KissMeData/464280/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	161345	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-350	5	-1.69	13718007800	654210	80.84	20900	21800	20300	26900	14500	20700	20970.74	0.28	0	6793	22520	21610	20690	19780	18860	21150	19320	6	6200	100	14490	50	1	5530000	1125	21.70	3.97	12	11.83	938.00	5130.00	60700	20240822	-66.47	19770	20240927	2.93	60700	-66.47	20240822	19770	2.93	20240927	60700	-66.47	20240822	19770	2.93	20240927	0.01	N	464280	100	5 억		15583	N	N	0	N	00	N
3	20240930	151405	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-100	5	-0.48	13176486350	627749	77.57	20900	21800	20300	26900	14500	20700	20990.06	0.28	0	7635	22520	21610	20690	19780	18860	21150	19320	6	6200	100	14490	50	1	5530000	1139	21.96	4.02	12	11.35	938.00	5130.00	60700	20240822	-66.06	19770	20240927	4.20	60700	-66.06	20240822	19770	4.20	20240927	60700	-66.06	20240822	19770	4.20	20240927	0.01	N	464280	100	5 억		15583	N	N	0	N	00	N
4	20240930	141404	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	100	2	0.48	12079208100	574759	71.02	20900	21800	20300	26900	14500	20700	21016.13	0.28	0	19233	22520	21610	20690	19780	18860	21150	19320	6	6200	100	14490	50	1	5530000	1150	22.17	4.05	12	10.39	938.00	5130.00	60700	20240822	-65.73	19770	20240927	5.21	60700	-65.73	20240822	19770	5.21	20240927	60700	-65.73	20240822	19770	5.21	20240927	0.01	N	464280	100	5 억		15583	N	N	0	N	00	N
5	20240930	131356	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	150	2	0.72	11049418000	525189	64.90	20900	21800	20300	26900	14500	20700	21038.94	0.28	0	17468	22520	21610	20690	19780	18860	21150	19320	6	6200	100	14490	50	1	5530000	1153	22.23	4.06	12	9.50	938.00	5130.00	60700	20240822	-65.65	19770	20240927	5.46	60700	-65.65	20240822	19770	5.46	20240927	60700	-65.65	20240822	19770	5.46	20240927	0.01	N	464280	100	5 억		15583	N	N	0	N	00	N
6	20240930	121354	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	100	2	0.48	10580335050	502712	62.12	20900	21800	20300	26900	14500	20700	21046.51	0.28	0	17235	22520	21610	20690	19780	18860	21150	19320	6	6200	100	14490	50	1	5530000	1150	22.17	4.05	12	9.09	938.00	5130.00	60700	20240822	-65.73	19770	20240927	5.21	60700	-65.73	20240822	19770	5.21	20240927	60700	-65.73	20240822	19770	5.21	20240927	0.01	N	464280	100	5 억		15583	N	N	0	N	00	N
7	20240930	111350	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	250	2	1.21	9759866750	463555	57.28	20900	21800	20300	26900	14500	20700	21054.39	0.28	0	15270	22520	21610	20690	19780	18860	21150	19320	6	6200	100	14490	50	1	5530000	1159	22.33	4.08	12	8.38	938.00	5130.00	60700	20240822	-65.49	19770	20240927	5.97	60700	-65.49	20240822	19770	5.97	20240927	60700	-65.49	20240822	19770	5.97	20240927	0.01	N	464280	100	5 억		15583	N	N	0	N	00	N
8	20240930	101351	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	0	3	0.00	8507169050	403145	49.82	20900	21800	20300	26900	14500	20700	21102.01	0.28	0	-951	22520	21610	20690	19780	18860	21150	19320	6	6200	100	14490	50	1	5530000	1145	22.07	4.04	12	7.29	938.00	5130.00	60700	20240822	-65.90	19770	20240927	4.70	60700	-65.90	20240822	19770	4.70	20240927	60700	-65.90	20240822	19770	4.70	20240927	0.01	N	464280	100	5 억		15583	N	N	0	N	00	N
9	20240930	091249	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	600	2	2.90	5373878100	253134	31.28	20900	21800	20700	26900	14500	20700	21229.38	0.28	0	-4802	22520	21610	20690	19780	18860	21150	19320	6	6200	100	14490	50	1	5530000	1178	22.71	4.15	12	4.58	938.00	5130.00	60700	20240822	-64.91	19770	20240927	7.74	60700	-64.91	20240822	19770	7.74	20240927	60700	-64.91	20240822	19770	7.74	20240927	0.01	N	464280	100	5 억		15583	N	N	0	N	00	N
10	20240927	161353	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20700	-250	5	-1.19	15042229490	732983	128.83	21400	21600	19770	27200	14700	20950	20518.87	1.07	0	-44532	21983	21466	20833	20316	19683	21725	20575	6	6250	100	14660	50	1	5530000	1145	22.07	4.04	12	13.25	938.00	5130.00	60700	20240822	-65.90	19770	20240927	4.70	60700	-65.90	20240822	19770	4.70	20240927	60700	-65.90	20240822	19770	4.70	20240927	0.02	N	464280	100	5 억		59425	N	N	0	N	00	N
11	20240927	151402	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20750	-200	5	-0.95	14324549890	698373	122.74	21400	21600	19770	27200	14700	20950	20511.03	1.07	0	-44110	21983	21466	20833	20316	19683	21725	20575	6	6250	100	14660	50	1	5530000	1147	22.12	4.04	12	12.63	938.00	5130.00	60700	20240822	-65.82	19770	20240927	4.96	60700	-65.82	20240822	19770	4.96	20240927	60700	-65.82	20240822	19770	4.96	20240927	0.02	N	464280	100	5 억		59425	N	N	0	N	00	N
12	20240927	141413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20000	-950	5	-4.53	11753372170	572728	100.66	21400	21600	19770	27200	14700	20950	20521.39	1.07	0	-51533	21983	21466	20833	20316	19683	21725	20575	6	6250	100	14660	50	1	5530000	1106	21.32	3.90	12	10.36	938.00	5130.00	60700	20240822	-67.05	19770	20240927	1.16	60700	-67.05	20240822	19770	1.16	20240927	60700	-67.05	20240822	19770	1.16	20240927	0.02	N	464280	100	5 억		59425	N	N	0	N	00	N
13	20240927	131355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20050	-900	5	-4.30	9714855250	470326	82.66	21400	21600	19910	27200	14700	20950	20655.29	1.07	0	-50178	21983	21466	20833	20316	19683	21725	20575	6	6250	100	14660	50	1	5530000	1109	21.38	3.91	12	8.50	938.00	5130.00	60700	20240822	-66.97	19910	20240927	0.70	60700	-66.97	20240822	19910	0.70	20240927	60700	-66.97	20240822	19910	0.70	20240927	0.02	N	464280	100	5 억		59425	N	N	0	N	00	N
14	20240927	121353	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20200	-750	5	-3.58	8431607650	406309	71.41	21400	21600	20000	27200	14700	20950	20751.49	1.07	0	-40255	21983	21466	20833	20316	19683	21725	20575	6	6250	100	14660	50	1	5530000	1117	21.54	3.94	12	7.35	938.00	5130.00	60700	20240822	-66.72	20000	20240927	1.00	60700	-66.72	20240822	20000	1.00	20240927	60700	-66.72	20240822	20000	1.00	20240927	0.02	N	464280	100	5 억		59425	N	N	0	N	00	N
15	20240927	111353	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-100	5	-0.48	5958467500	284335	49.97	21400	21600	20600	27200	14700	20950	20955.81	1.07	0	-30359	21983	21466	20833	20316	19683	21725	20575	6	6250	100	14660	50	1	5530000	1153	22.23	4.06	12	5.14	938.00	5130.00	60700	20240822	-65.65	20200	20240926	3.22	60700	-65.65	20240822	20200	3.22	20240926	60700	-65.65	20240822	20200	3.22	20240926	0.02	N	464280	100	5 억		59425	N	N	0	N	00	N
16	20240927	101355	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-200	5	-0.95	4499369100	214209	37.65	21400	21600	20700	27200	14700	20950	21004.69	1.07	0	-14241	21983	21466	20833	20316	19683	21725	20575	6	6250	100	14660	50	1	5530000	1147	22.12	4.04	12	3.87	938.00	5130.00	60700	20240822	-65.82	20200	20240926	2.72	60700	-65.82	20240822	20200	2.72	20240926	60700	-65.82	20240822	20200	2.72	20240926	0.02	N	464280	100	5 억		59425	N	N	0	N	00	N
17	20240927	091401	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-100	5	-0.48	2433177350	115355	20.27	21400	21600	20700	27200	14700	20950	21093.52	1.07	0	12335	21983	21466	20833	20316	19683	21725	20575	6	6250	100	14660	50	1	5530000	1153	22.23	4.06	12	2.09	938.00	5130.00	60700	20240822	-65.65	20200	20240926	3.22	60700	-65.65	20240822	20200	3.22	20240926	60700	-65.65	20240822	20200	3.22	20240926	0.02	N	464280	100	5 억		59425	N	N	0	N	00	N
