	1	22102155	5028	-74.84	7.88	12	0.98	-304.00	2887.00	25650	20240830	-11.31	7690	20231213	195.84	25650	-11.31	20240830	7960	185.80	20240206	25650	-11.31	20240830	7690	195.84	20231213	0.95	N	220100	500	110 억		467151	N	N	235	N	00	N
79	20240910	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	350	2	1.55	4464049800	195392	44.46	22650	23200	22400	29350	15850	22600	22846.64	2.11	0	-34427	24200	23400	22200	21400	20200	23800	21800	111	6750	500	15820	50	1	22102155	5072	-75.49	7.95	12	0.88	-304.00	2887.00	25650	20240830	-10.53	7690	20231213	198.44	25650	-10.53	20240830	7960	188.32	20240206	25650	-10.53	20240830	7690	198.44	20231213	0.95	N	220100	500	110 억		467151	N	N	235	N	00	N
80	20240910	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	250	2	1.11	3156770050	138429	31.50	22650	23150	22400	29350	15850	22600	22804.25	2.11	0	-33880	24200	23400	22200	21400	20200	23800	21800	111	6750	500	15820	50	1	22102155	5050	-75.16	7.91	12	0.63	-304.00	2887.00	25650	20240830	-10.92	7690	20231213	197.14	25650	-10.92	20240830	7960	187.06	20240206	25650	-10.92	20240830	7690	197.14	20231213	0.95	N	220100	500	110 억		467151	N	N	235	N	00	N
81	20240910	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	50	2	0.22	1071073650	46932	10.68	22650	23150	22600	29350	15850	22600	22821.82	2.11	0	-15101	24200	23400	22200	21400	20200	23800	21800	111	6750	500	15820	50	1	22102155	5006	-74.51	7.85	12	0.21	-304.00	2887.00	25650	20240830	-11.70	7690	20231213	194.54	25650	-11.70	20240830	7960	184.55	20240206	25650	-11.70	20240830	7690	194.54	20231213	0.95	N	220100	500	110 억		467151	N	N	235	N	00	N
82	20240909	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	1000	2	4.63	9784005250	436980	67.99	21050	23000	21000	28050	15150	21600	22389.55	2.08	0	9018	24000	22800	21650	20450	19300	22225	19875	111	6450	500	15120	50	1	22102155	4995	-74.34	7.83	12	1.98	-304.00	2887.00	25650	20240830	-11.89	7690	20231213	193.89	25650	-11.89	20240830	7960	183.92	20240206	25650	-11.89	20240830	7690	193.89	20231213	1.03	N	220100	500	110 억		459110	N	N	235	N	00	N
83	20240909	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	1100	2	5.09	9342099100	417441	64.95	21050	23000	21000	28050	15150	21600	22379.45	2.08	0	6834	24000	22800	21650	20450	19300	22225	19875	111	6450	500	15120	50	1	22102155	5017	-74.67	7.86	12	1.89	-304.00	2887.00	25650	20240830	-11.50	7690	20231213	195.19	25650	-11.50	20240830	7960	185.18	20240206	25650	-11.50	20240830	7690	195.19	20231213	1.03	N	220100	500	110 억		459110	N	N	1336	N	00	N
84	20240909	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	1150	2	5.32	8216944850	368094	57.27	21050	23000	21000	28050	15150	21600	22322.95	2.08	0	12480	24000	22800	21650	20450	19300	22225	19875	111	6450	500	15120	50	1	22102155	5028	-74.84	7.88	12	1.67	-304.00	2887.00	25650	20240830	-11.31	7690	20231213	195.84	25650	-11.31	20240830	7960	185.80	20240206	25650	-11.31	20240830	7690	195.84	20231213	1.03	N	220100	500	110 억		459110	N	N	1336	N	00	N
85	20240909	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	1300	2	6.02	7460919050	334940	52.12	21050	22900	21000	28050	15150	21600	22275.39	2.08	0	15631	24000	22800	21650	20450	19300	22225	19875	111	6450	500	15120	50	1	22102155	5061	-75.33	7.93	12	1.52	-304.00	2887.00	25650	20240830	-10.72	7690	20231213	197.79	25650	-10.72	20240830	7960	187.69	20240206	25650	-10.72	20240830	7690	197.79	20231213	1.03	N	220100	500	110 억		459110	N	N	1336	N	00	N
