KissMeData/054670/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	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-190	5	-2.24	519399450	62494	85.67	8420	8490	8210	11010	5930	8470	8311.19	3.21	0	-629	8763	8616	8523	8376	8283	8570	8330	72	2540	500	6090	10	1	14354920	1189	9.47	1.06	12	0.44	874.00	7832.00	11700	20240715	-29.23	7550	20240702	9.67	11700	-29.23	20240715	7550	9.67	20240702	11700	-29.23	20240715	7550	9.67	20240702	3.95	N	054670	500	71 억		460180	N	N	0	N	00	N
3	20240930	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-100	5	-1.18	480433840	57816	79.25	8420	8490	8210	11010	5930	8470	8309.70	3.21	0	2789	8763	8616	8523	8376	8283	8570	8330	72	2540	500	6090	10	1	14354920	1202	9.58	1.07	12	0.40	874.00	7832.00	11700	20240715	-28.46	7550	20240702	10.86	11700	-28.46	20240715	7550	10.86	20240702	11700	-28.46	20240715	7550	10.86	20240702	3.95	N	054670	500	71 억		460180	N	N	0	N	00	N
4	20240930	140556	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	-210	5	-2.48	457367360	55027	75.43	8420	8490	8210	11010	5930	8470	8311.69	3.21	0	1788	8763	8616	8523	8376	8283	8570	8330	72	2540	500	6090	10	1	14354920	1186	9.45	1.05	12	0.38	874.00	7832.00	11700	20240715	-29.40	7550	20240702	9.40	11700	-29.40	20240715	7550	9.40	20240702	11700	-29.40	20240715	7550	9.40	20240702	3.95	N	054670	500	71 억		460180	N	N	0	N	00	N
5	20240930	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	-150	5	-1.77	406271030	48844	66.96	8420	8490	8210	11010	5930	8470	8317.73	3.21	0	1808	8763	8616	8523	8376	8283	8570	8330	72	2540	500	6090	10	1	14354920	1194	9.52	1.06	12	0.34	874.00	7832.00	11700	20240715	-28.89	7550	20240702	10.20	11700	-28.89	20240715	7550	10.20	20240702	11700	-28.89	20240715	7550	10.20	20240702	3.95	N	054670	500	71 억		460180	N	N	0	N	00	N
6	20240930	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-180	5	-2.13	374608950	45039	61.74	8420	8490	8210	11010	5930	8470	8317.43	3.21	0	249	8763	8616	8523	8376	8283	8570	8330	72	2540	500	6090	10	1	14354920	1190	9.49	1.06	12	0.31	874.00	7832.00	11700	20240715	-29.15	7550	20240702	9.80	11700	-29.15	20240715	7550	9.80	20240702	11700	-29.15	20240715	7550	9.80	20240702	3.95	N	054670	500	71 억		460180	N	N	0	N	00	N
7	20240930	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-240	5	-2.83	357581890	42975	58.91	8420	8490	8210	11010	5930	8470	8320.70	3.21	0	617	8763	8616	8523	8376	8283	8570	8330	72	2540	500	6090	10	1	14354920	1181	9.42	1.05	12	0.30	874.00	7832.00	11700	20240715	-29.66	7550	20240702	9.01	11700	-29.66	20240715	7550	9.01	20240702	11700	-29.66	20240715	7550	9.01	20240702	3.95	N	054670	500	71 억		460180	N	N	0	N	00	N
8	20240930	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-100	5	-1.18	129539740	15404	21.12	8420	8490	8360	11010	5930	8470	8409.49	3.21	0	-766	8763	8616	8523	8376	8283	8570	8330	72	2540	500	6090	10	1	14354920	1202	9.58	1.07	12	0.11	874.00	7832.00	11700	20240715	-28.46	7550	20240702	10.86	11700	-28.46	20240715	7550	10.86	20240702	11700	-28.46	20240715	7550	10.86	20240702	3.95	N	054670	500	71 억		460180	N	N	0	N	00	N
9	20240930	090529	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	0	3	0.00	20256290	2407	3.30	8420	8470	8410	11010	5930	8470	8415.58	3.21	0	1016	8763	8616	8523	8376	8283	8570	8330	72	2540	500	6090	10	1	14354920	1216	9.69	1.08	12	0.02	874.00	7832.00	11700	20240715	-27.61	7550	20240702	12.19	11700	-27.61	20240715	7550	12.19	20240702	11700	-27.61	20240715	7550	12.19	20240702	3.95	N	054670	500	71 억		460180	N	N	0	N	00	N
10	20240927	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-200	5	-2.31	620550270	72838	228.62	8670	8670	8430	11270	6070	8670	8519.94	3.33	0	-17790	8823	8746	8603	8526	8383	8785	8565	72	2600	500	6240	10	1	14354920	1216	9.69	1.08	12	0.51	874.00	7832.00	11700	20240715	-27.61	7550	20240702	12.19	11700	-27.61	20240715	7550	12.19	20240702	11700	-27.61	20240715	7550	12.19	20240702	3.97	N	054670	500	71 억		477921	N	N	0	N	00	N
11	20240927	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-220	5	-2.54	558441340	65486	205.54	8670	8670	8440	11270	6070	8670	8527.64	3.33	0	-17946	8823	8746	8603	8526	8383	8785	8565	72	2600	500	6240	10	1	14354920	1213	9.67	1.08	12	0.46	874.00	7832.00	11700	20240715	-27.78	7550	20240702	11.92	11700	-27.78	20240715	7550	11.92	20240702	11700	-27.78	20240715	7550	11.92	20240702	3.97	N	054670	500	71 억		477921	N	N	0	N	00	N
12	20240927	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-170	5	-1.96	464935460	54441	170.88	8670	8670	8490	11270	6070	8670	8540.17	3.33	0	-14171	8823	8746	8603	8526	8383	8785	8565	72	2600	500	6240	10	1	14354920	1220	9.73	1.09	12	0.38	874.00	7832.00	11700	20240715	-27.35	7550	20240702	12.58	11700	-27.35	20240715	7550	12.58	20240702	11700	-27.35	20240715	7550	12.58	20240702	3.97	N	054670	500	71 억		477921	N	N	0	N	00	N
13	20240927	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-170	5	-1.96	416722500	48768	153.07	8670	8670	8490	11270	6070	8670	8545.00	3.33	0	-11414	8823	8746	8603	8526	8383	8785	8565	72	2600	500	6240	10	1	14354920	1220	9.73	1.09	12	0.34	874.00	7832.00	11700	20240715	-27.35	7550	20240702	12.58	11700	-27.35	20240715	7550	12.58	20240702	11700	-27.35	20240715	7550	12.58	20240702	3.97	N	054670	500	71 억		477921	N	N	0	N	00	N
14	20240927	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	-160	5	-1.85	345124670	40355	126.66	8670	8670	8490	11270	6070	8670	8552.22	3.33	0	-9774	8823	8746	8603	8526	8383	8785	8565	72	2600	500	6240	10	1	14354920	1222	9.74	1.09	12	0.28	874.00	7832.00	11700	20240715	-27.26	7550	20240702	12.72	11700	-27.26	20240715	7550	12.72	20240702	11700	-27.26	20240715	7550	12.72	20240702	3.97	N	054670	500	71 억		477921	N	N	0	N	00	N
15	20240927	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-150	5	-1.73	300963380	35169	110.39	8670	8670	8490	11270	6070	8670	8557.63	3.33	0	-7152	8823	8746	8603	8526	8383	8785	8565	72	2600	500	6240	10	1	14354920	1223	9.75	1.09	12	0.24	874.00	7832.00	11700	20240715	-27.18	7550	20240702	12.85	11700	-27.18	20240715	7550	12.85	20240702	11700	-27.18	20240715	7550	12.85	20240702	3.97	N	054670	500	71 억		477921	N	N	0	N	00	N
16	20240927	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	-120	5	-1.38	181883380	21217	66.59	8670	8670	8530	11270	6070	8670	8572.53	3.33	0	-151	8823	8746	8603	8526	8383	8785	8565	72	2600	500	6240	10	1	14354920	1227	9.78	1.09	12	0.15	874.00	7832.00	11700	20240715	-26.92	7550	20240702	13.25	11700	-26.92	20240715	7550	13.25	20240702	11700	-26.92	20240715	7550	13.25	20240702	3.97	N	054670	500	71 억		477921	N	N	0	N	00	N
17	20240927	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-80	5	-0.92	16723080	1940	6.09	8670	8670	8590	11270	6070	8670	8620.14	3.33	0	-222	8823	8746	8603	8526	8383	8785	8565	72	2600	500	6240	10	1	14354920	1233	9.83	1.10	12	0.01	874.00	7832.00	11700	20240715	-26.58	7550	20240702	13.77	11700	-26.58	20240715	7550	13.77	20240702	11700	-26.58	20240715	7550	13.77	20240702	3.97	N	054670	500	71 억		477921	N	N	0	N	00	N