18	20240926	161334	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20950	300	2	1.45	11622764550	558508	71.29	20450	21350	20200	26800	14500	20650	20810.06	0.32	0	41353	23716	22182	21316	19782	18916	21750	19350	6	6150	100	14450	50	1	5530000	1159	22.33	4.08	12	10.10	938.00	5130.00	60700	20240822	-65.49	20200	20240926	3.71	60700	-65.49	20240822	20200	3.71	20240926	60700	-65.49	20240822	20200	3.71	20240926	0.02	N	464280	100	5 억		17950	N	N	0	N	00	N
19	20240926	151343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21000	350	2	1.69	11198573250	538255	68.70	20450	21350	20200	26800	14500	20650	20805.44	0.32	0	42061	23716	22182	21316	19782	18916	21750	19350	6	6150	100	14450	50	1	5530000	1161	22.39	4.09	12	9.73	938.00	5130.00	60700	20240822	-65.40	20200	20240926	3.96	60700	-65.40	20240822	20200	3.96	20240926	60700	-65.40	20240822	20200	3.96	20240926	0.02	N	464280	100	5 억		17950	N	N	0	N	00	N
20	20240926	141351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20900	250	2	1.21	9714180050	466929	59.60	20450	21350	20200	26800	14500	20650	20804.53	0.32	0	34555	23716	22182	21316	19782	18916	21750	19350	6	6150	100	14450	50	1	5530000	1156	22.28	4.07	12	8.44	938.00	5130.00	60700	20240822	-65.57	20200	20240926	3.47	60700	-65.57	20240822	20200	3.47	20240926	60700	-65.57	20240822	20200	3.47	20240926	0.02	N	464280	100	5 억		17950	N	N	0	N	00	N
21	20240926	131322	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20950	300	2	1.45	9107978550	438016	55.91	20450	21350	20200	26800	14500	20650	20793.84	0.32	0	32654	23716	22182	21316	19782	18916	21750	19350	6	6150	100	14450	50	1	5530000	1159	22.33	4.08	12	7.92	938.00	5130.00	60700	20240822	-65.49	20200	20240926	3.71	60700	-65.49	20240822	20200	3.71	20240926	60700	-65.49	20240822	20200	3.71	20240926	0.02	N	464280	100	5 억		17950	N	N	0	N	00	N
22	20240926	121349	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21150	500	2	2.42	8328547950	400993	51.18	20450	21350	20200	26800	14500	20650	20769.92	0.32	0	30512	23716	22182	21316	19782	18916	21750	19350	6	6150	100	14450	50	1	5530000	1170	22.55	4.12	12	7.25	938.00	5130.00	60700	20240822	-65.16	20200	20240926	4.70	60700	-65.16	20240822	20200	4.70	20240926	60700	-65.16	20240822	20200	4.70	20240926	0.02	N	464280	100	5 억		17950	N	N	0	N	00	N
23	20240926	111348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20800	150	2	0.73	7610626000	366641	46.80	20450	21350	20200	26800	14500	20650	20757.82	0.32	0	29842	23716	22182	21316	19782	18916	21750	19350	6	6150	100	14450	50	1	5530000	1150	22.17	4.05	12	6.63	938.00	5130.00	60700	20240822	-65.73	20200	20240926	2.97	60700	-65.73	20240822	20200	2.97	20240926	60700	-65.73	20240822	20200	2.97	20240926	0.02	N	464280	100	5 억		17950	N	N	0	N	00	N
24	20240926	101351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20950	300	2	1.45	6247562450	300985	38.42	20450	21350	20200	26800	14500	20650	20757.19	0.32	0	11917	23716	22182	21316	19782	18916	21750	19350	6	6150	100	14450	50	1	5530000	1159	22.33	4.08	12	5.44	938.00	5130.00	60700	20240822	-65.49	20200	20240926	3.71	60700	-65.49	20240822	20200	3.71	20240926	60700	-65.49	20240822	20200	3.71	20240926	0.02	N	464280	100	5 억		17950	N	N	0	N	00	N
25	20240926	091347	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20700	50	2	0.24	1801588400	87264	11.14	20450	20900	20300	26800	14500	20650	20645.24	0.32	0	6128	23716	22182	21316	19782	18916	21750	19350	6	6150	100	14450	50	1	5530000	1145	22.07	4.04	12	1.58	938.00	5130.00	60700	20240822	-65.90	20300	20240926	1.97	60700	-65.90	20240822	20300	1.97	20240926	60700	-65.90	20240822	20300	1.97	20240926	0.02	N	464280	100	5 억		17950	N	N	0	N	00	N
26	20240925	161330	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20650	-1800	5	-8.02	16288705400	750314	40.65	22500	22850	20450	29150	15750	22450	21711.13	0.77	0	-25164	23883	23166	22083	21366	20283	23525	21725	6	6700	100	15710	50	1	5530000	1142	22.01	4.03	12	13.57	938.00	5130.00	60700	20240822	-65.98	20450	20240925	0.98	60700	-65.98	20240822	20450	0.98	20240925	60700	-65.98	20240822	20450	0.98	20240925	0.00	N	464280	100	5 억		42683	N	N	0	N	00	N
27	20240925	151344	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20700	-1750	5	-7.80	15087797750	692180	37.50	22500	22850	20450	29150	15750	22450	21791.85	0.77	0	-24375	23883	23166	22083	21366	20283	23525	21725	6	6700	100	15710	50	1	5530000	1145	22.07	4.04	12	12.52	938.00	5130.00	60700	20240822	-65.90	20450	20240925	1.22	60700	-65.90	20240822	20450	1.22	20240925	60700	-65.90	20240822	20450	1.22	20240925	0.00	N	464280	100	5 억		42683	N	N	0	N	00	N
28	20240925	141344	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-750	5	-3.34	11026545550	498406	27.01	22500	22850	21500	29150	15750	22450	22119.68	0.77	0	-16240	23883	23166	22083	21366	20283	23525	21725	6	6700	100	15710	50	1	5530000	1200	23.13	4.23	12	9.01	938.00	5130.00	60700	20240822	-64.25	21000	20240924	3.33	60700	-64.25	20240822	21000	3.33	20240924	60700	-64.25	20240822	21000	3.33	20240924	0.00	N	464280	100	5 억		42683	N	N	0	N	00	N
29	20240925	131334	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-850	5	-3.79	10058248250	453660	24.58	22500	22850	21500	29150	15750	22450	22167.63	0.77	0	-14943	23883	23166	22083	21366	20283	23525	21725	6	6700	100	15710	50	1	5530000	1194	23.03	4.21	12	8.20	938.00	5130.00	60700	20240822	-64.42	21000	20240924	2.86	60700	-64.42	20240822	21000	2.86	20240924	60700	-64.42	20240822	21000	2.86	20240924	0.00	N	464280	100	5 억		42683	N	N	0	N	00	N
30	20240925	121344	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-400	5	-1.78	8268878850	371594	20.13	22500	22850	21850	29150	15750	22450	22249.24	0.77	0	-2212	23883	23166	22083	21366	20283	23525	21725	6	6700	100	15710	50	1	5530000	1219	23.51	4.30	12	6.72	938.00	5130.00	60700	20240822	-63.67	21000	20240924	5.00	60700	-63.67	20240822	21000	5.00	20240924	60700	-63.67	20240822	21000	5.00	20240924	0.00	N	464280	100	5 억		42683	N	N	0	N	00	N
31	20240925	111340	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-400	5	-1.78	7497030250	336525	18.23	22500	22850	21850	29150	15750	22450	22274.68	0.77	0	3157	23883	23166	22083	21366	20283	23525	21725	6	6700	100	15710	50	1	5530000	1219	23.51	4.30	12	6.09	938.00	5130.00	60700	20240822	-63.67	21000	20240924	5.00	60700	-63.67	20240822	21000	5.00	20240924	60700	-63.67	20240822	21000	5.00	20240924	0.00	N	464280	100	5 억		42683	N	N	0	N	00	N
32	20240925	101336	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-350	5	-1.56	6174935200	276545	14.98	22500	22850	21850	29150	15750	22450	22326.20	0.77	0	15099	23883	23166	22083	21366	20283	23525	21725	6	6700	100	15710	50	1	5530000	1222	23.56	4.31	12	5.00	938.00	5130.00	60700	20240822	-63.59	21000	20240924	5.24	60700	-63.59	20240822	21000	5.24	20240924	60700	-63.59	20240822	21000	5.24	20240924	0.00	N	464280	100	5 억		42683	N	N	0	N	00	N
33	20240925	091350	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	150	2	0.67	2767962100	122910	6.66	22500	22850	22150	29150	15750	22450	22523.81	0.77	0	8347	23883	23166	22083	21366	20283	23525	21725	6	6700	100	15710	50	1	5530000	1250	24.09	4.41	12	2.22	938.00	5130.00	60700	20240822	-62.77	21000	20240924	7.62	60700	-62.77	20240822	21000	7.62	20240924	60700	-62.77	20240822	21000	7.62	20240924	0.00	N	464280	100	5 억		42683	N	N	0	N	00	N