86	20240909	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	900	2	4.17	6337405550	285430	44.41	21050	22750	21000	28050	15150	21600	22203.01	2.08	0	8477	24000	22800	21650	20450	19300	22225	19875	111	6450	500	15120	50	1	22102155	4973	-74.01	7.79	12	1.29	-304.00	2887.00	25650	20240830	-12.28	7690	20231213	192.59	25650	-12.28	20240830	7960	182.66	20240206	25650	-12.28	20240830	7690	192.59	20231213	1.03	N	220100	500	110 억		459110	N	N	1336	N	00	N
87	20240909	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	950	2	4.40	5711901800	257767	40.11	21050	22750	21000	28050	15150	21600	22159.17	2.08	0	8386	24000	22800	21650	20450	19300	22225	19875	111	6450	500	15120	50	1	22102155	4984	-74.18	7.81	12	1.17	-304.00	2887.00	25650	20240830	-12.09	7690	20231213	193.24	25650	-12.09	20240830	7960	183.29	20240206	25650	-12.09	20240830	7690	193.24	20231213	1.03	N	220100	500	110 억		459110	N	N	1336	N	00	N
88	20240909	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	850	2	3.94	4343262600	196950	30.64	21050	22600	21000	28050	15150	21600	22052.62	2.08	0	6606	24000	22800	21650	20450	19300	22225	19875	111	6450	500	15120	50	1	22102155	4962	-73.85	7.78	12	0.89	-304.00	2887.00	25650	20240830	-12.48	7690	20231213	191.94	25650	-12.48	20240830	7960	182.04	20240206	25650	-12.48	20240830	7690	191.94	20231213	1.03	N	220100	500	110 억		459110	N	N	1336	N	00	N
89	20240909	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-100	5	-0.46	750825400	35321	5.50	21050	21600	21000	28050	15150	21600	21257.19	2.08	0	10108	24000	22800	21650	20450	19300	22225	19875	111	6450	500	15120	50	1	22102155	4752	-70.72	7.45	12	0.16	-304.00	2887.00	25650	20240830	-16.18	7690	20231213	179.58	25650	-16.18	20240830	7960	170.10	20240206	25650	-16.18	20240830	7690	179.58	20231213	1.03	N	220100	500	110 억		459110	N	N	1336	N	00	N
90	20240906	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	100	2	0.47	13757577800	638059	157.41	21900	22850	20500	27950	15050	21500	21561.77	2.23	0	-61560	22766	22132	21566	20932	20366	21850	20650	111	6450	500	15050	50	1	22102155	4774	-71.05	7.48	12	2.89	-304.00	2887.00	25650	20240830	-15.79	7690	20231213	180.88	25650	-15.79	20240830	7960	171.36	20240206	25650	-15.79	20240830	7690	180.88	20231213	1.04	N	220100	500	110 억		493470	N	N	1336	N	00	N
91	20240906	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-150	5	-0.70	13433301750	622924	153.68	21900	22850	20500	27950	15050	21500	21565.10	2.23	0	-59303	22766	22132	21566	20932	20366	21850	20650	111	6450	500	15050	50	1	22102155	4719	-70.23	7.40	12	2.82	-304.00	2887.00	25650	20240830	-16.76	7690	20231213	177.63	25650	-16.76	20240830	7960	168.22	20240206	25650	-16.76	20240830	7690	177.63	20231213	1.04	N	220100	500	110 억		493470	N	N	1240	N	00	N
92	20240906	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	-250	5	-1.16	12312705250	570414	140.72	21900	22850	20500	27950	15050	21500	21585.83	2.23	0	-62158	22766	22132	21566	20932	20366	21850	20650	111	6450	500	15050	50	1	22102155	4697	-69.90	7.36	12	2.58	-304.00	2887.00	25650	20240830	-17.15	7690	20231213	176.33	25650	-17.15	20240830	7960	166.96	20240206	25650	-17.15	20240830	7690	176.33	20231213	1.04	N	220100	500	110 억		493470	N	N	1240	N	00	N