18	20240926	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	170	2	2.00	271325510	31672	33.32	8510	8680	8460	11050	5950	8500	8566.71	3.30	0	4317	9020	8760	8580	8320	8140	8890	8450	72	2550	500	6120	10	1	14354920	1245	9.92	1.11	12	0.22	874.00	7832.00	11700	20240715	-25.90	7550	20240702	14.83	11700	-25.90	20240715	7550	14.83	20240702	11700	-25.90	20240715	7550	14.83	20240702	3.98	N	054670	500	71 억		473505	N	N	0	N	00	N
19	20240926	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	130	2	1.53	255839520	29883	31.44	8510	8680	8460	11050	5950	8500	8561.37	3.30	0	3671	9020	8760	8580	8320	8140	8890	8450	72	2550	500	6120	10	1	14354920	1239	9.87	1.10	12	0.21	874.00	7832.00	11700	20240715	-26.24	7550	20240702	14.30	11700	-26.24	20240715	7550	14.30	20240702	11700	-26.24	20240715	7550	14.30	20240702	3.98	N	054670	500	71 억		473505	N	N	0	N	00	N
20	20240926	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	160	2	1.88	218961960	25617	26.95	8510	8680	8460	11050	5950	8500	8547.53	3.30	0	4480	9020	8760	8580	8320	8140	8890	8450	72	2550	500	6120	10	1	14354920	1243	9.91	1.11	12	0.18	874.00	7832.00	11700	20240715	-25.98	7550	20240702	14.70	11700	-25.98	20240715	7550	14.70	20240702	11700	-25.98	20240715	7550	14.70	20240702	3.98	N	054670	500	71 억		473505	N	N	0	N	00	N
21	20240926	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	90	2	1.06	188882560	22138	23.29	8510	8630	8460	11050	5950	8500	8532.05	3.30	0	4908	9020	8760	8580	8320	8140	8890	8450	72	2550	500	6120	10	1	14354920	1233	9.83	1.10	12	0.15	874.00	7832.00	11700	20240715	-26.58	7550	20240702	13.77	11700	-26.58	20240715	7550	13.77	20240702	11700	-26.58	20240715	7550	13.77	20240702	3.98	N	054670	500	71 억		473505	N	N	0	N	00	N
22	20240926	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	100	2	1.18	178684930	20951	22.04	8510	8630	8460	11050	5950	8500	8528.71	3.30	0	4314	9020	8760	8580	8320	8140	8890	8450	72	2550	500	6120	10	1	14354920	1235	9.84	1.10	12	0.15	874.00	7832.00	11700	20240715	-26.50	7550	20240702	13.91	11700	-26.50	20240715	7550	13.91	20240702	11700	-26.50	20240715	7550	13.91	20240702	3.98	N	054670	500	71 억		473505	N	N	0	N	00	N
23	20240926	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	130	2	1.53	153227030	17980	18.92	8510	8630	8460	11050	5950	8500	8522.08	3.30	0	4103	9020	8760	8580	8320	8140	8890	8450	72	2550	500	6120	10	1	14354920	1239	9.87	1.10	12	0.13	874.00	7832.00	11700	20240715	-26.24	7550	20240702	14.30	11700	-26.24	20240715	7550	14.30	20240702	11700	-26.24	20240715	7550	14.30	20240702	3.98	N	054670	500	71 억		473505	N	N	0	N	00	N
24	20240926	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	40	2	0.47	106457290	12518	13.17	8510	8570	8460	11050	5950	8500	8504.34	3.30	0	3548	9020	8760	8580	8320	8140	8890	8450	72	2550	500	6120	10	1	14354920	1226	9.77	1.09	12	0.09	874.00	7832.00	11700	20240715	-27.01	7550	20240702	13.11	11700	-27.01	20240715	7550	13.11	20240702	11700	-27.01	20240715	7550	13.11	20240702	3.98	N	054670	500	71 억		473505	N	N	0	N	00	N
25	20240926	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	0	3	0.00	5865940	690	0.73	8510	8510	8490	11050	5950	8500	8501.36	3.30	0	1	9020	8760	8580	8320	8140	8890	8450	72	2550	500	6120	10	1	14354920	1220	9.73	1.09	12	0.00	874.00	7832.00	11700	20240715	-27.35	7550	20240702	12.58	11700	-27.35	20240715	7550	12.58	20240702	11700	-27.35	20240715	7550	12.58	20240702	3.98	N	054670	500	71 억		473505	N	N	0	N	00	N
26	20240925	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	50	2	0.59	818453120	94302	244.62	8460	8840	8400	10980	5920	8450	8679.07	3.34	0	-6567	8676	8562	8456	8342	8236	8510	8290	72	2530	500	6080	10	1	14354920	1220	9.73	1.09	12	0.66	874.00	7832.00	11700	20240715	-27.35	7550	20240702	12.58	11700	-27.35	20240715	7550	12.58	20240702	11700	-27.35	20240715	7550	12.58	20240702	3.91	N	054670	500	71 억		480152	N	N	0	N	00	N
27	20240925	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	50	2	0.59	797745300	91866	238.30	8460	8840	8400	10980	5920	8450	8683.79	3.34	0	-7003	8676	8562	8456	8342	8236	8510	8290	72	2530	500	6080	10	1	14354920	1220	9.73	1.09	12	0.64	874.00	7832.00	11700	20240715	-27.35	7550	20240702	12.58	11700	-27.35	20240715	7550	12.58	20240702	11700	-27.35	20240715	7550	12.58	20240702	3.91	N	054670	500	71 억		480152	N	N	0	N	00	N
28	20240925	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	200	2	2.37	657836000	75529	195.92	8460	8840	8400	10980	5920	8450	8709.71	3.34	0	-7604	8676	8562	8456	8342	8236	8510	8290	72	2530	500	6080	10	1	14354920	1242	9.90	1.10	12	0.53	874.00	7832.00	11700	20240715	-26.07	7550	20240702	14.57	11700	-26.07	20240715	7550	14.57	20240702	11700	-26.07	20240715	7550	14.57	20240702	3.91	N	054670	500	71 억		480152	N	N	0	N	00	N
29	20240925	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	240	2	2.84	585671830	67238	174.41	8460	8840	8400	10980	5920	8450	8710.43	3.34	0	-4969	8676	8562	8456	8342	8236	8510	8290	72	2530	500	6080	10	1	14354920	1247	9.94	1.11	12	0.47	874.00	7832.00	11700	20240715	-25.73	7550	20240702	15.10	11700	-25.73	20240715	7550	15.10	20240702	11700	-25.73	20240715	7550	15.10	20240702	3.91	N	054670	500	71 억		480152	N	N	0	N	00	N
30	20240925	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	220	2	2.60	568244240	65232	169.21	8460	8840	8400	10980	5920	8450	8711.13	3.34	0	-4114	8676	8562	8456	8342	8236	8510	8290	72	2530	500	6080	10	1	14354920	1245	9.92	1.11	12	0.45	874.00	7832.00	11700	20240715	-25.90	7550	20240702	14.83	11700	-25.90	20240715	7550	14.83	20240702	11700	-25.90	20240715	7550	14.83	20240702	3.91	N	054670	500	71 억		480152	N	N	0	N	00	N
31	20240925	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	290	2	3.43	515675180	59188	153.53	8460	8840	8400	10980	5920	8450	8712.50	3.34	0	-765	8676	8562	8456	8342	8236	8510	8290	72	2530	500	6080	10	1	14354920	1255	10.00	1.12	12	0.41	874.00	7832.00	11700	20240715	-25.30	7550	20240702	15.76	11700	-25.30	20240715	7550	15.76	20240702	11700	-25.30	20240715	7550	15.76	20240702	3.91	N	054670	500	71 억		480152	N	N	0	N	00	N
32	20240925	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	290	2	3.43	492830730	56568	146.74	8460	8840	8400	10980	5920	8450	8712.18	3.34	0	-7	8676	8562	8456	8342	8236	8510	8290	72	2530	500	6080	10	1	14354920	1255	10.00	1.12	12	0.39	874.00	7832.00	11700	20240715	-25.30	7550	20240702	15.76	11700	-25.30	20240715	7550	15.76	20240702	11700	-25.30	20240715	7550	15.76	20240702	3.91	N	054670	500	71 억		480152	N	N	0	N	00	N