34	20240924	161332	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22450	600	2	2.75	33600039450	1536975	51.62	21500	22800	21000	28400	15300	21850	21855.09	0.63	0	20821	32783	27316	24583	19116	16383	25950	17750	6	6550	100	15290	50	1	5530000	1241	23.93	4.38	12	27.79	938.00	5130.00	60700	20240822	-63.01	21000	20240924	6.90	60700	-63.01	20240822	21000	6.90	20240924	60700	-63.01	20240822	21000	6.90	20240924	0.00	N	464280	100	5 억		34933	N	N	0	N	01	N
35	20240924	151334	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22000	150	2	0.69	31528997600	1444224	48.51	21500	22800	21000	28400	15300	21850	21831.10	0.63	0	19505	32783	27316	24583	19116	16383	25950	17750	6	6550	100	15290	50	1	5530000	1217	23.45	4.29	12	26.12	938.00	5130.00	60700	20240822	-63.76	21000	20240924	4.76	60700	-63.76	20240822	21000	4.76	20240924	60700	-63.76	20240822	21000	4.76	20240924	0.00	N	464280	100	5 억		34933	N	N	0	N	01	N
36	20240924	141324	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21800	-50	5	-0.23	29599243400	1355864	45.54	21500	22800	21000	28400	15300	21850	21830.54	0.63	0	17787	32783	27316	24583	19116	16383	25950	17750	6	6550	100	15290	50	1	5530000	1206	23.24	4.25	12	24.52	938.00	5130.00	60700	20240822	-64.09	21000	20240924	3.81	60700	-64.09	20240822	21000	3.81	20240924	60700	-64.09	20240822	21000	3.81	20240924	0.00	N	464280	100	5 억		34933	N	N	0	N	01	N
37	20240924	131332	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21700	-150	5	-0.69	28178021100	1290898	43.36	21500	22800	21000	28400	15300	21850	21828.23	0.63	0	8800	32783	27316	24583	19116	16383	25950	17750	6	6550	100	15290	50	1	5530000	1200	23.13	4.23	12	23.34	938.00	5130.00	60700	20240822	-64.25	21000	20240924	3.33	60700	-64.25	20240822	21000	3.33	20240924	60700	-64.25	20240822	21000	3.33	20240924	0.00	N	464280	100	5 억		34933	N	N	0	N	01	N
38	20240924	121328	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22050	200	2	0.92	25625742550	1173505	39.42	21500	22800	21000	28400	15300	21850	21836.92	0.63	0	4388	32783	27316	24583	19116	16383	25950	17750	6	6550	100	15290	50	1	5530000	1219	23.51	4.30	12	21.22	938.00	5130.00	60700	20240822	-63.67	21000	20240924	5.00	60700	-63.67	20240822	21000	5.00	20240924	60700	-63.67	20240822	21000	5.00	20240924	0.00	N	464280	100	5 억		34933	N	N	0	N	01	N
39	20240924	111336	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21550	-300	5	-1.37	15594921350	723302	24.29	21500	22100	21000	28400	15300	21850	21560.67	0.63	0	-4778	32783	27316	24583	19116	16383	25950	17750	6	6550	100	15290	50	1	5530000	1192	22.97	4.20	12	13.08	938.00	5130.00	60700	20240822	-64.50	21000	20240924	2.62	60700	-64.50	20240822	21000	2.62	20240924	60700	-64.50	20240822	21000	2.62	20240924	0.00	N	464280	100	5 억		34933	N	N	0	N	01	N
40	20240924	101334	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21350	-500	5	-2.29	13044975550	604853	20.32	21500	22100	21000	28400	15300	21850	21567.11	0.63	0	-6537	32783	27316	24583	19116	16383	25950	17750	6	6550	100	15290	50	1	5530000	1181	22.76	4.16	12	10.94	938.00	5130.00	60700	20240822	-64.83	21000	20240924	1.67	60700	-64.83	20240822	21000	1.67	20240924	60700	-64.83	20240822	21000	1.67	20240924	0.00	N	464280	100	5 억		34933	N	N	0	N	01	N
41	20240924	091336	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21500	-350	5	-1.60	6502888400	300087	10.08	21500	22100	21150	28400	15300	21850	21669.92	0.63	0	-6704	32783	27316	24583	19116	16383	25950	17750	6	6550	100	15290	50	1	5530000	1189	22.92	4.19	12	5.43	938.00	5130.00	60700	20240822	-64.58	21150	20240924	1.65	60700	-64.58	20240822	21150	1.65	20240924	60700	-64.58	20240822	21150	1.65	20240924	0.00	N	464280	100	5 억		34933	N	N	0	N	01	N
42	20240923	161327	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21850	-9350	4	-29.97	62936415800	2700849	645.22	30000	30050	21850	40550	21850	31200	23303.87	0.24	0	8536	34633	32916	32033	30316	29433	32475	29875	6	9350	100	21840	50	1	5530000	1208	23.29	4.26	12	48.84	938.00	5130.00	60700	20240822	-64.00	21850	20240923	0.00	60700	-64.00	20240822	21850	0.00	20240923	60700	-64.00	20240822	21850	0.00	20240923	0.00	N	464280	100	5 억		13493	N	N	0	N	00	N
43	20240923	151332	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21850	-9350	4	-29.97	62508592800	2681269	640.54	30000	30050	21850	40550	21850	31200	23311.97	0.24	0	8536	34633	32916	32033	30316	29433	32475	29875	6	9350	100	21840	50	1	5530000	1208	23.29	4.26	12	48.49	938.00	5130.00	60700	20240822	-64.00	21850	20240923	0.00	60700	-64.00	20240822	21850	0.00	20240923	60700	-64.00	20240822	21850	0.00	20240923	0.00	N	464280	100	5 억		13493	N	N	0	N	00	N
44	20240923	141338	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21900	-9300	5	-29.81	56027070150	2385404	569.86	30000	30050	21900	40550	21850	31200	23486.25	0.24	0	9002	34633	32916	32033	30316	29433	32475	29875	6	9350	100	21840	50	1	5530000	1211	23.35	4.27	12	43.14	938.00	5130.00	60700	20240822	-63.92	21900	20240923	0.00	60700	-63.92	20240822	21900	0.00	20240923	60700	-63.92	20240822	21900	0.00	20240923	0.00	N	464280	100	5 억		13493	N	N	0	N	00	N
45	20240923	131334	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	22350	-8850	5	-28.37	49527869200	2092305	499.84	30000	30050	22200	40550	21850	31200	23670.10	0.24	0	-1407	34633	32916	32033	30316	29433	32475	29875	6	9350	100	21840	50	1	5530000	1236	23.83	4.36	12	37.84	938.00	5130.00	60700	20240822	-63.18	22200	20240923	0.68	60700	-63.18	20240822	22200	0.68	20240923	60700	-63.18	20240822	22200	0.68	20240923	0.00	N	464280	100	5 억		13493	N	N	0	N	00	N
46	20240923	121335	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23100	-8100	5	-25.96	45133651650	1898246	453.48	30000	30050	22300	40550	21850	31200	23775.05	0.24	0	-1234	34633	32916	32033	30316	29433	32475	29875	6	9350	100	21840	50	1	5530000	1277	24.63	4.50	12	34.33	938.00	5130.00	60700	20240822	-61.94	22300	20240923	3.59	60700	-61.94	20240822	22300	3.59	20240923	60700	-61.94	20240822	22300	3.59	20240923	0.00	N	464280	100	5 억		13493	N	N	0	N	00	N
47	20240923	111332	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23250	-7950	5	-25.48	41919102500	1758137	420.01	30000	30050	22300	40550	21850	31200	23841.35	0.24	0	-1830	34633	32916	32033	30316	29433	32475	29875	6	9350	100	21840	50	1	5530000	1286	24.79	4.53	12	31.79	938.00	5130.00	60700	20240822	-61.70	22300	20240923	4.26	60700	-61.70	20240822	22300	4.26	20240923	60700	-61.70	20240822	22300	4.26	20240923	0.00	N	464280	100	5 억		13493	N	N	0	N	00	N
48	20240923	101331	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23300	-7900	5	-25.32	37011411650	1546667	369.49	30000	30050	22300	40550	21850	31200	23928.04	0.24	0	16216	34633	32916	32033	30316	29433	32475	29875	6	9350	100	21840	50	1	5530000	1288	24.84	4.54	12	27.97	938.00	5130.00	60700	20240822	-61.61	22300	20240923	4.48	60700	-61.61	20240822	22300	4.48	20240923	60700	-61.61	20240822	22300	4.48	20240923	0.00	N	464280	100	5 억		13493	N	N	0	N	00	N