93	20240906	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-650	5	-3.02	11327269550	524113	129.30	21900	22850	20500	27950	15050	21500	21612.66	2.23	0	-57860	22766	22132	21566	20932	20366	21850	20650	111	6450	500	15050	50	1	22102155	4608	-68.59	7.22	12	2.37	-304.00	2887.00	25650	20240830	-18.71	7690	20231213	171.13	25650	-18.71	20240830	7960	161.93	20240206	25650	-18.71	20240830	7690	171.13	20231213	1.04	N	220100	500	110 억		493470	N	N	1240	N	00	N
94	20240906	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-150	5	-0.70	10218518450	471287	116.27	21900	22850	20500	27950	15050	21500	21682.86	2.23	0	-56726	22766	22132	21566	20932	20366	21850	20650	111	6450	500	15050	50	1	22102155	4719	-70.23	7.40	12	2.13	-304.00	2887.00	25650	20240830	-16.76	7690	20231213	177.63	25650	-16.76	20240830	7960	168.22	20240206	25650	-16.76	20240830	7690	177.63	20231213	1.04	N	220100	500	110 억		493470	N	N	1240	N	00	N
95	20240906	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	300	2	1.40	9115517150	419732	103.55	21900	22850	20500	27950	15050	21500	21718.42	2.23	0	-48055	22766	22132	21566	20932	20366	21850	20650	111	6450	500	15050	50	1	22102155	4818	-71.71	7.55	12	1.90	-304.00	2887.00	25650	20240830	-15.01	7690	20231213	183.49	25650	-15.01	20240830	7960	173.87	20240206	25650	-15.01	20240830	7690	183.49	20231213	1.04	N	220100	500	110 억		493470	N	N	1240	N	00	N
96	20240906	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-650	5	-3.02	6555083550	298964	73.76	21900	22850	20800	27950	15050	21500	21928.61	2.23	0	-35070	22766	22132	21566	20932	20366	21850	20650	111	6450	500	15050	50	1	22102155	4608	-68.59	7.22	12	1.35	-304.00	2887.00	25650	20240830	-18.71	7690	20231213	171.13	25650	-18.71	20240830	7960	161.93	20240206	25650	-18.71	20240830	7690	171.13	20231213	1.04	N	220100	500	110 억		493470	N	N	1240	N	00	N
97	20240906	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	1100	2	5.12	2391695000	106711	26.33	21900	22850	21900	27950	15050	21500	22428.66	2.23	0	-13998	22766	22132	21566	20932	20366	21850	20650	111	6450	500	15050	50	1	22102155	4995	-74.34	7.83	12	0.48	-304.00	2887.00	25650	20240830	-11.89	7690	20231213	193.89	25650	-11.89	20240830	7960	183.92	20240206	25650	-11.89	20240830	7690	193.89	20231213	1.04	N	220100	500	110 억		493470	N	N	1240	N	00	N
98	20240905	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-500	5	-2.27	8635803850	402044	66.51	21850	22200	21000	28600	15400	22000	21479.71	2.35	0	-22571	23200	22600	21950	21350	20700	22900	21650	111	6600	500	15400	50	1	22102155	4752	-70.72	7.45	12	1.82	-304.00	2887.00	25650	20240830	-16.18	7690	20231213	179.58	25650	-16.18	20240830	7960	170.10	20240206	25650	-16.18	20240830	7690	179.58	20231213	1.09	N	220100	500	110 억		519169	N	N	1240	N	00	N
99	20240905	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-250	5	-1.14	8387040450	390529	64.60	21850	22200	21000	28600	15400	22000	21476.10	2.35	0	-21913	23200	22600	21950	21350	20700	22900	21650	111	6600	500	15400	50	1	22102155	4807	-71.55	7.53	12	1.77	-304.00	2887.00	25650	20240830	-15.20	7690	20231213	182.83	25650	-15.20	20240830	7960	173.24	20240206	25650	-15.20	20240830	7690	182.83	20231213	1.09	N	220100	500	110 억		519169	N	N	1554	N	00	N
100	20240905	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-700	5	-3.18	7433374700	346682	57.35	21850	22200	21000	28600	15400	22000	21441.48	2.35	0	-25044	23200	22600	21950	21350	20700	22900	21650	111	6600	500	15400	50	1	22102155	4708	-70.07	7.38	12	1.57	-304.00	2887.00	25650	20240830	-16.96	7690	20231213	176.98	25650	-16.96	20240830	7960	167.59	20240206	25650	-16.96	20240830	7690	176.98	20231213	1.09	N	220100	500	110 억		519169	N	N	1554	N	00	N