33	20240925	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	150	2	1.78	25817450	3041	7.89	8460	8600	8400	10980	5920	8450	8489.79	3.34	0	695	8676	8562	8456	8342	8236	8510	8290	72	2530	500	6080	10	1	14354920	1235	9.84	1.10	12	0.02	874.00	7832.00	11700	20240715	-26.50	7550	20240702	13.91	11700	-26.50	20240715	7550	13.91	20240702	11700	-26.50	20240715	7550	13.91	20240702	3.91	N	054670	500	71 억		480152	N	N	0	N	00	N
34	20240924	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-50	5	-0.59	321293690	38251	85.74	8570	8570	8350	11050	5950	8500	8399.61	3.36	0	-3256	8760	8630	8550	8420	8340	8590	8380	72	2550	500	6120	10	1	14354920	1213	9.67	1.08	12	0.27	874.00	7832.00	11700	20240715	-27.78	7550	20240702	11.92	11700	-27.78	20240715	7550	11.92	20240702	11700	-27.78	20240715	7550	11.92	20240702	3.85	N	054670	500	71 억		482736	N	N	0	N	00	N
35	20240924	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-50	5	-0.59	314510650	37446	83.94	8570	8570	8350	11050	5950	8500	8399.05	3.36	0	-2804	8760	8630	8550	8420	8340	8590	8380	72	2550	500	6120	10	1	14354920	1213	9.67	1.08	12	0.26	874.00	7832.00	11700	20240715	-27.78	7550	20240702	11.92	11700	-27.78	20240715	7550	11.92	20240702	11700	-27.78	20240715	7550	11.92	20240702	3.85	N	054670	500	71 억		482736	N	N	0	N	00	N
36	20240924	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-100	5	-1.18	244927560	29158	65.36	8570	8570	8350	11050	5950	8500	8400.01	3.36	0	-5270	8760	8630	8550	8420	8340	8590	8380	72	2550	500	6120	10	1	14354920	1206	9.61	1.07	12	0.20	874.00	7832.00	11700	20240715	-28.21	7550	20240702	11.26	11700	-28.21	20240715	7550	11.26	20240702	11700	-28.21	20240715	7550	11.26	20240702	3.85	N	054670	500	71 억		482736	N	N	0	N	00	N
37	20240924	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-130	5	-1.53	223274740	26575	59.57	8570	8570	8350	11050	5950	8500	8401.68	3.36	0	-5095	8760	8630	8550	8420	8340	8590	8380	72	2550	500	6120	10	1	14354920	1202	9.58	1.07	12	0.19	874.00	7832.00	11700	20240715	-28.46	7550	20240702	10.86	11700	-28.46	20240715	7550	10.86	20240702	11700	-28.46	20240715	7550	10.86	20240702	3.85	N	054670	500	71 억		482736	N	N	0	N	00	N
38	20240924	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-100	5	-1.18	141637520	16826	37.72	8570	8570	8370	11050	5950	8500	8417.78	3.36	0	-4243	8760	8630	8550	8420	8340	8590	8380	72	2550	500	6120	10	1	14354920	1206	9.61	1.07	12	0.12	874.00	7832.00	11700	20240715	-28.21	7550	20240702	11.26	11700	-28.21	20240715	7550	11.26	20240702	11700	-28.21	20240715	7550	11.26	20240702	3.85	N	054670	500	71 억		482736	N	N	0	N	00	N
39	20240924	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-60	5	-0.71	98669130	11720	26.27	8570	8570	8370	11050	5950	8500	8418.87	3.36	0	-4214	8760	8630	8550	8420	8340	8590	8380	72	2550	500	6120	10	1	14354920	1212	9.66	1.08	12	0.08	874.00	7832.00	11700	20240715	-27.86	7550	20240702	11.79	11700	-27.86	20240715	7550	11.79	20240702	11700	-27.86	20240715	7550	11.79	20240702	3.85	N	054670	500	71 억		482736	N	N	0	N	00	N
40	20240924	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-50	5	-0.59	71329470	8481	19.01	8570	8570	8370	11050	5950	8500	8410.50	3.36	0	-3655	8760	8630	8550	8420	8340	8590	8380	72	2550	500	6120	10	1	14354920	1213	9.67	1.08	12	0.06	874.00	7832.00	11700	20240715	-27.78	7550	20240702	11.92	11700	-27.78	20240715	7550	11.92	20240702	11700	-27.78	20240715	7550	11.92	20240702	3.85	N	054670	500	71 억		482736	N	N	0	N	00	N
41	20240924	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	30	2	0.35	85510	10	0.02	8570	8570	8530	11050	5950	8500	8551.00	3.36	0	-5	8760	8630	8550	8420	8340	8590	8380	72	2550	500	6120	10	1	14354920	1224	9.76	1.09	12	0.00	874.00	7832.00	11700	20240715	-27.09	7550	20240702	12.98	11700	-27.09	20240715	7550	12.98	20240702	11700	-27.09	20240715	7550	12.98	20240702	3.85	N	054670	500	71 억		482736	N	N	0	N	00	N
42	20240923	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-120	5	-1.39	374642340	44013	61.97	8680	8680	8470	11200	6040	8620	8511.58	3.48	0	-16199	8800	8710	8530	8440	8260	8755	8485	72	2580	500	6200	10	1	14354920	1220	9.73	1.09	12	0.31	874.00	7832.00	11700	20240715	-27.35	7550	20240702	12.58	11700	-27.35	20240715	7550	12.58	20240702	11700	-27.35	20240715	7550	12.58	20240702	3.87	N	054670	500	71 억		499100	N	N	0	N	00	N
43	20240923	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-120	5	-1.39	307962090	36163	50.92	8680	8680	8480	11200	6040	8620	8515.35	3.48	0	-11703	8800	8710	8530	8440	8260	8755	8485	72	2580	500	6200	10	1	14354920	1220	9.73	1.09	12	0.25	874.00	7832.00	11700	20240715	-27.35	7550	20240702	12.58	11700	-27.35	20240715	7550	12.58	20240702	11700	-27.35	20240715	7550	12.58	20240702	3.87	N	054670	500	71 억		499100	N	N	0	N	00	N
44	20240923	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	-90	5	-1.04	241612780	28354	39.92	8680	8680	8480	11200	6040	8620	8520.58	3.48	0	-9155	8800	8710	8530	8440	8260	8755	8485	72	2580	500	6200	10	1	14354920	1224	9.76	1.09	12	0.20	874.00	7832.00	11700	20240715	-27.09	7550	20240702	12.98	11700	-27.09	20240715	7550	12.98	20240702	11700	-27.09	20240715	7550	12.98	20240702	3.87	N	054670	500	71 억		499100	N	N	0	N	00	N
45	20240923	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	-70	5	-0.81	220937050	25928	36.51	8680	8680	8480	11200	6040	8620	8520.39	3.48	0	-8360	8800	8710	8530	8440	8260	8755	8485	72	2580	500	6200	10	1	14354920	1227	9.78	1.09	12	0.18	874.00	7832.00	11700	20240715	-26.92	7550	20240702	13.25	11700	-26.92	20240715	7550	13.25	20240702	11700	-26.92	20240715	7550	13.25	20240702	3.87	N	054670	500	71 억		499100	N	N	0	N	00	N
46	20240923	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	-90	5	-1.04	199785910	23445	33.01	8680	8680	8480	11200	6040	8620	8520.61	3.48	0	-8414	8800	8710	8530	8440	8260	8755	8485	72	2580	500	6200	10	1	14354920	1224	9.76	1.09	12	0.16	874.00	7832.00	11700	20240715	-27.09	7550	20240702	12.98	11700	-27.09	20240715	7550	12.98	20240702	11700	-27.09	20240715	7550	12.98	20240702	3.87	N	054670	500	71 억		499100	N	N	0	N	00	N
47	20240923	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	-80	5	-0.93	182208880	21382	30.11	8680	8680	8480	11200	6040	8620	8520.65	3.48	0	-8021	8800	8710	8530	8440	8260	8755	8485	72	2580	500	6200	10	1	14354920	1226	9.77	1.09	12	0.15	874.00	7832.00	11700	20240715	-27.01	7550	20240702	13.11	11700	-27.01	20240715	7550	13.11	20240702	11700	-27.01	20240715	7550	13.11	20240702	3.87	N	054670	500	71 억		499100	N	N	0	N	00	N
48	20240923	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-100	5	-1.16	144781110	16980	23.91	8680	8680	8480	11200	6040	8620	8525.43	3.48	0	-6301	8800	8710	8530	8440	8260	8755	8485	72	2580	500	6200	10	1	14354920	1223	9.75	1.09	12	0.12	874.00	7832.00	11700	20240715	-27.18	7550	20240702	12.85	11700	-27.18	20240715	7550	12.85	20240702	11700	-27.18	20240715	7550	12.85	20240702	3.87	N	054670	500	71 억		499100	N	N	0	N	00	N