49	20240923	091332	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	23350	-7850	5	-25.16	16777766550	667091	159.36	30000	30050	23150	40550	21850	31200	25147.27	0.24	0	34021	34633	32916	32033	30316	29433	32475	29875	6	9350	100	21840	50	1	5530000	1291	24.89	4.55	12	12.06	938.00	5130.00	60700	20240822	-61.53	23150	20240923	0.86	60700	-61.53	20240822	23150	0.86	20240923	60700	-61.53	20240822	23150	0.86	20240923	0.00	N	464280	100	5 억		13493	N	N	0	N	00	N
50	20240913	161222	57	100.00	KOSDAQ		제약	N	N	N	N		N	32100	-700	5	-2.13	20311263600	609715	50.32	33100	34450	32100	42600	23000	32800	33317.96	0.31	0	-5992	36766	34782	33166	31182	29566	35775	32175	6	9800	100	22960	50	1	5530000	1775	34.22	6.26	12	11.03	938.00	5130.00	60700	20240822	-47.12	27000	20240821	18.89	60700	-47.12	20240822	27000	18.89	20240821	60700	-47.12	20240822	27000	18.89	20240821	0.00	N	464280	100	5 억		17237	N	N	0	N	00	N
51	20240913	151235	57	100.00	KOSDAQ		제약	N	N	N	N		N	32250	-550	5	-1.68	19568238300	586619	48.41	33100	34450	32100	42600	23000	32800	33359.97	0.31	0	-5779	36766	34782	33166	31182	29566	35775	32175	6	9800	100	22960	50	1	5530000	1783	34.38	6.29	12	10.61	938.00	5130.00	60700	20240822	-46.87	27000	20240821	19.44	60700	-46.87	20240822	27000	19.44	20240821	60700	-46.87	20240822	27000	19.44	20240821	0.00	N	464280	100	5 억		17237	N	N	0	N	00	N
52	20240913	141235	57	100.00	KOSDAQ		제약	N	N	N	N		N	32900	100	2	0.30	17678350350	528776	43.64	33100	34450	32600	42600	23000	32800	33435.50	0.31	0	-5159	36766	34782	33166	31182	29566	35775	32175	6	9800	100	22960	50	1	5530000	1819	35.07	6.41	12	9.56	938.00	5130.00	60700	20240822	-45.80	27000	20240821	21.85	60700	-45.80	20240822	27000	21.85	20240821	60700	-45.80	20240822	27000	21.85	20240821	0.00	N	464280	100	5 억		17237	N	N	0	N	00	N
53	20240913	131228	57	100.00	KOSDAQ		제약	N	N	N	N		N	33750	950	2	2.90	15724390750	469895	38.78	33100	34450	32600	42600	23000	32800	33467.07	0.31	0	-7457	36766	34782	33166	31182	29566	35775	32175	6	9800	100	22960	50	1	5530000	1866	35.98	6.58	12	8.50	938.00	5130.00	60700	20240822	-44.40	27000	20240821	25.00	60700	-44.40	20240822	27000	25.00	20240821	60700	-44.40	20240822	27000	25.00	20240821	0.00	N	464280	100	5 억		17237	N	N	0	N	00	N
54	20240913	121232	57	100.00	KOSDAQ		제약	N	N	N	N		N	33000	200	2	0.61	10100790650	303679	25.06	33100	33900	32600	42600	23000	32800	33265.12	0.31	0	-4013	36766	34782	33166	31182	29566	35775	32175	6	9800	100	22960	50	1	5530000	1825	35.18	6.43	12	5.49	938.00	5130.00	60700	20240822	-45.63	27000	20240821	22.22	60700	-45.63	20240822	27000	22.22	20240821	60700	-45.63	20240822	27000	22.22	20240821	0.00	N	464280	100	5 억		17237	N	N	0	N	00	N
55	20240913	111236	57	100.00	KOSDAQ		제약	N	N	N	N		N	33000	200	2	0.61	9372078300	281603	23.24	33100	33900	32600	42600	23000	32800	33285.35	0.31	0	-3421	36766	34782	33166	31182	29566	35775	32175	6	9800	100	22960	50	1	5530000	1825	35.18	6.43	12	5.09	938.00	5130.00	60700	20240822	-45.63	27000	20240821	22.22	60700	-45.63	20240822	27000	22.22	20240821	60700	-45.63	20240822	27000	22.22	20240821	0.00	N	464280	100	5 억		17237	N	N	0	N	00	N
56	20240913	101237	57	100.00	KOSDAQ		제약	N	N	N	N		N	33350	550	2	1.68	7611477250	228432	18.85	33100	33900	32600	42600	23000	32800	33326.12	0.31	0	4220	36766	34782	33166	31182	29566	35775	32175	6	9800	100	22960	50	1	5530000	1844	35.55	6.50	12	4.13	938.00	5130.00	60700	20240822	-45.06	27000	20240821	23.52	60700	-45.06	20240822	27000	23.52	20240821	60700	-45.06	20240822	27000	23.52	20240821	0.00	N	464280	100	5 억		17237	N	N	0	N	00	N
57	20240913	091240	57	100.00	KOSDAQ		제약	N	N	N	N		N	33050	250	2	0.76	4130611350	123408	10.19	33100	33900	32950	42600	23000	32800	33484.62	0.31	0	-3906	36766	34782	33166	31182	29566	35775	32175	6	9800	100	22960	50	1	5530000	1828	35.23	6.44	12	2.23	938.00	5130.00	60700	20240822	-45.55	27000	20240821	22.41	60700	-45.55	20240822	27000	22.41	20240821	60700	-45.55	20240822	27000	22.41	20240821	0.00	N	464280	100	5 억		17237	N	N	0	N	00	N
58	20240912	161213	57	100.00	KOSDAQ		제약	N	N	N	N		N	32800	1050	2	3.31	39457345900	1192319	39.03	32150	35150	31550	41250	22250	31750	33096.62	0.23	0	4297	38250	35000	33100	29850	27950	34050	28900	6	9500	100	22220	50	1	5530000	1814	34.97	6.39	12	21.56	938.00	5130.00	60700	20240822	-45.96	27000	20240821	21.48	60700	-45.96	20240822	27000	21.48	20240821	60700	-45.96	20240822	27000	21.48	20240821	0.00	N	464280	100	5 억		12922	N	N	0	N	00	N
59	20240912	151229	57	100.00	KOSDAQ		제약	N	N	N	N		N	32450	700	2	2.20	37554253250	1133971	37.12	32150	35150	31550	41250	22250	31750	33119.68	0.23	0	4272	38250	35000	33100	29850	27950	34050	28900	6	9500	100	22220	50	1	5530000	1794	34.59	6.33	12	20.51	938.00	5130.00	60700	20240822	-46.54	27000	20240821	20.19	60700	-46.54	20240822	27000	20.19	20240821	60700	-46.54	20240822	27000	20.19	20240821	0.00	N	464280	100	5 억		12922	N	N	0	N	00	N
60	20240912	141237	57	100.00	KOSDAQ		제약	N	N	N	N		N	31800	50	2	0.16	15865325800	487949	15.97	32150	33250	31550	41250	22250	31750	32517.19	0.23	0	440	38250	35000	33100	29850	27950	34050	28900	6	9500	100	22220	50	1	5530000	1759	33.90	6.20	12	8.82	938.00	5130.00	60700	20240822	-47.61	27000	20240821	17.78	60700	-47.61	20240822	27000	17.78	20240821	60700	-47.61	20240822	27000	17.78	20240821	0.00	N	464280	100	5 억		12922	N	N	0	N	00	N
61	20240912	131224	57	100.00	KOSDAQ		제약	N	N	N	N		N	32300	550	2	1.73	14276807600	438179	14.34	32150	33250	31600	41250	22250	31750	32585.62	0.23	0	-1513	38250	35000	33100	29850	27950	34050	28900	6	9500	100	22220	50	1	5530000	1786	34.43	6.30	12	7.92	938.00	5130.00	60700	20240822	-46.79	27000	20240821	19.63	60700	-46.79	20240822	27000	19.63	20240821	60700	-46.79	20240822	27000	19.63	20240821	0.00	N	464280	100	5 억		12922	N	N	0	N	00	N
62	20240912	121222	57	100.00	KOSDAQ		제약	N	N	N	N		N	32300	550	2	1.73	11006761350	338062	11.07	32150	33250	31600	41250	22250	31750	32562.81	0.23	0	-1349	38250	35000	33100	29850	27950	34050	28900	6	9500	100	22220	50	1	5530000	1786	34.43	6.30	12	6.11	938.00	5130.00	60700	20240822	-46.79	27000	20240821	19.63	60700	-46.79	20240822	27000	19.63	20240821	60700	-46.79	20240822	27000	19.63	20240821	0.00	N	464280	100	5 억		12922	N	N	0	N	00	N
63	20240912	111221	57	100.00	KOSDAQ		제약	N	N	N	N		N	32800	1050	2	3.31	10067321950	309124	10.12	32150	33250	31600	41250	22250	31750	32572.13	0.23	0	-1375	38250	35000	33100	29850	27950	34050	28900	6	9500	100	22220	50	1	5530000	1814	34.97	6.39	12	5.59	938.00	5130.00	60700	20240822	-45.96	27000	20240821	21.48	60700	-45.96	20240822	27000	21.48	20240821	60700	-45.96	20240822	27000	21.48	20240821	0.00	N	464280	100	5 억		12922	N	N	0	N	00	N
64	20240912	101224	57	100.00	KOSDAQ		제약	N	N	N	N		N	32700	950	2	2.99	8363384000	256793	8.41	32150	33250	31600	41250	22250	31750	32574.45	0.23	0	-279	38250	35000	33100	29850	27950	34050	28900	6	9500	100	22220	50	1	5530000	1808	34.86	6.37	12	4.64	938.00	5130.00	60700	20240822	-46.13	27000	20240821	21.11	60700	-46.13	20240822	27000	21.11	20240821	60700	-46.13	20240822	27000	21.11	20240821	0.00	N	464280	100	5 억		12922	N	N	0	N	00	N
65	20240912	091227	57	100.00	KOSDAQ		제약	N	N	N	N		N	32650	900	2	2.83	3811070100	116976	3.83	32150	33250	31600	41250	22250	31750	32593.11	0.23	0	-184	38250	35000	33100	29850	27950	34050	28900	6	9500	100	22220	50	1	5530000	1806	34.81	6.36	12	2.12	938.00	5130.00	60700	20240822	-46.21	27000	20240821	20.93	60700	-46.21	20240822	27000	20.93	20240821	60700	-46.21	20240822	27000	20.93	20240821	0.00	N	464280	100	5 억		12922	N	N	0	N	00	N