101	20240905	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-650	5	-2.95	6357009700	296279	49.01	21850	22200	21000	28600	15400	22000	21456.16	2.35	0	-23369	23200	22600	21950	21350	20700	22900	21650	111	6600	500	15400	50	1	22102155	4719	-70.23	7.40	12	1.34	-304.00	2887.00	25650	20240830	-16.76	7690	20231213	177.63	25650	-16.76	20240830	7960	168.22	20240206	25650	-16.76	20240830	7690	177.63	20231213	1.09	N	220100	500	110 억		519169	N	N	1554	N	00	N
102	20240905	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	-750	5	-3.41	5596867550	260497	43.09	21850	22200	21000	28600	15400	22000	21485.34	2.35	0	-24506	23200	22600	21950	21350	20700	22900	21650	111	6600	500	15400	50	1	22102155	4697	-69.90	7.36	12	1.18	-304.00	2887.00	25650	20240830	-17.15	7690	20231213	176.33	25650	-17.15	20240830	7960	166.96	20240206	25650	-17.15	20240830	7690	176.33	20231213	1.09	N	220100	500	110 억		519169	N	N	1554	N	00	N
103	20240905	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-550	5	-2.50	4297609750	199296	32.97	21850	22200	21000	28600	15400	22000	21563.95	2.35	0	-34343	23200	22600	21950	21350	20700	22900	21650	111	6600	500	15400	50	1	22102155	4741	-70.56	7.43	12	0.90	-304.00	2887.00	25650	20240830	-16.37	7690	20231213	178.93	25650	-16.37	20240830	7960	169.47	20240206	25650	-16.37	20240830	7690	178.93	20231213	1.09	N	220100	500	110 억		519169	N	N	1554	N	00	N
104	20240905	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-100	5	-0.45	3273615550	151644	25.09	21850	22200	21000	28600	15400	22000	21587.50	2.35	0	-29415	23200	22600	21950	21350	20700	22900	21650	111	6600	500	15400	50	1	22102155	4840	-72.04	7.59	12	0.69	-304.00	2887.00	25650	20240830	-14.62	7690	20231213	184.79	25650	-14.62	20240830	7960	175.13	20240206	25650	-14.62	20240830	7690	184.79	20231213	1.09	N	220100	500	110 억		519169	N	N	1554	N	00	N
105	20240905	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-50	5	-0.23	583059500	26665	4.41	21850	22000	21750	28600	15400	22000	21866.10	2.35	0	-10446	23200	22600	21950	21350	20700	22900	21650	111	6600	500	15400	50	1	22102155	4851	-72.20	7.60	12	0.12	-304.00	2887.00	25650	20240830	-14.42	7690	20231213	185.44	25650	-14.42	20240830	7960	175.75	20240206	25650	-14.42	20240830	7690	185.44	20231213	1.09	N	220100	500	110 억		519169	N	N	1554	N	00	N
106	20240904	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-850	5	-3.72	13216570650	601871	89.42	21700	22550	21300	29700	16000	22850	21959.11	1.81	0	66055	25183	24016	23283	22116	21383	23650	21750	111	6850	500	15990	50	1	22102155	4862	-72.37	7.62	12	2.72	-304.00	2887.00	25650	20240830	-14.23	7690	20231213	186.09	25650	-14.23	20240830	7960	176.38	20240206	25650	-14.23	20240830	7690	186.09	20231213	1.08	N	220100	500	110 억		400945	N	N	1554	N	00	N
107	20240904	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-900	5	-3.94	12841496000	584791	86.88	21700	22550	21300	29700	16000	22850	21959.12	1.81	0	65396	25183	24016	23283	22116	21383	23650	21750	111	6850	500	15990	50	1	22102155	4851	-72.20	7.60	12	2.65	-304.00	2887.00	25650	20240830	-14.42	7690	20231213	185.44	25650	-14.42	20240830	7960	175.75	20240206	25650	-14.42	20240830	7690	185.44	20231213	1.08	N	220100	500	110 억		400945	N	N	470	N	00	N