49	20240923	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	10	2	0.12	12074400	1399	1.97	8680	8680	8570	11200	6040	8620	8632.57	3.48	0	-892	8800	8710	8530	8440	8260	8755	8485	72	2580	500	6200	10	1	14354920	1239	9.87	1.10	12	0.01	874.00	7832.00	11700	20240715	-26.24	7550	20240702	14.30	11700	-26.24	20240715	7550	14.30	20240702	11700	-26.24	20240715	7550	14.30	20240702	3.87	N	054670	500	71 억		499100	N	N	0	N	00	N
50	20240913	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-210	5	-2.48	379379540	45488	128.72	8480	8530	8260	11020	5940	8480	8340.21	3.59	0	-3752	8620	8550	8430	8360	8240	8585	8395	72	2540	500	6100	10	1	14354920	1187	9.46	1.06	12	0.32	874.00	7832.00	11700	20240715	-29.32	7550	20240702	9.54	11700	-29.32	20240715	7550	9.54	20240702	11700	-29.32	20240715	7550	9.54	20240702	3.87	N	054670	500	71 억		515144	N	N	0	N	00	N
51	20240913	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-210	5	-2.48	355119100	42557	120.43	8480	8530	8260	11020	5940	8480	8344.55	3.59	0	-3349	8620	8550	8430	8360	8240	8585	8395	72	2540	500	6100	10	1	14354920	1187	9.46	1.06	12	0.30	874.00	7832.00	11700	20240715	-29.32	7550	20240702	9.54	11700	-29.32	20240715	7550	9.54	20240702	11700	-29.32	20240715	7550	9.54	20240702	3.87	N	054670	500	71 억		515144	N	N	0	N	00	N
52	20240913	140524	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-150	5	-1.77	257861540	30823	87.22	8480	8530	8290	11020	5940	8480	8365.88	3.59	0	-5186	8620	8550	8430	8360	8240	8585	8395	72	2540	500	6100	10	1	14354920	1196	9.53	1.06	12	0.21	874.00	7832.00	11700	20240715	-28.80	7550	20240702	10.33	11700	-28.80	20240715	7550	10.33	20240702	11700	-28.80	20240715	7550	10.33	20240702	3.87	N	054670	500	71 억		515144	N	N	0	N	00	N
53	20240913	130520	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-180	5	-2.12	242878880	29021	82.12	8480	8530	8290	11020	5940	8480	8369.07	3.59	0	-5454	8620	8550	8430	8360	8240	8585	8395	72	2540	500	6100	10	1	14354920	1191	9.50	1.06	12	0.20	874.00	7832.00	11700	20240715	-29.06	7550	20240702	9.93	11700	-29.06	20240715	7550	9.93	20240702	11700	-29.06	20240715	7550	9.93	20240702	3.87	N	054670	500	71 억		515144	N	N	0	N	00	N
54	20240913	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	-160	5	-1.89	227454390	27164	76.87	8480	8530	8300	11020	5940	8480	8373.38	3.59	0	-4879	8620	8550	8430	8360	8240	8585	8395	72	2540	500	6100	10	1	14354920	1194	9.52	1.06	12	0.19	874.00	7832.00	11700	20240715	-28.89	7550	20240702	10.20	11700	-28.89	20240715	7550	10.20	20240702	11700	-28.89	20240715	7550	10.20	20240702	3.87	N	054670	500	71 억		515144	N	N	0	N	00	N
55	20240913	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-140	5	-1.65	170431910	20306	57.46	8480	8530	8310	11020	5940	8480	8393.18	3.59	0	-4493	8620	8550	8430	8360	8240	8585	8395	72	2540	500	6100	10	1	14354920	1197	9.54	1.06	12	0.14	874.00	7832.00	11700	20240715	-28.72	7550	20240702	10.46	11700	-28.72	20240715	7550	10.46	20240702	11700	-28.72	20240715	7550	10.46	20240702	3.87	N	054670	500	71 억		515144	N	N	0	N	00	N
56	20240913	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-90	5	-1.06	145923650	17374	49.16	8480	8530	8310	11020	5940	8480	8398.97	3.59	0	-3400	8620	8550	8430	8360	8240	8585	8395	72	2540	500	6100	10	1	14354920	1204	9.60	1.07	12	0.12	874.00	7832.00	11700	20240715	-28.29	7550	20240702	11.13	11700	-28.29	20240715	7550	11.13	20240702	11700	-28.29	20240715	7550	11.13	20240702	3.87	N	054670	500	71 억		515144	N	N	0	N	00	N
57	20240913	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-10	5	-0.12	780450	92	0.26	8480	8530	8470	11020	5940	8480	8483.15	3.59	0	-58	8620	8550	8430	8360	8240	8585	8395	72	2540	500	6100	10	1	14354920	1216	9.69	1.08	12	0.00	874.00	7832.00	11700	20240715	-27.61	7550	20240702	12.19	11700	-27.61	20240715	7550	12.19	20240702	11700	-27.61	20240715	7550	12.19	20240702	3.87	N	054670	500	71 억		515144	N	N	0	N	00	N
58	20240912	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	110	2	1.31	290736250	34527	124.62	8350	8500	8310	10880	5860	8370	8420.55	3.54	0	6715	8716	8542	8406	8232	8096	8630	8320	72	2510	500	6020	10	1	14354920	1217	9.70	1.08	12	0.24	874.00	7832.00	11700	20240715	-27.52	7550	20240702	12.32	11700	-27.52	20240715	7550	12.32	20240702	11700	-27.52	20240715	7550	12.32	20240702	3.91	N	054670	500	71 억		508155	N	N	0	N	00	N
59	20240912	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	130	2	1.55	268699060	31921	115.21	8350	8500	8310	10880	5860	8370	8417.63	3.54	0	6402	8716	8542	8406	8232	8096	8630	8320	72	2510	500	6020	10	1	14354920	1220	9.73	1.09	12	0.22	874.00	7832.00	11700	20240715	-27.35	7550	20240702	12.58	11700	-27.35	20240715	7550	12.58	20240702	11700	-27.35	20240715	7550	12.58	20240702	3.91	N	054670	500	71 억		508155	N	N	0	N	00	N
60	20240912	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	100	2	1.19	248812860	29569	106.72	8350	8500	8310	10880	5860	8370	8414.65	3.54	0	5422	8716	8542	8406	8232	8096	8630	8320	72	2510	500	6020	10	1	14354920	1216	9.69	1.08	12	0.21	874.00	7832.00	11700	20240715	-27.61	7550	20240702	12.19	11700	-27.61	20240715	7550	12.19	20240702	11700	-27.61	20240715	7550	12.19	20240702	3.91	N	054670	500	71 억		508155	N	N	0	N	00	N
61	20240912	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	120	2	1.43	235802970	28032	101.18	8350	8490	8310	10880	5860	8370	8411.92	3.54	0	5635	8716	8542	8406	8232	8096	8630	8320	72	2510	500	6020	10	1	14354920	1219	9.71	1.08	12	0.20	874.00	7832.00	11700	20240715	-27.44	7550	20240702	12.45	11700	-27.44	20240715	7550	12.45	20240702	11700	-27.44	20240715	7550	12.45	20240702	3.91	N	054670	500	71 억		508155	N	N	0	N	00	N
62	20240912	120518	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	80	2	0.96	219374790	26093	94.18	8350	8480	8310	10880	5860	8370	8407.42	3.54	0	6050	8716	8542	8406	8232	8096	8630	8320	72	2510	500	6020	10	1	14354920	1213	9.67	1.08	12	0.18	874.00	7832.00	11700	20240715	-27.78	7550	20240702	11.92	11700	-27.78	20240715	7550	11.92	20240702	11700	-27.78	20240715	7550	11.92	20240702	3.91	N	054670	500	71 억		508155	N	N	0	N	00	N
63	20240912	110516	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	50	2	0.60	128088350	15209	54.89	8350	8480	8350	10880	5860	8370	8421.88	3.54	0	2327	8716	8542	8406	8232	8096	8630	8320	72	2510	500	6020	10	1	14354920	1209	9.63	1.08	12	0.11	874.00	7832.00	11700	20240715	-28.03	7550	20240702	11.52	11700	-28.03	20240715	7550	11.52	20240702	11700	-28.03	20240715	7550	11.52	20240702	3.91	N	054670	500	71 억		508155	N	N	0	N	00	N
64	20240912	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	90	2	1.08	46141650	5471	19.75	8350	8480	8350	10880	5860	8370	8433.86	3.54	0	-1099	8716	8542	8406	8232	8096	8630	8320	72	2510	500	6020	10	1	14354920	1214	9.68	1.08	12	0.04	874.00	7832.00	11700	20240715	-27.69	7550	20240702	12.05	11700	-27.69	20240715	7550	12.05	20240702	11700	-27.69	20240715	7550	12.05	20240702	3.91	N	054670	500	71 억		508155	N	N	0	N	00	N