66	20240911	161159	57	100.00	KOSDAQ		제약	N	N	N	N		N	31750	1150	2	3.76	104806230150	3020531	146.67	33250	36350	31200	39750	21450	30600	34701.21	0.34	0	-7173	35600	33100	31700	29200	27800	32400	28500	6	9150	100	21420	50	1	5530000	1756	33.85	6.19	12	54.62	938.00	5130.00	60700	20240822	-47.69	27000	20240821	17.59	60700	-47.69	20240822	27000	17.59	20240821	60700	-47.69	20240822	27000	17.59	20240821	0.00	N	464280	100	5 억		18619	N	N	0	N	00	N
67	20240911	151206	57	100.00	KOSDAQ		제약	N	N	N	N		N	31500	900	2	2.94	103737789550	2986833	145.03	33250	36350	31200	39750	21450	30600	34731.70	0.34	0	-7189	35600	33100	31700	29200	27800	32400	28500	6	9150	100	21420	50	1	5530000	1742	33.58	6.14	12	54.01	938.00	5130.00	60700	20240822	-48.11	27000	20240821	16.67	60700	-48.11	20240822	27000	16.67	20240821	60700	-48.11	20240822	27000	16.67	20240821	0.00	N	464280	100	5 억		18619	N	N	0	N	00	N
68	20240911	141209	57	100.00	KOSDAQ		제약	N	N	N	N		N	32800	2200	2	7.19	95796674150	2739486	133.02	33250	36350	32400	39750	21450	30600	34968.85	0.34	0	-8210	35600	33100	31700	29200	27800	32400	28500	6	9150	100	21420	50	1	5530000	1814	34.97	6.39	12	49.54	938.00	5130.00	60700	20240822	-45.96	27000	20240821	21.48	60700	-45.96	20240822	27000	21.48	20240821	60700	-45.96	20240822	27000	21.48	20240821	0.00	N	464280	100	5 억		18619	N	N	0	N	00	N
69	20240911	131204	57	100.00	KOSDAQ		제약	N	N	N	N		N	34950	4350	2	14.22	88232183300	2515963	122.17	33250	36350	33100	39750	21450	30600	35068.95	0.34	0	-7291	35600	33100	31700	29200	27800	32400	28500	6	9150	100	21420	50	1	5530000	1933	37.26	6.81	12	45.50	938.00	5130.00	60700	20240822	-42.42	27000	20240821	29.44	60700	-42.42	20240822	27000	29.44	20240821	60700	-42.42	20240822	27000	29.44	20240821	0.00	N	464280	100	5 억		18619	N	N	0	N	00	N
70	20240911	121208	57	100.00	KOSDAQ		제약	N	N	N	N		N	34750	4150	2	13.56	70020578000	2002314	97.23	33250	36250	33100	39750	21450	30600	34969.83	0.34	0	-5486	35600	33100	31700	29200	27800	32400	28500	6	9150	100	21420	50	1	5530000	1922	37.05	6.77	12	36.21	938.00	5130.00	60700	20240822	-42.75	27000	20240821	28.70	60700	-42.75	20240822	27000	28.70	20240821	60700	-42.75	20240822	27000	28.70	20240821	0.00	N	464280	100	5 억		18619	N	N	0	N	00	N
71	20240911	111158	57	100.00	KOSDAQ		제약	N	N	N	N		N	35150	4550	2	14.87	63292681900	1808851	87.83	33250	36250	33100	39750	21450	30600	34990.55	0.34	0	-8406	35600	33100	31700	29200	27800	32400	28500	6	9150	100	21420	50	1	5530000	1944	37.47	6.85	12	32.71	938.00	5130.00	60700	20240822	-42.09	27000	20240821	30.19	60700	-42.09	20240822	27000	30.19	20240821	60700	-42.09	20240822	27000	30.19	20240821	0.00	N	464280	100	5 억		18619	N	N	0	N	00	N
72	20240911	101152	57	100.00	KOSDAQ		제약	N	N	N	N		N	33800	3200	2	10.46	42741710800	1226907	59.57	33250	36100	33100	39750	21450	30600	34836.96	0.34	0	-7640	35600	33100	31700	29200	27800	32400	28500	6	9150	100	21420	50	1	5530000	1869	36.03	6.59	12	22.19	938.00	5130.00	60700	20240822	-44.32	27000	20240821	25.19	60700	-44.32	20240822	27000	25.19	20240821	60700	-44.32	20240822	27000	25.19	20240821	0.00	N	464280	100	5 억		18619	N	N	0	N	00	N
73	20240911	091212	57	100.00	KOSDAQ		제약	N	N	N	N		N	34950	4350	2	14.22	18953680650	547465	26.58	33250	35500	33100	39750	21450	30600	34620.82	0.34	0	-8578	35600	33100	31700	29200	27800	32400	28500	6	9150	100	21420	50	1	5530000	1933	37.26	6.81	12	9.90	938.00	5130.00	60700	20240822	-42.42	27000	20240821	29.44	60700	-42.42	20240822	27000	29.44	20240821	60700	-42.42	20240822	27000	29.44	20240821	0.00	N	464280	100	5 억		18619	N	N	0	N	00	N
74	20240910	161155	57	100.00	KOSDAQ		제약	N	N	N	N		N	30600	800	2	2.68	63995286800	1968788	356.75	31100	34200	30300	38700	20900	29800	32512.04	0.24	0	3979	33833	31816	30233	28216	26633	32825	29225	6	8900	100	20860	50	1	5530000	1692	32.62	5.96	12	35.60	938.00	5130.00	60700	20240822	-49.59	27000	20240821	13.33	60700	-49.59	20240822	27000	13.33	20240821	60700	-49.59	20240822	27000	13.33	20240821	0.00	N	464280	100	5 억		13065	N	N	0	N	00	N
75	20240910	151210	57	100.00	KOSDAQ		제약	N	N	N	N		N	31700	1900	2	6.38	61819728650	1898465	344.01	31100	34200	30300	38700	20900	29800	32563.01	0.24	0	414	33833	31816	30233	28216	26633	32825	29225	6	8900	100	20860	50	1	5530000	1753	33.80	6.18	12	34.33	938.00	5130.00	60700	20240822	-47.78	27000	20240821	17.41	60700	-47.78	20240822	27000	17.41	20240821	60700	-47.78	20240822	27000	17.41	20240821	0.00	N	464280	100	5 억		13065	N	N	0	N	00	N
76	20240910	141159	57	100.00	KOSDAQ		제약	N	N	N	N		N	33100	3300	2	11.07	44136323300	1362598	246.91	31100	33950	30300	38700	20900	29800	32391.30	0.24	0	5340	33833	31816	30233	28216	26633	32825	29225	6	8900	100	20860	50	1	5530000	1830	35.29	6.45	12	24.64	938.00	5130.00	60700	20240822	-45.47	27000	20240821	22.59	60700	-45.47	20240822	27000	22.59	20240821	60700	-45.47	20240822	27000	22.59	20240821	0.00	N	464280	100	5 억		13065	N	N	0	N	00	N
77	20240910	131202	57	100.00	KOSDAQ		제약	N	N	N	N		N	31450	1650	2	5.54	38313224750	1181812	214.15	31100	33950	30300	38700	20900	29800	32419.05	0.24	0	-2191	33833	31816	30233	28216	26633	32825	29225	6	8900	100	20860	50	1	5530000	1739	33.53	6.13	12	21.37	938.00	5130.00	60700	20240822	-48.19	27000	20240821	16.48	60700	-48.19	20240822	27000	16.48	20240821	60700	-48.19	20240822	27000	16.48	20240821	0.00	N	464280	100	5 억		13065	N	N	0	N	00	N
78	20240910	121200	57	100.00	KOSDAQ		제약	N	N	N	N		N	32100	2300	2	7.72	36608764700	1128022	204.40	31100	33950	30300	38700	20900	29800	32453.95	0.24	0	1056	33833	31816	30233	28216	26633	32825	29225	6	8900	100	20860	50	1	5530000	1775	34.22	6.26	12	20.40	938.00	5130.00	60700	20240822	-47.12	27000	20240821	18.89	60700	-47.12	20240822	27000	18.89	20240821	60700	-47.12	20240822	27000	18.89	20240821	0.00	N	464280	100	5 억		13065	N	N	0	N	00	N
79	20240910	111155	57	100.00	KOSDAQ		제약	N	N	N	N		N	31750	1950	2	6.54	33798439950	1039962	188.44	31100	33950	30300	38700	20900	29800	32499.69	0.24	0	-1254	33833	31816	30233	28216	26633	32825	29225	6	8900	100	20860	50	1	5530000	1756	33.85	6.19	12	18.81	938.00	5130.00	60700	20240822	-47.69	27000	20240821	17.59	60700	-47.69	20240822	27000	17.59	20240821	60700	-47.69	20240822	27000	17.59	20240821	0.00	N	464280	100	5 억		13065	N	N	0	N	00	N
80	20240910	101202	57	100.00	KOSDAQ		제약	N	N	N	N		N	32600	2800	2	9.40	17527178750	546820	99.09	31100	33600	30300	38700	20900	29800	32052.93	0.24	0	1030	33833	31816	30233	28216	26633	32825	29225	6	8900	100	20860	50	1	5530000	1803	34.75	6.35	12	9.89	938.00	5130.00	60700	20240822	-46.29	27000	20240821	20.74	60700	-46.29	20240822	27000	20.74	20240821	60700	-46.29	20240822	27000	20.74	20240821	0.00	N	464280	100	5 억		13065	N	N	0	N	00	N
81	20240910	091157	57	100.00	KOSDAQ		제약	N	N	N	N		N	31550	1750	2	5.87	4087414150	130705	23.68	31100	32300	30600	38700	20900	29800	31272.07	0.24	0	12240	33833	31816	30233	28216	26633	32825	29225	6	8900	100	20860	50	1	5530000	1745	33.64	6.15	12	2.36	938.00	5130.00	60700	20240822	-48.02	27000	20240821	16.85	60700	-48.02	20240822	27000	16.85	20240821	60700	-48.02	20240822	27000	16.85	20240821	0.00	N	464280	100	5 억		13065	N	N	0	N	00	N