108	20240904	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-1150	5	-5.03	11965585850	544775	80.93	21700	22550	21300	29700	16000	22850	21964.27	1.81	0	59669	25183	24016	23283	22116	21383	23650	21750	111	6850	500	15990	50	1	22102155	4796	-71.38	7.52	12	2.46	-304.00	2887.00	25650	20240830	-15.40	7690	20231213	182.18	25650	-15.40	20240830	7960	172.61	20240206	25650	-15.40	20240830	7690	182.18	20231213	1.08	N	220100	500	110 억		400945	N	N	470	N	00	N
109	20240904	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-900	5	-3.94	10693235450	486853	72.33	21700	22550	21300	29700	16000	22850	21963.99	1.81	0	64703	25183	24016	23283	22116	21383	23650	21750	111	6850	500	15990	50	1	22102155	4851	-72.20	7.60	12	2.20	-304.00	2887.00	25650	20240830	-14.42	7690	20231213	185.44	25650	-14.42	20240830	7960	175.75	20240206	25650	-14.42	20240830	7690	185.44	20231213	1.08	N	220100	500	110 억		400945	N	N	470	N	00	N
110	20240904	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-1250	5	-5.47	9861949350	448553	66.64	21700	22550	21300	29700	16000	22850	21986.14	1.81	0	57626	25183	24016	23283	22116	21383	23650	21750	111	6850	500	15990	50	1	22102155	4774	-71.05	7.48	12	2.03	-304.00	2887.00	25650	20240830	-15.79	7690	20231213	180.88	25650	-15.79	20240830	7960	171.36	20240206	25650	-15.79	20240830	7690	180.88	20231213	1.08	N	220100	500	110 억		400945	N	N	470	N	00	N
111	20240904	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-1050	5	-4.60	8805593850	399975	59.42	21700	22550	21300	29700	16000	22850	22015.36	1.81	0	55954	25183	24016	23283	22116	21383	23650	21750	111	6850	500	15990	50	1	22102155	4818	-71.71	7.55	12	1.81	-304.00	2887.00	25650	20240830	-15.01	7690	20231213	183.49	25650	-15.01	20240830	7960	173.87	20240206	25650	-15.01	20240830	7690	183.49	20231213	1.08	N	220100	500	110 억		400945	N	N	470	N	00	N
112	20240904	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-1100	5	-4.81	7467032750	338744	50.33	21700	22550	21300	29700	16000	22850	22043.29	1.81	0	49334	25183	24016	23283	22116	21383	23650	21750	111	6850	500	15990	50	1	22102155	4807	-71.55	7.53	12	1.53	-304.00	2887.00	25650	20240830	-15.20	7690	20231213	182.83	25650	-15.20	20240830	7960	173.24	20240206	25650	-15.20	20240830	7690	182.83	20231213	1.08	N	220100	500	110 억		400945	N	N	470	N	00	N
113	20240904	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-550	5	-2.41	3009236000	137243	20.39	21700	22300	21300	29700	16000	22850	21926.34	1.81	0	29070	25183	24016	23283	22116	21383	23650	21750	111	6850	500	15990	50	1	22102155	4929	-73.36	7.72	12	0.62	-304.00	2887.00	25650	20240830	-13.06	7690	20231213	189.99	25650	-13.06	20240830	7960	180.15	20240206	25650	-13.06	20240830	7690	189.99	20231213	1.08	N	220100	500	110 억		400945	N	N	470	N	00	N
114	20240903	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-1450	5	-5.97	15692943900	670532	111.38	24100	24450	22550	31550	17050	24300	23404.15	1.95	0	-29903	25166	24732	23916	23482	22666	24950	23700	111	7250	500	17010	50	1	22102155	5050	-75.16	7.91	12	3.03	-304.00	2887.00	25650	20240830	-10.92	7690	20231213	197.14	25650	-10.92	20240830	7960	187.06	20240206	25650	-10.92	20240830	7690	197.14	20231213	1.08	N	220100	500	110 억		430046	N	N	470	N	00	N