65	20240912	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	30	2	0.36	9550830	1139	4.11	8350	8410	8350	10880	5860	8370	8385.28	3.54	0	-563	8716	8542	8406	8232	8096	8630	8320	72	2510	500	6020	10	1	14354920	1206	9.61	1.07	12	0.01	874.00	7832.00	11700	20240715	-28.21	7550	20240702	11.26	11700	-28.21	20240715	7550	11.26	20240702	11700	-28.21	20240715	7550	11.26	20240702	3.91	N	054670	500	71 억		508155	N	N	0	N	00	N
66	20240911	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	20	2	0.24	228144840	27263	31.07	8350	8580	8270	10850	5850	8350	8368.29	3.56	0	-2182	8670	8510	8390	8230	8110	8450	8170	72	2500	500	6010	10	1	14354920	1202	9.58	1.07	12	0.19	874.00	7832.00	11700	20240715	-28.46	7550	20240702	10.86	11700	-28.46	20240715	7550	10.86	20240702	11700	-28.46	20240715	7550	10.86	20240702	3.91	N	054670	500	71 억		510337	N	N	0	N	00	N
67	20240911	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-60	5	-0.72	215206540	25707	29.30	8350	8580	8270	10850	5850	8350	8371.52	3.56	0	-1882	8670	8510	8390	8230	8110	8450	8170	72	2500	500	6010	10	1	14354920	1190	9.49	1.06	12	0.18	874.00	7832.00	11700	20240715	-29.15	7550	20240702	9.80	11700	-29.15	20240715	7550	9.80	20240702	11700	-29.15	20240715	7550	9.80	20240702	3.91	N	054670	500	71 억		510337	N	N	0	N	00	N
68	20240911	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-20	5	-0.24	156513580	18635	21.24	8350	8580	8310	10850	5850	8350	8398.90	3.56	0	-1372	8670	8510	8390	8230	8110	8450	8170	72	2500	500	6010	10	1	14354920	1196	9.53	1.06	12	0.13	874.00	7832.00	11700	20240715	-28.80	7550	20240702	10.33	11700	-28.80	20240715	7550	10.33	20240702	11700	-28.80	20240715	7550	10.33	20240702	3.91	N	054670	500	71 억		510337	N	N	0	N	00	N
69	20240911	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	10	2	0.12	128725400	15297	17.44	8350	8580	8330	10850	5850	8350	8415.07	3.56	0	136	8670	8510	8390	8230	8110	8450	8170	72	2500	500	6010	10	1	14354920	1200	9.57	1.07	12	0.11	874.00	7832.00	11700	20240715	-28.55	7550	20240702	10.73	11700	-28.55	20240715	7550	10.73	20240702	11700	-28.55	20240715	7550	10.73	20240702	3.91	N	054670	500	71 억		510337	N	N	0	N	00	N
70	20240911	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	10	2	0.12	118058690	14018	15.98	8350	8580	8330	10850	5850	8350	8421.94	3.56	0	346	8670	8510	8390	8230	8110	8450	8170	72	2500	500	6010	10	1	14354920	1200	9.57	1.07	12	0.10	874.00	7832.00	11700	20240715	-28.55	7550	20240702	10.73	11700	-28.55	20240715	7550	10.73	20240702	11700	-28.55	20240715	7550	10.73	20240702	3.91	N	054670	500	71 억		510337	N	N	0	N	00	N
71	20240911	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	60	2	0.72	98243870	11645	13.27	8350	8580	8340	10850	5850	8350	8436.57	3.56	0	1627	8670	8510	8390	8230	8110	8450	8170	72	2500	500	6010	10	1	14354920	1207	9.62	1.07	12	0.08	874.00	7832.00	11700	20240715	-28.12	7550	20240702	11.39	11700	-28.12	20240715	7550	11.39	20240702	11700	-28.12	20240715	7550	11.39	20240702	3.91	N	054670	500	71 억		510337	N	N	0	N	00	N
72	20240911	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	50	2	0.60	76692690	9075	10.34	8350	8580	8340	10850	5850	8350	8450.99	3.56	0	1398	8670	8510	8390	8230	8110	8450	8170	72	2500	500	6010	10	1	14354920	1206	9.61	1.07	12	0.06	874.00	7832.00	11700	20240715	-28.21	7550	20240702	11.26	11700	-28.21	20240715	7550	11.26	20240702	11700	-28.21	20240715	7550	11.26	20240702	3.91	N	054670	500	71 억		510337	N	N	0	N	00	N
73	20240911	090514	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	70	2	0.84	15744220	1880	2.14	8350	8420	8340	10850	5850	8350	8374.59	3.56	0	115	8670	8510	8390	8230	8110	8450	8170	72	2500	500	6010	10	1	14354920	1209	9.63	1.08	12	0.01	874.00	7832.00	11700	20240715	-28.03	7550	20240702	11.52	11700	-28.03	20240715	7550	11.52	20240702	11700	-28.03	20240715	7550	11.52	20240702	3.91	N	054670	500	71 억		510337	N	N	0	N	00	N
74	20240910	160508	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	-50	5	-0.60	734984750	87590	193.72	8400	8550	8270	10920	5880	8400	8391.53	3.47	0	12570	8766	8582	8316	8132	7866	8675	8225	72	2520	500	6040	10	1	14354920	1199	9.55	1.07	12	0.61	874.00	7832.00	11700	20240715	-28.63	7550	20240702	10.60	11700	-28.63	20240715	7550	10.60	20240702	11700	-28.63	20240715	7550	10.60	20240702	3.89	N	054670	500	71 억		497767	N	N	0	N	00	N
75	20240910	150512	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	50	2	0.60	720044730	85801	189.76	8400	8550	8270	10920	5880	8400	8392.03	3.47	0	12899	8766	8582	8316	8132	7866	8675	8225	72	2520	500	6040	10	1	14354920	1213	9.67	1.08	12	0.60	874.00	7832.00	11700	20240715	-27.78	7550	20240702	11.92	11700	-27.78	20240715	7550	11.92	20240702	11700	-27.78	20240715	7550	11.92	20240702	3.89	N	054670	500	71 억		497767	N	N	0	N	00	N
76	20240910	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	20	2	0.24	566534470	67445	149.17	8400	8550	8270	10920	5880	8400	8399.95	3.47	0	4357	8766	8582	8316	8132	7866	8675	8225	72	2520	500	6040	10	1	14354920	1209	9.63	1.08	12	0.47	874.00	7832.00	11700	20240715	-28.03	7550	20240702	11.52	11700	-28.03	20240715	7550	11.52	20240702	11700	-28.03	20240715	7550	11.52	20240702	3.89	N	054670	500	71 억		497767	N	N	0	N	00	N
77	20240910	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	30	2	0.36	505291830	60151	133.03	8400	8550	8270	10920	5880	8400	8400.39	3.47	0	1686	8766	8582	8316	8132	7866	8675	8225	72	2520	500	6040	10	1	14354920	1210	9.65	1.08	12	0.42	874.00	7832.00	11700	20240715	-27.95	7550	20240702	11.66	11700	-27.95	20240715	7550	11.66	20240702	11700	-27.95	20240715	7550	11.66	20240702	3.89	N	054670	500	71 억		497767	N	N	0	N	00	N
78	20240910	120509	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	30	2	0.36	445049710	53016	117.25	8400	8550	8270	10920	5880	8400	8394.63	3.47	0	1527	8766	8582	8316	8132	7866	8675	8225	72	2520	500	6040	10	1	14354920	1210	9.65	1.08	12	0.37	874.00	7832.00	11700	20240715	-27.95	7550	20240702	11.66	11700	-27.95	20240715	7550	11.66	20240702	11700	-27.95	20240715	7550	11.66	20240702	3.89	N	054670	500	71 억		497767	N	N	0	N	00	N
79	20240910	110508	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	30	2	0.36	300853030	35826	79.23	8400	8550	8270	10920	5880	8400	8397.62	3.47	0	181	8766	8582	8316	8132	7866	8675	8225	72	2520	500	6040	10	1	14354920	1210	9.65	1.08	12	0.25	874.00	7832.00	11700	20240715	-27.95	7550	20240702	11.66	11700	-27.95	20240715	7550	11.66	20240702	11700	-27.95	20240715	7550	11.66	20240702	3.89	N	054670	500	71 억		497767	N	N	0	N	00	N