82	20240909	161133	57	100.00	KOSDAQ		제약	N	N	N	N		N	29800	-950	5	-3.09	15726095150	514800	71.86	29700	32250	28650	39950	21550	30750	30551.00	0.26	0	-710	36316	33532	31916	29132	27516	32725	28325	6	9200	100	21520	50	1	5530000	1648	31.77	5.81	12	9.31	938.00	5130.00	60700	20240822	-50.91	27000	20240821	10.37	60700	-50.91	20240822	27000	10.37	20240821	60700	-50.91	20240822	27000	10.37	20240821	0.00	N	464280	100	5 억		14158	N	N	0	N	00	N
83	20240909	151149	57	100.00	KOSDAQ		제약	N	N	N	N		N	29950	-800	5	-2.60	14984096300	489915	68.39	29700	32250	28650	39950	21550	30750	30585.07	0.26	0	-439	36316	33532	31916	29132	27516	32725	28325	6	9200	100	21520	50	1	5530000	1656	31.93	5.84	12	8.86	938.00	5130.00	60700	20240822	-50.66	27000	20240821	10.93	60700	-50.66	20240822	27000	10.93	20240821	60700	-50.66	20240822	27000	10.93	20240821	0.00	N	464280	100	5 억		14158	N	N	0	N	00	N
84	20240909	141146	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-750	5	-2.44	13286068400	433728	60.54	29700	32250	28650	39950	21550	30750	30632.24	0.26	0	686	36316	33532	31916	29132	27516	32725	28325	6	9200	100	21520	50	1	5530000	1659	31.98	5.85	12	7.84	938.00	5130.00	60700	20240822	-50.58	27000	20240821	11.11	60700	-50.58	20240822	27000	11.11	20240821	60700	-50.58	20240822	27000	11.11	20240821	0.00	N	464280	100	5 억		14158	N	N	0	N	00	N
85	20240909	131145	57	100.00	KOSDAQ		제약	N	N	N	N		N	29800	-950	5	-3.09	12575544950	410093	57.25	29700	32250	28650	39950	21550	30750	30665.09	0.26	0	-783	36316	33532	31916	29132	27516	32725	28325	6	9200	100	21520	50	1	5530000	1648	31.77	5.81	12	7.42	938.00	5130.00	60700	20240822	-50.91	27000	20240821	10.37	60700	-50.91	20240822	27000	10.37	20240821	60700	-50.91	20240822	27000	10.37	20240821	0.00	N	464280	100	5 억		14158	N	N	0	N	00	N
86	20240909	121140	57	100.00	KOSDAQ		제약	N	N	N	N		N	29850	-900	5	-2.93	11992717500	390600	54.52	29700	32250	28650	39950	21550	30750	30703.31	0.26	0	-1045	36316	33532	31916	29132	27516	32725	28325	6	9200	100	21520	50	1	5530000	1651	31.82	5.82	12	7.06	938.00	5130.00	60700	20240822	-50.82	27000	20240821	10.56	60700	-50.82	20240822	27000	10.56	20240821	60700	-50.82	20240822	27000	10.56	20240821	0.00	N	464280	100	5 억		14158	N	N	0	N	00	N
87	20240909	111142	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-750	5	-2.44	11112127250	361233	50.43	29700	32250	28650	39950	21550	30750	30761.66	0.26	0	-467	36316	33532	31916	29132	27516	32725	28325	6	9200	100	21520	50	1	5530000	1659	31.98	5.85	12	6.53	938.00	5130.00	60700	20240822	-50.58	27000	20240821	11.11	60700	-50.58	20240822	27000	11.11	20240821	60700	-50.58	20240822	27000	11.11	20240821	0.00	N	464280	100	5 억		14158	N	N	0	N	00	N
88	20240909	101144	57	100.00	KOSDAQ		제약	N	N	N	N		N	30850	100	2	0.33	8682870900	280872	39.21	29700	32250	28650	39950	21550	30750	30914.02	0.26	0	-1432	36316	33532	31916	29132	27516	32725	28325	6	9200	100	21520	50	1	5530000	1706	32.89	6.01	12	5.08	938.00	5130.00	60700	20240822	-49.18	27000	20240821	14.26	60700	-49.18	20240822	27000	14.26	20240821	60700	-49.18	20240822	27000	14.26	20240821	0.00	N	464280	100	5 억		14158	N	N	0	N	00	N
89	20240909	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	29700	-1050	5	-3.41	975114300	33083	4.62	29700	29800	28650	39950	21550	30750	29471.85	0.26	0	3638	36316	33532	31916	29132	27516	32725	28325	6	9200	100	21520	50	1	5530000	1642	31.66	5.79	12	0.60	938.00	5130.00	60700	20240822	-51.07	27000	20240821	10.00	60700	-51.07	20240822	27000	10.00	20240821	60700	-51.07	20240822	27000	10.00	20240821	0.00	N	464280	100	5 억		14158	N	N	0	N	00	N
90	20240906	161122	57	100.00	KOSDAQ		제약	N	N	N	N		N	30750	-2300	5	-6.96	22632475600	701042	71.21	33400	34700	30300	42950	23150	33050	32290.56	0.29	0	-5475	42383	37716	34833	30166	27283	36275	28725	6	9900	100	23130	50	1	5530000	1700	32.78	5.99	12	12.68	938.00	5130.00	60700	20240822	-49.34	27000	20240821	13.89	60700	-49.34	20240822	27000	13.89	20240821	60700	-49.34	20240822	27000	13.89	20240821	0.00	N	464280	100	5 억		15973	N	N	0	N	00	N
91	20240906	151141	57	100.00	KOSDAQ		제약	N	N	N	N		N	30550	-2500	5	-7.56	21754210500	672311	68.29	33400	34700	30500	42950	23150	33050	32357.07	0.29	0	-5851	42383	37716	34833	30166	27283	36275	28725	6	9900	100	23130	50	1	5530000	1689	32.57	5.96	12	12.16	938.00	5130.00	60700	20240822	-49.67	27000	20240821	13.15	60700	-49.67	20240822	27000	13.15	20240821	60700	-49.67	20240822	27000	13.15	20240821	0.00	N	464280	100	5 억		15973	N	N	0	N	00	N
92	20240906	141151	57	100.00	KOSDAQ		제약	N	N	N	N		N	31250	-1800	5	-5.45	20196915150	622051	63.18	33400	34700	30500	42950	23150	33050	32468.00	0.29	0	-6124	42383	37716	34833	30166	27283	36275	28725	6	9900	100	23130	50	1	5530000	1728	33.32	6.09	12	11.25	938.00	5130.00	60700	20240822	-48.52	27000	20240821	15.74	60700	-48.52	20240822	27000	15.74	20240821	60700	-48.52	20240822	27000	15.74	20240821	0.00	N	464280	100	5 억		15973	N	N	0	N	00	N
93	20240906	131142	57	100.00	KOSDAQ		제약	N	N	N	N		N	31100	-1950	5	-5.90	19425778450	597431	60.68	33400	34700	30500	42950	23150	33050	32515.27	0.29	0	-4354	42383	37716	34833	30166	27283	36275	28725	6	9900	100	23130	50	1	5530000	1720	33.16	6.06	12	10.80	938.00	5130.00	60700	20240822	-48.76	27000	20240821	15.19	60700	-48.76	20240822	27000	15.19	20240821	60700	-48.76	20240822	27000	15.19	20240821	0.00	N	464280	100	5 억		15973	N	N	0	N	00	N
94	20240906	121142	57	100.00	KOSDAQ		제약	N	N	N	N		N	32200	-850	5	-2.57	17043683800	521606	52.98	33400	34700	30500	42950	23150	33050	32675.20	0.29	0	-2133	42383	37716	34833	30166	27283	36275	28725	6	9900	100	23130	50	1	5530000	1781	34.33	6.28	12	9.43	938.00	5130.00	60700	20240822	-46.95	27000	20240821	19.26	60700	-46.95	20240822	27000	19.26	20240821	60700	-46.95	20240822	27000	19.26	20240821	0.00	N	464280	100	5 억		15973	N	N	0	N	00	N
95	20240906	111143	57	100.00	KOSDAQ		제약	N	N	N	N		N	31250	-1800	5	-5.45	6169195100	194498	19.76	33400	33500	30500	42950	23150	33050	31716.63	0.29	0	3448	42383	37716	34833	30166	27283	36275	28725	6	9900	100	23130	50	1	5530000	1728	33.32	6.09	12	3.52	938.00	5130.00	60700	20240822	-48.52	27000	20240821	15.74	60700	-48.52	20240822	27000	15.74	20240821	60700	-48.52	20240822	27000	15.74	20240821	0.00	N	464280	100	5 억		15973	N	N	0	N	00	N
96	20240906	101138	57	100.00	KOSDAQ		제약	N	N	N	N		N	30900	-2150	5	-6.51	4988633500	156310	15.88	33400	33500	30500	42950	23150	33050	31912.95	0.29	0	9067	42383	37716	34833	30166	27283	36275	28725	6	9900	100	23130	50	1	5530000	1709	32.94	6.02	12	2.83	938.00	5130.00	60700	20240822	-49.09	27000	20240821	14.44	60700	-49.09	20240822	27000	14.44	20240821	60700	-49.09	20240822	27000	14.44	20240821	0.00	N	464280	100	5 억		15973	N	N	0	N	00	N
97	20240906	091143	57	100.00	KOSDAQ		제약	N	N	N	N		N	32300	-750	5	-2.27	1526905200	46143	4.69	33400	33500	32150	42950	23150	33050	33090.97	0.29	0	397	42383	37716	34833	30166	27283	36275	28725	6	9900	100	23130	50	1	5530000	1786	34.43	6.30	12	0.83	938.00	5130.00	60700	20240822	-46.79	27000	20240821	19.63	60700	-46.79	20240822	27000	19.63	20240821	60700	-46.79	20240822	27000	19.63	20240821	0.00	N	464280	100	5 억		15973	N	N	0	N	00	N