115	20240903	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-1400	5	-5.76	15080458650	643745	106.93	24100	24450	22550	31550	17050	24300	23426.14	1.95	0	-26263	25166	24732	23916	23482	22666	24950	23700	111	7250	500	17010	50	1	22102155	5061	-75.33	7.93	12	2.91	-304.00	2887.00	25650	20240830	-10.72	7690	20231213	197.79	25650	-10.72	20240830	7960	187.69	20240206	25650	-10.72	20240830	7690	197.79	20231213	1.08	N	220100	500	110 억		430046	N	N	287	N	00	N
116	20240903	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-1150	5	-4.73	11770828350	498994	82.89	24100	24450	23100	31550	17050	24300	23589.12	1.95	0	-36323	25166	24732	23916	23482	22666	24950	23700	111	7250	500	17010	50	1	22102155	5117	-76.15	8.02	12	2.26	-304.00	2887.00	25650	20240830	-9.75	7690	20231213	201.04	25650	-9.75	20240830	7960	190.83	20240206	25650	-9.75	20240830	7690	201.04	20231213	1.08	N	220100	500	110 억		430046	N	N	287	N	00	N
117	20240903	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-1050	5	-4.32	10116626700	427688	71.04	24100	24450	23200	31550	17050	24300	23654.22	1.95	0	-36145	25166	24732	23916	23482	22666	24950	23700	111	7250	500	17010	50	1	22102155	5139	-76.48	8.05	12	1.94	-304.00	2887.00	25650	20240830	-9.36	7690	20231213	202.34	25650	-9.36	20240830	7960	192.09	20240206	25650	-9.36	20240830	7690	202.34	20231213	1.08	N	220100	500	110 억		430046	N	N	287	N	00	N
118	20240903	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-950	5	-3.91	8863866300	374005	62.13	24100	24450	23200	31550	17050	24300	23699.86	1.95	0	-52236	25166	24732	23916	23482	22666	24950	23700	111	7250	500	17010	50	1	22102155	5161	-76.81	8.09	12	1.69	-304.00	2887.00	25650	20240830	-8.97	7690	20231213	203.64	25650	-8.97	20240830	7960	193.34	20240206	25650	-8.97	20240830	7690	203.64	20231213	1.08	N	220100	500	110 억		430046	N	N	287	N	00	N
119	20240903	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-750	5	-3.09	7932154700	334336	55.54	24100	24450	23200	31550	17050	24300	23725.10	1.95	0	-50103	25166	24732	23916	23482	22666	24950	23700	111	7250	500	17010	50	1	22102155	5205	-77.47	8.16	12	1.51	-304.00	2887.00	25650	20240830	-8.19	7690	20231213	206.24	25650	-8.19	20240830	7960	195.85	20240206	25650	-8.19	20240830	7690	206.24	20231213	1.08	N	220100	500	110 억		430046	N	N	287	N	00	N
120	20240903	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-650	5	-2.67	5248733500	219720	36.50	24100	24450	23500	31550	17050	24300	23888.28	1.95	0	-32662	25166	24732	23916	23482	22666	24950	23700	111	7250	500	17010	50	1	22102155	5227	-77.80	8.19	12	0.99	-304.00	2887.00	25650	20240830	-7.80	7690	20231213	207.54	25650	-7.80	20240830	7960	197.11	20240206	25650	-7.80	20240830	7690	207.54	20231213	1.08	N	220100	500	110 억		430046	N	N	287	N	00	N
121	20240903	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-150	5	-0.62	948416700	39647	6.59	24100	24150	23700	31550	17050	24300	23921.52	1.95	0	289	25166	24732	23916	23482	22666	24950	23700	111	7250	500	17010	50	1	22102155	5338	-79.44	8.37	12	0.18	-304.00	2887.00	25650	20240830	-5.85	7690	20231213	214.04	25650	-5.85	20240830	7960	203.39	20240206	25650	-5.85	20240830	7690	214.04	20231213	1.08	N	220100	500	110 억		430046	N	N	287	N	00	N
122	20240902	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	-100	5	-0.41	14199120000	596640	41.61	24000	24350	23100	31700	17100	24400	23797.13	1.62	0	22632	26533	25466	24583	23516	22633	25025	23075	111	7300	500	17080	50	1	22102155	5371	-79.93	8.42	12	2.70	-304.00	2887.00	25650	20240830	-5.26	7690	20231213	215.99	25650	-5.26	20240830	7960	205.28	20240206	25650	-5.26	20240830	7690	215.99	20231213	1.09	N	220100	500	110 억		358511	N	N	287	N	00	N