80	20240910	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	90	2	1.07	187762630	22463	49.68	8400	8550	8270	10920	5880	8400	8358.75	3.47	0	4266	8766	8582	8316	8132	7866	8675	8225	72	2520	500	6040	10	1	14354920	1219	9.71	1.08	12	0.16	874.00	7832.00	11700	20240715	-27.44	7550	20240702	12.45	11700	-27.44	20240715	7550	12.45	20240702	11700	-27.44	20240715	7550	12.45	20240702	3.89	N	054670	500	71 억		497767	N	N	0	N	00	N
81	20240910	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	30	2	0.36	18741070	2225	4.92	8400	8550	8400	10920	5880	8400	8422.95	3.47	0	992	8766	8582	8316	8132	7866	8675	8225	72	2520	500	6040	10	1	14354920	1210	9.65	1.08	12	0.02	874.00	7832.00	11700	20240715	-27.95	7550	20240702	11.66	11700	-27.95	20240715	7550	11.66	20240702	11700	-27.95	20240715	7550	11.66	20240702	3.89	N	054670	500	71 억		497767	N	N	0	N	00	N
82	20240909	160459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	150	2	1.82	374657840	45013	72.27	8250	8500	8050	10720	5780	8250	8323.08	3.51	0	-6968	8710	8480	8340	8110	7970	8410	8040	72	2470	500	5940	10	1	14354920	1206	9.61	1.07	12	0.31	874.00	7832.00	11700	20240715	-28.21	7550	20240702	11.26	11700	-28.21	20240715	7550	11.26	20240702	11700	-28.21	20240715	7550	11.26	20240702	3.95	N	054670	500	71 억		504320	N	N	0	N	00	N
83	20240909	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	150	2	1.82	353222270	42464	68.18	8250	8500	8050	10720	5780	8250	8318.16	3.51	0	-7850	8710	8480	8340	8110	7970	8410	8040	72	2470	500	5940	10	1	14354920	1206	9.61	1.07	12	0.30	874.00	7832.00	11700	20240715	-28.21	7550	20240702	11.26	11700	-28.21	20240715	7550	11.26	20240702	11700	-28.21	20240715	7550	11.26	20240702	3.95	N	054670	500	71 억		504320	N	N	0	N	00	N
84	20240909	140506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	170	2	2.06	264882850	31975	51.34	8250	8500	8050	10720	5780	8250	8284.06	3.51	0	-8231	8710	8480	8340	8110	7970	8410	8040	72	2470	500	5940	10	1	14354920	1209	9.63	1.08	12	0.22	874.00	7832.00	11700	20240715	-28.03	7550	20240702	11.52	11700	-28.03	20240715	7550	11.52	20240702	11700	-28.03	20240715	7550	11.52	20240702	3.95	N	054670	500	71 억		504320	N	N	0	N	00	N
85	20240909	130503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	160	2	1.94	249208920	30109	48.34	8250	8500	8050	10720	5780	8250	8276.89	3.51	0	-8787	8710	8480	8340	8110	7970	8410	8040	72	2470	500	5940	10	1	14354920	1207	9.62	1.07	12	0.21	874.00	7832.00	11700	20240715	-28.12	7550	20240702	11.39	11700	-28.12	20240715	7550	11.39	20240702	11700	-28.12	20240715	7550	11.39	20240702	3.95	N	054670	500	71 억		504320	N	N	0	N	00	N
86	20240909	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	110	2	1.33	216537850	26231	42.11	8250	8410	8050	10720	5780	8250	8255.04	3.51	0	-8669	8710	8480	8340	8110	7970	8410	8040	72	2470	500	5940	10	1	14354920	1200	9.57	1.07	12	0.18	874.00	7832.00	11700	20240715	-28.55	7550	20240702	10.73	11700	-28.55	20240715	7550	10.73	20240702	11700	-28.55	20240715	7550	10.73	20240702	3.95	N	054670	500	71 억		504320	N	N	0	N	00	N
87	20240909	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	50	2	0.61	140957720	17192	27.60	8250	8320	8050	10720	5780	8250	8199.03	3.51	0	-5777	8710	8480	8340	8110	7970	8410	8040	72	2470	500	5940	10	1	14354920	1191	9.50	1.06	12	0.12	874.00	7832.00	11700	20240715	-29.06	7550	20240702	9.93	11700	-29.06	20240715	7550	9.93	20240702	11700	-29.06	20240715	7550	9.93	20240702	3.95	N	054670	500	71 억		504320	N	N	0	N	00	N
88	20240909	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-40	5	-0.48	130162110	15881	25.50	8250	8320	8050	10720	5780	8250	8196.09	3.51	0	-5650	8710	8480	8340	8110	7970	8410	8040	72	2470	500	5940	10	1	14354920	1179	9.39	1.05	12	0.11	874.00	7832.00	11700	20240715	-29.83	7550	20240702	8.74	11700	-29.83	20240715	7550	8.74	20240702	11700	-29.83	20240715	7550	8.74	20240702	3.95	N	054670	500	71 억		504320	N	N	0	N	00	N
89	20240909	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	-90	5	-1.09	11100150	1353	2.17	8250	8290	8160	10720	5780	8250	8204.10	3.51	0	-1171	8710	8480	8340	8110	7970	8410	8040	72	2470	500	5940	10	1	14354920	1171	9.34	1.04	12	0.01	874.00	7832.00	11700	20240715	-30.26	7550	20240702	8.08	11700	-30.26	20240715	7550	8.08	20240702	11700	-30.26	20240715	7550	8.08	20240702	3.95	N	054670	500	71 억		504320	N	N	0	N	00	N
90	20240906	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-160	5	-1.90	514089050	61943	57.38	8410	8570	8200	10930	5890	8410	8300.66	3.50	0	1976	8763	8586	8433	8256	8103	8510	8180	72	2520	500	6050	10	1	14354920	1184	9.44	1.05	12	0.43	874.00	7832.00	11700	20240715	-29.49	7550	20240702	9.27	11700	-29.49	20240715	7550	9.27	20240702	11700	-29.49	20240715	7550	9.27	20240702	4.04	N	054670	500	71 억		502053	N	N	0	N	00	N
91	20240906	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-100	5	-1.19	457910370	55140	51.08	8410	8570	8200	10930	5890	8410	8304.50	3.50	0	691	8763	8586	8433	8256	8103	8510	8180	72	2520	500	6050	10	1	14354920	1193	9.51	1.06	12	0.38	874.00	7832.00	11700	20240715	-28.97	7550	20240702	10.07	11700	-28.97	20240715	7550	10.07	20240702	11700	-28.97	20240715	7550	10.07	20240702	4.04	N	054670	500	71 억		502053	N	N	0	N	00	N
92	20240906	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-140	5	-1.66	390768880	47008	43.55	8410	8570	8200	10930	5890	8410	8312.82	3.50	0	-928	8763	8586	8433	8256	8103	8510	8180	72	2520	500	6050	10	1	14354920	1187	9.46	1.06	12	0.33	874.00	7832.00	11700	20240715	-29.32	7550	20240702	9.54	11700	-29.32	20240715	7550	9.54	20240702	11700	-29.32	20240715	7550	9.54	20240702	4.04	N	054670	500	71 억		502053	N	N	0	N	00	N
93	20240906	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-170	5	-2.02	323813560	38888	36.03	8410	8570	8200	10930	5890	8410	8326.82	3.50	0	-1334	8763	8586	8433	8256	8103	8510	8180	72	2520	500	6050	10	1	14354920	1183	9.43	1.05	12	0.27	874.00	7832.00	11700	20240715	-29.57	7550	20240702	9.14	11700	-29.57	20240715	7550	9.14	20240702	11700	-29.57	20240715	7550	9.14	20240702	4.04	N	054670	500	71 억		502053	N	N	0	N	00	N
94	20240906	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-160	5	-1.90	316822790	38039	35.24	8410	8570	8200	10930	5890	8410	8328.89	3.50	0	-1736	8763	8586	8433	8256	8103	8510	8180	72	2520	500	6050	10	1	14354920	1184	9.44	1.05	12	0.26	874.00	7832.00	11700	20240715	-29.49	7550	20240702	9.27	11700	-29.49	20240715	7550	9.27	20240702	11700	-29.49	20240715	7550	9.27	20240702	4.04	N	054670	500	71 억		502053	N	N	0	N	00	N
95	20240906	110505	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-80	5	-0.95	290601230	34868	32.30	8410	8570	8200	10930	5890	8410	8334.32	3.50	0	-1411	8763	8586	8433	8256	8103	8510	8180	72	2520	500	6050	10	1	14354920	1196	9.53	1.06	12	0.24	874.00	7832.00	11700	20240715	-28.80	7550	20240702	10.33	11700	-28.80	20240715	7550	10.33	20240702	11700	-28.80	20240715	7550	10.33	20240702	4.04	N	054670	500	71 억		502053	N	N	0	N	00	N