98	20240905	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	33050	-3550	5	-9.70	34732751150	969058	62.91	37250	39500	31950	47550	25650	36600	35855.25	0.47	0	-9324	44766	40682	38166	34082	31566	39425	32825	6	10950	100	25620	50	1	5530000	1828	35.23	6.44	12	17.52	938.00	5130.00	60700	20240822	-45.55	27000	20240821	22.41	60700	-45.55	20240822	27000	22.41	20240821	60700	-45.55	20240822	27000	22.41	20240821	0.00	N	464280	100	5 억		25969	N	N	0	N	00	N
99	20240905	151140	57	100.00	KOSDAQ		제약	N	N	N	N		N	32950	-3650	5	-9.97	33741530250	939079	60.97	37250	39500	31950	47550	25650	36600	35930.30	0.47	0	-8516	44766	40682	38166	34082	31566	39425	32825	6	10950	100	25620	50	1	5530000	1822	35.13	6.42	12	16.98	938.00	5130.00	60700	20240822	-45.72	27000	20240821	22.04	60700	-45.72	20240822	27000	22.04	20240821	60700	-45.72	20240822	27000	22.04	20240821	0.00	N	464280	100	5 억		25969	N	N	0	N	00	N
100	20240905	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	32150	-4450	5	-12.16	30130325150	829509	53.85	37250	39500	31950	47550	25650	36600	36323.02	0.47	0	-6266	44766	40682	38166	34082	31566	39425	32825	6	10950	100	25620	50	1	5530000	1778	34.28	6.27	12	15.00	938.00	5130.00	60700	20240822	-47.03	27000	20240821	19.07	60700	-47.03	20240822	27000	19.07	20240821	60700	-47.03	20240822	27000	19.07	20240821	0.00	N	464280	100	5 억		25969	N	N	0	N	00	N
101	20240905	131134	57	100.00	KOSDAQ		제약	N	N	N	N		N	33300	-3300	5	-9.02	27012282400	734249	47.67	37250	39500	33100	47550	25650	36600	36789.05	0.47	0	-7081	44766	40682	38166	34082	31566	39425	32825	6	10950	100	25620	50	1	5530000	1841	35.50	6.49	12	13.28	938.00	5130.00	60700	20240822	-45.14	27000	20240821	23.33	60700	-45.14	20240822	27000	23.33	20240821	60700	-45.14	20240822	27000	23.33	20240821	0.00	N	464280	100	5 억		25969	N	N	0	N	00	N
102	20240905	121134	57	100.00	KOSDAQ		제약	N	N	N	N		N	34150	-2450	5	-6.69	24088105350	647412	42.03	37250	39500	34100	47550	25650	36600	37206.96	0.47	0	-2268	44766	40682	38166	34082	31566	39425	32825	6	10950	100	25620	50	1	5530000	1888	36.41	6.66	12	11.71	938.00	5130.00	60700	20240822	-43.74	27000	20240821	26.48	60700	-43.74	20240822	27000	26.48	20240821	60700	-43.74	20240822	27000	26.48	20240821	0.00	N	464280	100	5 억		25969	N	N	0	N	00	N
103	20240905	111129	57	100.00	KOSDAQ		제약	N	N	N	N		N	35800	-800	5	-2.19	19977735750	529354	34.37	37250	39500	35500	47550	25650	36600	37740.28	0.47	0	-3059	44766	40682	38166	34082	31566	39425	32825	6	10950	100	25620	50	1	5530000	1980	38.17	6.98	12	9.57	938.00	5130.00	60700	20240822	-41.02	27000	20240821	32.59	60700	-41.02	20240822	27000	32.59	20240821	60700	-41.02	20240822	27000	32.59	20240821	0.00	N	464280	100	5 억		25969	N	N	0	N	00	N
104	20240905	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	38200	1600	2	4.37	14581950800	382756	24.85	37250	39500	37150	47550	25650	36600	38098.05	0.47	0	-3342	44766	40682	38166	34082	31566	39425	32825	6	10950	100	25620	50	1	5530000	2112	40.72	7.45	12	6.92	938.00	5130.00	60700	20240822	-37.07	27000	20240821	41.48	60700	-37.07	20240822	27000	41.48	20240821	60700	-37.07	20240822	27000	41.48	20240821	0.00	N	464280	100	5 억		25969	N	N	0	N	00	N
105	20240905	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	37800	1200	2	3.28	3883632450	103264	6.70	37250	38300	37200	47550	25650	36600	37610.77	0.47	0	-6346	44766	40682	38166	34082	31566	39425	32825	6	10950	100	25620	50	1	5530000	2090	40.30	7.37	12	1.87	938.00	5130.00	60700	20240822	-37.73	27000	20240821	40.00	60700	-37.73	20240822	27000	40.00	20240821	60700	-37.73	20240822	27000	40.00	20240821	0.00	N	464280	100	5 억		25969	N	N	0	N	00	N
106	20240904	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	36600	-2350	5	-6.03	59645902950	1504489	115.34	37350	42250	35650	50600	27300	38950	39651.96	0.52	0	-4336	47050	43000	40900	36850	34750	41950	35800	6	11650	100	27260	50	1	5530000	2024	39.02	7.13	12	27.21	938.00	5130.00	60700	20240822	-39.70	27000	20240821	35.56	60700	-39.70	20240822	27000	35.56	20240821	60700	-39.70	20240822	27000	35.56	20240821	0.00	N	464280	100	5 억		28963	N	N	0	N	00	N
107	20240904	151119	57	100.00	KOSDAQ		제약	N	N	N	N		N	36550	-2400	5	-6.16	58071347850	1461639	112.06	37350	42250	35650	50600	27300	38950	39730.33	0.52	0	-2304	47050	43000	40900	36850	34750	41950	35800	6	11650	100	27260	50	1	5530000	2021	38.97	7.12	12	26.43	938.00	5130.00	60700	20240822	-39.79	27000	20240821	35.37	60700	-39.79	20240822	27000	35.37	20240821	60700	-39.79	20240822	27000	35.37	20240821	0.00	N	464280	100	5 억		28963	N	N	0	N	00	N
108	20240904	141124	57	100.00	KOSDAQ		제약	N	N	N	N		N	36150	-2800	5	-7.19	55425813250	1388668	106.46	37350	42250	36000	50600	27300	38950	39912.98	0.52	0	-5679	47050	43000	40900	36850	34750	41950	35800	6	11650	100	27260	50	1	5530000	1999	38.54	7.05	12	25.11	938.00	5130.00	60700	20240822	-40.44	27000	20240821	33.89	60700	-40.44	20240822	27000	33.89	20240821	60700	-40.44	20240822	27000	33.89	20240821	0.00	N	464280	100	5 억		28963	N	N	0	N	00	N
109	20240904	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	39550	600	2	1.54	47996077050	1191294	91.33	37350	42250	36650	50600	27300	38950	40289.10	0.52	0	-8530	47050	43000	40900	36850	34750	41950	35800	6	11650	100	27260	50	1	5530000	2187	42.16	7.71	12	21.54	938.00	5130.00	60700	20240822	-34.84	27000	20240821	46.48	60700	-34.84	20240822	27000	46.48	20240821	60700	-34.84	20240822	27000	46.48	20240821	0.00	N	464280	100	5 억		28963	N	N	0	N	00	N
110	20240904	121118	57	100.00	KOSDAQ		제약	N	N	N	N		N	40200	1250	2	3.21	45337921200	1125052	86.25	37350	42250	36650	50600	27300	38950	40298.59	0.52	0	-9140	47050	43000	40900	36850	34750	41950	35800	6	11650	100	27260	50	1	5530000	2223	42.86	7.84	12	20.34	938.00	5130.00	60700	20240822	-33.77	27000	20240821	48.89	60700	-33.77	20240822	27000	48.89	20240821	60700	-33.77	20240822	27000	48.89	20240821	0.00	N	464280	100	5 억		28963	N	N	0	N	00	N
111	20240904	111113	57	100.00	KOSDAQ		제약	N	N	N	N		N	40750	1800	2	4.62	42401132650	1051937	80.65	37350	42250	36650	50600	27300	38950	40307.75	0.52	0	-7239	47050	43000	40900	36850	34750	41950	35800	6	11650	100	27260	50	1	5530000	2253	43.44	7.94	12	19.02	938.00	5130.00	60700	20240822	-32.87	27000	20240821	50.93	60700	-32.87	20240822	27000	50.93	20240821	60700	-32.87	20240822	27000	50.93	20240821	0.00	N	464280	100	5 억		28963	N	N	0	N	00	N
112	20240904	101115	57	100.00	KOSDAQ		제약	N	N	N	N		N	40100	1150	2	2.95	31372099450	780872	59.87	37350	42250	36650	50600	27300	38950	40175.82	0.52	0	-175	47050	43000	40900	36850	34750	41950	35800	6	11650	100	27260	50	1	5530000	2218	42.75	7.82	12	14.12	938.00	5130.00	60700	20240822	-33.94	27000	20240821	48.52	60700	-33.94	20240822	27000	48.52	20240821	60700	-33.94	20240822	27000	48.52	20240821	0.00	N	464280	100	5 억		28963	N	N	0	N	00	N
113	20240904	091122	57	100.00	KOSDAQ		제약	N	N	N	N		N	37700	-1250	5	-3.21	3125467650	83759	6.42	37350	38000	36650	50600	27300	38950	37313.80	0.52	0	2742	47050	43000	40900	36850	34750	41950	35800	6	11650	100	27260	50	1	5530000	2085	40.19	7.35	12	1.51	938.00	5130.00	60700	20240822	-37.89	27000	20240821	39.63	60700	-37.89	20240822	27000	39.63	20240821	60700	-37.89	20240822	27000	39.63	20240821	0.00	N	464280	100	5 억		28963	N	N	0	N	00	N