123	20240902	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	-100	5	-0.41	13400884850	563692	39.31	24000	24350	23100	31700	17100	24400	23772.53	1.62	0	32647	26533	25466	24583	23516	22633	25025	23075	111	7300	500	17080	50	1	22102155	5371	-79.93	8.42	12	2.55	-304.00	2887.00	25650	20240830	-5.26	7690	20231213	215.99	25650	-5.26	20240830	7960	205.28	20240206	25650	-5.26	20240830	7690	215.99	20231213	1.09	N	220100	500	110 억		358511	N	N	1570	N	00	N
124	20240902	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-400	5	-1.64	11084343400	467803	32.62	24000	24250	23100	31700	17100	24400	23693.26	1.62	0	6060	26533	25466	24583	23516	22633	25025	23075	111	7300	500	17080	50	1	22102155	5305	-78.95	8.31	12	2.12	-304.00	2887.00	25650	20240830	-6.43	7690	20231213	212.09	25650	-6.43	20240830	7960	201.51	20240206	25650	-6.43	20240830	7690	212.09	20231213	1.09	N	220100	500	110 억		358511	N	N	1570	N	00	N
125	20240902	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-650	5	-2.66	9726929300	410808	28.65	24000	24250	23100	31700	17100	24400	23676.14	1.62	0	-3511	26533	25466	24583	23516	22633	25025	23075	111	7300	500	17080	50	1	22102155	5249	-78.12	8.23	12	1.86	-304.00	2887.00	25650	20240830	-7.41	7690	20231213	208.84	25650	-7.41	20240830	7960	198.37	20240206	25650	-7.41	20240830	7690	208.84	20231213	1.09	N	220100	500	110 억		358511	N	N	1570	N	00	N
126	20240902	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-900	5	-3.69	8973655700	378953	26.43	24000	24250	23100	31700	17100	24400	23678.60	1.62	0	-842	26533	25466	24583	23516	22633	25025	23075	111	7300	500	17080	50	1	22102155	5194	-77.30	8.14	12	1.71	-304.00	2887.00	25650	20240830	-8.38	7690	20231213	205.59	25650	-8.38	20240830	7960	195.23	20240206	25650	-8.38	20240830	7690	205.59	20231213	1.09	N	220100	500	110 억		358511	N	N	1570	N	00	N
127	20240902	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-1100	5	-4.51	8319493850	351121	24.49	24000	24250	23100	31700	17100	24400	23692.48	1.62	0	-751	26533	25466	24583	23516	22633	25025	23075	111	7300	500	17080	50	1	22102155	5150	-76.64	8.07	12	1.59	-304.00	2887.00	25650	20240830	-9.16	7690	20231213	202.99	25650	-9.16	20240830	7960	192.71	20240206	25650	-9.16	20240830	7690	202.99	20231213	1.09	N	220100	500	110 억		358511	N	N	1570	N	00	N
128	20240902	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	-500	5	-2.05	4822751300	201784	14.07	24000	24250	23550	31700	17100	24400	23898.57	1.62	0	10180	26533	25466	24583	23516	22633	25025	23075	111	7300	500	17080	50	1	22102155	5282	-78.62	8.28	12	0.91	-304.00	2887.00	25650	20240830	-6.82	7690	20231213	210.79	25650	-6.82	20240830	7960	200.25	20240206	25650	-6.82	20240830	7690	210.79	20231213	1.09	N	220100	500	110 억		358511	N	N	1570	N	00	N
129	20240902	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	-700	5	-2.87	1872588500	78427	5.47	24000	24200	23550	31700	17100	24400	23871.44	1.62	0	4707	26533	25466	24583	23516	22633	25025	23075	111	7300	500	17080	50	1	22102155	5238	-77.96	8.21	12	0.35	-304.00	2887.00	25650	20240830	-7.60	7690	20231213	208.19	25650	-7.60	20240830	7960	197.74	20240206	25650	-7.60	20240830	7690	208.19	20231213	1.09	N	220100	500	110 억		358511	N	N	1570	N	00	N