96	20240906	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-160	5	-1.90	221058980	26431	24.49	8410	8570	8240	10930	5890	8410	8363.63	3.50	0	-5444	8763	8586	8433	8256	8103	8510	8180	72	2520	500	6050	10	1	14354920	1184	9.44	1.05	12	0.18	874.00	7832.00	11700	20240715	-29.49	7550	20240702	9.27	11700	-29.49	20240715	7550	9.27	20240702	11700	-29.49	20240715	7550	9.27	20240702	4.04	N	054670	500	71 억		502053	N	N	0	N	00	N
97	20240906	090503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	70	2	0.83	17212080	2045	1.89	8410	8490	8400	10930	5890	8410	8416.67	3.50	0	-1227	8763	8586	8433	8256	8103	8510	8180	72	2520	500	6050	10	1	14354920	1217	9.70	1.08	12	0.01	874.00	7832.00	11700	20240715	-27.52	7550	20240702	12.32	11700	-27.52	20240715	7550	12.32	20240702	11700	-27.52	20240715	7550	12.32	20240702	4.04	N	054670	500	71 억		502053	N	N	0	N	00	N
98	20240905	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	-60	5	-0.71	898831730	106999	75.99	8590	8610	8280	11010	5930	8470	8400.22	3.36	0	20226	8976	8722	8596	8342	8216	8660	8280	72	2540	500	6090	10	1	14354920	1207	9.62	1.07	12	0.75	874.00	7832.00	11700	20240715	-28.12	7550	20240702	11.39	11700	-28.12	20240715	7550	11.39	20240702	11700	-28.12	20240715	7550	11.39	20240702	4.04	N	054670	500	71 억		481827	N	N	0	N	00	N
99	20240905	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-100	5	-1.18	847962520	100932	71.68	8590	8610	8280	11010	5930	8470	8401.32	3.36	0	19163	8976	8722	8596	8342	8216	8660	8280	72	2540	500	6090	10	1	14354920	1202	9.58	1.07	12	0.70	874.00	7832.00	11700	20240715	-28.46	7550	20240702	10.86	11700	-28.46	20240715	7550	10.86	20240702	11700	-28.46	20240715	7550	10.86	20240702	4.04	N	054670	500	71 억		481827	N	N	0	N	00	N
100	20240905	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-140	5	-1.65	817391600	97280	69.09	8590	8610	8280	11010	5930	8470	8402.46	3.36	0	17447	8976	8722	8596	8342	8216	8660	8280	72	2540	500	6090	10	1	14354920	1196	9.53	1.06	12	0.68	874.00	7832.00	11700	20240715	-28.80	7550	20240702	10.33	11700	-28.80	20240715	7550	10.33	20240702	11700	-28.80	20240715	7550	10.33	20240702	4.04	N	054670	500	71 억		481827	N	N	0	N	00	N
101	20240905	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-140	5	-1.65	714760090	84960	60.34	8590	8610	8280	11010	5930	8470	8412.90	3.36	0	13701	8976	8722	8596	8342	8216	8660	8280	72	2540	500	6090	10	1	14354920	1196	9.53	1.06	12	0.59	874.00	7832.00	11700	20240715	-28.80	7550	20240702	10.33	11700	-28.80	20240715	7550	10.33	20240702	11700	-28.80	20240715	7550	10.33	20240702	4.04	N	054670	500	71 억		481827	N	N	0	N	00	N
102	20240905	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-30	5	-0.35	571291240	67727	48.10	8590	8610	8290	11010	5930	8470	8435.21	3.36	0	7254	8976	8722	8596	8342	8216	8660	8280	72	2540	500	6090	10	1	14354920	1212	9.66	1.08	12	0.47	874.00	7832.00	11700	20240715	-27.86	7550	20240702	11.79	11700	-27.86	20240715	7550	11.79	20240702	11700	-27.86	20240715	7550	11.79	20240702	4.04	N	054670	500	71 억		481827	N	N	0	N	00	N
103	20240905	110456	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-100	5	-1.18	405218670	47878	34.00	8590	8610	8350	11010	5930	8470	8463.57	3.36	0	9046	8976	8722	8596	8342	8216	8660	8280	72	2540	500	6090	10	1	14354920	1202	9.58	1.07	12	0.33	874.00	7832.00	11700	20240715	-28.46	7550	20240702	10.86	11700	-28.46	20240715	7550	10.86	20240702	11700	-28.46	20240715	7550	10.86	20240702	4.04	N	054670	500	71 억		481827	N	N	0	N	00	N
104	20240905	100456	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	100	2	1.18	93931710	10999	7.81	8590	8610	8500	11010	5930	8470	8540.02	3.36	0	1190	8976	8722	8596	8342	8216	8660	8280	72	2540	500	6090	10	1	14354920	1230	9.81	1.09	12	0.08	874.00	7832.00	11700	20240715	-26.75	7550	20240702	13.51	11700	-26.75	20240715	7550	13.51	20240702	11700	-26.75	20240715	7550	13.51	20240702	4.04	N	054670	500	71 억		481827	N	N	0	N	00	N
105	20240905	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	60	2	0.71	14607860	1706	1.21	8590	8600	8500	11010	5930	8470	8562.64	3.36	0	49	8976	8722	8596	8342	8216	8660	8280	72	2540	500	6090	10	1	14354920	1224	9.76	1.09	12	0.01	874.00	7832.00	11700	20240715	-27.09	7550	20240702	12.98	11700	-27.09	20240715	7550	12.98	20240702	11700	-27.09	20240715	7550	12.98	20240702	4.04	N	054670	500	71 억		481827	N	N	0	N	00	N
106	20240904	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-450	5	-5.04	1208857800	140652	261.97	8760	8850	8470	11590	6250	8920	8595.35	3.46	0	-15648	9306	9112	9016	8822	8726	9065	8775	72	2670	500	6420	10	1	14354920	1216	9.69	1.08	12	0.98	874.00	7832.00	11700	20240715	-27.61	7550	20240702	12.19	11700	-27.61	20240715	7550	12.19	20240702	11700	-27.61	20240715	7550	12.19	20240702	4.03	N	054670	500	71 억		497116	N	N	0	N	00	N
107	20240904	150454	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	-410	5	-4.60	1139598100	132489	246.76	8760	8850	8480	11590	6250	8920	8601.45	3.46	0	-13987	9306	9112	9016	8822	8726	9065	8775	72	2670	500	6420	10	1	14354920	1222	9.74	1.09	12	0.92	874.00	7832.00	11700	20240715	-27.26	7550	20240702	12.72	11700	-27.26	20240715	7550	12.72	20240702	11700	-27.26	20240715	7550	12.72	20240702	4.03	N	054670	500	71 억		497116	N	N	0	N	00	N
108	20240904	140456	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-420	5	-4.71	1041153900	120912	225.20	8760	8850	8480	11590	6250	8920	8610.84	3.46	0	-11805	9306	9112	9016	8822	8726	9065	8775	72	2670	500	6420	10	1	14354920	1220	9.73	1.09	12	0.84	874.00	7832.00	11700	20240715	-27.35	7550	20240702	12.58	11700	-27.35	20240715	7550	12.58	20240702	11700	-27.35	20240715	7550	12.58	20240702	4.03	N	054670	500	71 억		497116	N	N	0	N	00	N
109	20240904	130455	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-320	5	-3.59	805006650	93248	173.68	8760	8850	8550	11590	6250	8920	8632.96	3.46	0	-8103	9306	9112	9016	8822	8726	9065	8775	72	2670	500	6420	10	1	14354920	1235	9.84	1.10	12	0.65	874.00	7832.00	11700	20240715	-26.50	7550	20240702	13.91	11700	-26.50	20240715	7550	13.91	20240702	11700	-26.50	20240715	7550	13.91	20240702	4.03	N	054670	500	71 억		497116	N	N	0	N	00	N
110	20240904	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-280	5	-3.14	644203000	74578	138.90	8760	8850	8550	11590	6250	8920	8637.98	3.46	0	-7541	9306	9112	9016	8822	8726	9065	8775	72	2670	500	6420	10	1	14354920	1240	9.89	1.10	12	0.52	874.00	7832.00	11700	20240715	-26.15	7550	20240702	14.44	11700	-26.15	20240715	7550	14.44	20240702	11700	-26.15	20240715	7550	14.44	20240702	4.03	N	054670	500	71 억		497116	N	N	0	N	00	N