114	20240903	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	38950	-5450	5	-12.27	53027235250	1276462	17.26	44300	44950	38800	57700	31100	44400	41546.40	0.72	0	-13259	53766	49082	45116	40432	36466	51425	42775	6	13300	100	31080	50	1	5530000	2154	41.52	7.59	12	23.08	938.00	5130.00	60700	20240822	-35.83	27000	20240821	44.26	60700	-35.83	20240822	27000	44.26	20240821	60700	-35.83	20240822	27000	44.26	20240821	0.00	N	464280	100	5 억		39977	N	N	0	N	00	N
115	20240903	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	39100	-5300	5	-11.94	51071418850	1226202	16.59	44300	44950	38900	57700	31100	44400	41647.47	0.72	0	-13344	53766	49082	45116	40432	36466	51425	42775	6	13300	100	31080	50	1	5530000	2162	41.68	7.62	12	22.17	938.00	5130.00	60700	20240822	-35.58	27000	20240821	44.81	60700	-35.58	20240822	27000	44.81	20240821	60700	-35.58	20240822	27000	44.81	20240821	0.00	N	464280	100	5 억		39977	N	N	0	N	00	N
116	20240903	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	39300	-5100	5	-11.49	47047554750	1123590	15.20	44300	44950	39200	57700	31100	44400	41869.91	0.72	0	-13746	53766	49082	45116	40432	36466	51425	42775	6	13300	100	31080	50	1	5530000	2173	41.90	7.66	12	20.32	938.00	5130.00	60700	20240822	-35.26	27000	20240821	45.56	60700	-35.26	20240822	27000	45.56	20240821	60700	-35.26	20240822	27000	45.56	20240821	0.00	N	464280	100	5 억		39977	N	N	0	N	00	N
117	20240903	131112	57	100.00	KOSDAQ		제약	N	N	N	N		N	40250	-4150	5	-9.35	41942844250	995481	13.46	44300	44950	40050	57700	31100	44400	42130.59	0.72	0	-16335	53766	49082	45116	40432	36466	51425	42775	6	13300	100	31080	50	1	5530000	2226	42.91	7.85	12	18.00	938.00	5130.00	60700	20240822	-33.69	27000	20240821	49.07	60700	-33.69	20240822	27000	49.07	20240821	60700	-33.69	20240822	27000	49.07	20240821	0.00	N	464280	100	5 억		39977	N	N	0	N	00	N
118	20240903	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	41300	-3100	5	-6.98	38710117650	916053	12.39	44300	44950	40550	57700	31100	44400	42254.78	0.72	0	-15449	53766	49082	45116	40432	36466	51425	42775	6	13300	100	31080	50	1	5530000	2284	44.03	8.05	12	16.57	938.00	5130.00	60700	20240822	-31.96	27000	20240821	52.96	60700	-31.96	20240822	27000	52.96	20240821	60700	-31.96	20240822	27000	52.96	20240821	0.00	N	464280	100	5 억		39977	N	N	0	N	00	N
119	20240903	111057	57	100.00	KOSDAQ		제약	N	N	N	N		N	41000	-3400	5	-7.66	34571379950	815796	11.03	44300	44950	40550	57700	31100	44400	42374.59	0.72	0	-14693	53766	49082	45116	40432	36466	51425	42775	6	13300	100	31080	50	1	5530000	2267	43.71	7.99	12	14.75	938.00	5130.00	60700	20240822	-32.45	27000	20240821	51.85	60700	-32.45	20240822	27000	51.85	20240821	60700	-32.45	20240822	27000	51.85	20240821	0.00	N	464280	100	5 억		39977	N	N	0	N	00	N
120	20240903	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	41450	-2950	5	-6.64	26585930950	621116	8.40	44300	44950	41350	57700	31100	44400	42800.49	0.72	0	-5922	53766	49082	45116	40432	36466	51425	42775	6	13300	100	31080	50	1	5530000	2292	44.19	8.08	12	11.23	938.00	5130.00	60700	20240822	-31.71	27000	20240821	53.52	60700	-31.71	20240822	27000	53.52	20240821	60700	-31.71	20240822	27000	53.52	20240821	0.00	N	464280	100	5 억		39977	N	N	0	N	00	N
121	20240903	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	43300	-1100	5	-2.48	7827787550	177396	2.40	44300	44950	43100	57700	31100	44400	44124.25	0.72	0	14478	53766	49082	45116	40432	36466	51425	42775	6	13300	100	31080	50	1	5530000	2394	46.16	8.44	12	3.21	938.00	5130.00	60700	20240822	-28.67	27000	20240821	60.37	60700	-28.67	20240822	27000	60.37	20240821	60700	-28.67	20240822	27000	60.37	20240821	0.00	N	464280	100	5 억		39977	N	N	0	N	00	N
122	20240902	161048	57	100.00	KOSDAQ		제약	N	N	N	N		N	44400	4500	2	11.28	334525468800	7332015	117.76	41850	49800	41150	51800	27950	39900	45626.51	0.32	0	24216	51033	45466	41633	36066	32233	48250	38850	6	11900	100	27930	50	1	5530000	2455	47.33	8.65	12	132.59	938.00	5130.00	60700	20240822	-26.85	27000	20240821	64.44	60700	-26.85	20240822	27000	64.44	20240821	60700	-26.85	20240822	27000	64.44	20240821	0.00	N	464280	100	5 억		17780	N	N	0	N	00	N
123	20240902	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	44450	4550	2	11.40	329389282000	7216034	115.89	41850	49800	41150	51800	27950	39900	45646.86	0.32	0	30002	51033	45466	41633	36066	32233	48250	38850	6	11900	100	27930	50	1	5530000	2458	47.39	8.66	12	130.49	938.00	5130.00	60700	20240822	-26.77	27000	20240821	64.63	60700	-26.77	20240822	27000	64.63	20240821	60700	-26.77	20240822	27000	64.63	20240821	0.00	N	464280	100	5 억		17780	N	N	0	N	00	N
124	20240902	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	45300	5400	2	13.53	298437741550	6514088	104.62	41850	49800	41150	51800	27950	39900	45814.20	0.32	0	52014	51033	45466	41633	36066	32233	48250	38850	6	11900	100	27930	50	1	5530000	2505	48.29	8.83	12	117.80	938.00	5130.00	60700	20240822	-25.37	27000	20240821	67.78	60700	-25.37	20240822	27000	67.78	20240821	60700	-25.37	20240822	27000	67.78	20240821	0.00	N	464280	100	5 억		17780	N	N	0	N	00	N
125	20240902	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	48650	8750	2	21.93	246658767800	5431313	87.23	41850	49250	41150	51800	27950	39900	45414.21	0.32	0	29825	51033	45466	41633	36066	32233	48250	38850	6	11900	100	27930	50	1	5530000	2690	51.87	9.48	12	98.22	938.00	5130.00	60700	20240822	-19.85	27000	20240821	80.19	60700	-19.85	20240822	27000	80.19	20240821	60700	-19.85	20240822	27000	80.19	20240821	0.00	N	464280	100	5 억		17780	N	N	0	N	00	N
126	20240902	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	47300	7400	2	18.55	174101679800	3916817	62.91	41850	47450	41150	51800	27950	39900	44449.79	0.32	0	4114	51033	45466	41633	36066	32233	48250	38850	6	11900	100	27930	50	1	5530000	2616	50.43	9.22	12	70.83	938.00	5130.00	60700	20240822	-22.08	27000	20240821	75.19	60700	-22.08	20240822	27000	75.19	20240821	60700	-22.08	20240822	27000	75.19	20240821	0.00	N	464280	100	5 억		17780	N	N	0	N	00	N
127	20240902	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	43550	3650	2	9.15	117155501850	2671264	42.90	41850	46500	41150	51800	27950	39900	43857.70	0.32	0	-2620	51033	45466	41633	36066	32233	48250	38850	6	11900	100	27930	50	1	5530000	2408	46.43	8.49	12	48.30	938.00	5130.00	60700	20240822	-28.25	27000	20240821	61.30	60700	-28.25	20240822	27000	61.30	20240821	60700	-28.25	20240822	27000	61.30	20240821	0.00	N	464280	100	5 억		17780	N	N	0	N	00	N
128	20240902	101050	57	100.00	KOSDAQ		제약	N	N	N	N		N	42000	2100	2	5.26	94879048100	2152823	34.58	41850	46500	41300	51800	27950	39900	44071.92	0.32	0	-1866	51033	45466	41633	36066	32233	48250	38850	6	11900	100	27930	50	1	5530000	2323	44.78	8.19	12	38.93	938.00	5130.00	60700	20240822	-30.81	27000	20240821	55.56	60700	-30.81	20240822	27000	55.56	20240821	60700	-30.81	20240822	27000	55.56	20240821	0.00	N	464280	100	5 억		17780	N	N	0	N	00	N
129	20240902	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	43100	3200	2	8.02	19252766750	456627	7.33	41850	43350	41300	51800	27950	39900	42163.01	0.32	0	-3646	51033	45466	41633	36066	32233	48250	38850	6	11900	100	27930	50	1	5530000	2383	45.95	8.40	12	8.26	938.00	5130.00	60700	20240822	-29.00	27000	20240821	59.63	60700	-29.00	20240822	27000	59.63	20240821	60700	-29.00	20240822	27000	59.63	20240821	0.00	N	464280	100	5 억		17780	N	N	0	N	00	N