111	20240904	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-220	5	-2.47	582174210	67422	125.57	8760	8850	8550	11590	6250	8920	8634.78	3.46	0	-5266	9306	9112	9016	8822	8726	9065	8775	72	2670	500	6420	10	1	14354920	1249	9.95	1.11	12	0.47	874.00	7832.00	11700	20240715	-25.64	7550	20240702	15.23	11700	-25.64	20240715	7550	15.23	20240702	11700	-25.64	20240715	7550	15.23	20240702	4.03	N	054670	500	71 억		497116	N	N	0	N	00	N
112	20240904	100454	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	-310	5	-3.48	498102180	57728	107.52	8760	8850	8550	11590	6250	8920	8628.43	3.46	0	-4121	9306	9112	9016	8822	8726	9065	8775	72	2670	500	6420	10	1	14354920	1236	9.85	1.10	12	0.40	874.00	7832.00	11700	20240715	-26.41	7550	20240702	14.04	11700	-26.41	20240715	7550	14.04	20240702	11700	-26.41	20240715	7550	14.04	20240702	4.03	N	054670	500	71 억		497116	N	N	0	N	00	N
113	20240904	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	-310	5	-3.48	138731010	16008	29.82	8760	8850	8600	11590	6250	8920	8666.35	3.46	0	2742	9306	9112	9016	8822	8726	9065	8775	72	2670	500	6420	10	1	14354920	1236	9.85	1.10	12	0.11	874.00	7832.00	11700	20240715	-26.41	7550	20240702	14.04	11700	-26.41	20240715	7550	14.04	20240702	11700	-26.41	20240715	7550	14.04	20240702	4.03	N	054670	500	71 억		497116	N	N	0	N	00	N
114	20240903	160447	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-190	5	-2.09	485250880	53691	75.94	9180	9210	8920	11840	6380	9110	9039.40	3.51	0	-6139	9596	9352	9176	8932	8756	9265	8845	72	2730	500	6550	10	1	14354920	1280	10.21	1.14	12	0.37	874.00	7832.00	11700	20240715	-23.76	7550	20240702	18.15	11700	-23.76	20240715	7550	18.15	20240702	11700	-23.76	20240715	7550	18.15	20240702	4.03	N	054670	500	71 억		503255	N	N	0	N	00	N
115	20240903	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-180	5	-1.98	427670800	47243	66.82	9180	9210	8930	11840	6380	9110	9052.57	3.51	0	-6157	9596	9352	9176	8932	8756	9265	8845	72	2730	500	6550	10	1	14354920	1282	10.22	1.14	12	0.33	874.00	7832.00	11700	20240715	-23.68	7550	20240702	18.28	11700	-23.68	20240715	7550	18.28	20240702	11700	-23.68	20240715	7550	18.28	20240702	4.03	N	054670	500	71 억		503255	N	N	0	N	00	N
116	20240903	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-80	5	-0.88	302065940	33275	47.07	9180	9210	9000	11840	6380	9110	9077.86	3.51	0	-2065	9596	9352	9176	8932	8756	9265	8845	72	2730	500	6550	10	1	14354920	1296	10.33	1.15	12	0.23	874.00	7832.00	11700	20240715	-22.82	7550	20240702	19.60	11700	-22.82	20240715	7550	19.60	20240702	11700	-22.82	20240715	7550	19.60	20240702	4.03	N	054670	500	71 억		503255	N	N	0	N	00	N
117	20240903	130452	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-70	5	-0.77	245453010	27006	38.20	9180	9210	9000	11840	6380	9110	9088.83	3.51	0	-1174	9596	9352	9176	8932	8756	9265	8845	72	2730	500	6550	10	1	14354920	1298	10.34	1.15	12	0.19	874.00	7832.00	11700	20240715	-22.74	7550	20240702	19.74	11700	-22.74	20240715	7550	19.74	20240702	11700	-22.74	20240715	7550	19.74	20240702	4.03	N	054670	500	71 억		503255	N	N	0	N	00	N
118	20240903	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	30	2	0.33	191022640	20993	29.69	9180	9210	9000	11840	6380	9110	9099.35	3.51	0	344	9596	9352	9176	8932	8756	9265	8845	72	2730	500	6550	10	1	14354920	1312	10.46	1.17	12	0.15	874.00	7832.00	11700	20240715	-21.88	7550	20240702	21.06	11700	-21.88	20240715	7550	21.06	20240702	11700	-21.88	20240715	7550	21.06	20240702	4.03	N	054670	500	71 억		503255	N	N	0	N	00	N
119	20240903	110444	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	40	2	0.44	172011380	18911	26.75	9180	9210	9000	11840	6380	9110	9095.84	3.51	0	376	9596	9352	9176	8932	8756	9265	8845	72	2730	500	6550	10	1	14354920	1313	10.47	1.17	12	0.13	874.00	7832.00	11700	20240715	-21.79	7550	20240702	21.19	11700	-21.79	20240715	7550	21.19	20240702	11700	-21.79	20240715	7550	21.19	20240702	4.03	N	054670	500	71 억		503255	N	N	0	N	00	N
120	20240903	100444	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	40	2	0.44	64660160	7110	10.06	9180	9210	9000	11840	6380	9110	9094.26	3.51	0	800	9596	9352	9176	8932	8756	9265	8845	72	2730	500	6550	10	1	14354920	1313	10.47	1.17	12	0.05	874.00	7832.00	11700	20240715	-21.79	7550	20240702	21.19	11700	-21.79	20240715	7550	21.19	20240702	11700	-21.79	20240715	7550	21.19	20240702	4.03	N	054670	500	71 억		503255	N	N	0	N	00	N
121	20240903	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	70	2	0.77	1018970	111	0.16	9180	9180	9170	11840	6380	9110	9179.91	3.51	0	-1	9596	9352	9176	8932	8756	9265	8845	72	2730	500	6550	10	1	14354920	1318	10.50	1.17	12	0.00	874.00	7832.00	11700	20240715	-21.54	7550	20240702	21.59	11700	-21.54	20240715	7550	21.59	20240702	11700	-21.54	20240715	7550	21.59	20240702	4.03	N	054670	500	71 억		503255	N	N	0	N	00	N
122	20240902	160441	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-90	5	-0.98	642024380	70190	114.57	9410	9420	9000	11960	6440	9200	9146.98	3.59	0	-12495	9493	9346	9103	8956	8713	9420	9030	72	2760	500	6620	10	1	14354920	1308	10.42	1.16	12	0.49	874.00	7832.00	11700	20240715	-22.14	7550	20240702	20.66	11700	-22.14	20240715	7550	20.66	20240702	11700	-22.14	20240715	7550	20.66	20240702	3.99	N	054670	500	71 억		515540	N	N	0	N	00	N
123	20240902	150449	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-20	5	-0.22	597701920	65340	106.66	9410	9420	9000	11960	6440	9200	9147.57	3.59	0	-13172	9493	9346	9103	8956	8713	9420	9030	72	2760	500	6620	10	1	14354920	1318	10.50	1.17	12	0.46	874.00	7832.00	11700	20240715	-21.54	7550	20240702	21.59	11700	-21.54	20240715	7550	21.59	20240702	11700	-21.54	20240715	7550	21.59	20240702	3.99	N	054670	500	71 억		515540	N	N	0	N	00	N
124	20240902	140449	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-60	5	-0.65	562271730	61459	100.32	9410	9420	9000	11960	6440	9200	9148.73	3.59	0	-14018	9493	9346	9103	8956	8713	9420	9030	72	2760	500	6620	10	1	14354920	1312	10.46	1.17	12	0.43	874.00	7832.00	11700	20240715	-21.88	7550	20240702	21.06	11700	-21.88	20240715	7550	21.06	20240702	11700	-21.88	20240715	7550	21.06	20240702	3.99	N	054670	500	71 억		515540	N	N	0	N	00	N
125	20240902	130445	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-110	5	-1.20	518277650	56646	92.47	9410	9420	9000	11960	6440	9200	9149.41	3.59	0	-15437	9493	9346	9103	8956	8713	9420	9030	72	2760	500	6620	10	1	14354920	1305	10.40	1.16	12	0.39	874.00	7832.00	11700	20240715	-22.31	7550	20240702	20.40	11700	-22.31	20240715	7550	20.40	20240702	11700	-22.31	20240715	7550	20.40	20240702	3.99	N	054670	500	71 억		515540	N	N	0	N	00	N
126	20240902	120448	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-80	5	-0.87	421980020	46081	75.22	9410	9420	9000	11960	6440	9200	9157.35	3.59	0	-16314	9493	9346	9103	8956	8713	9420	9030	72	2760	500	6620	10	1	14354920	1309	10.43	1.16	12	0.32	874.00	7832.00	11700	20240715	-22.05	7550	20240702	20.79	11700	-22.05	20240715	7550	20.79	20240702	11700	-22.05	20240715	7550	20.79	20240702	3.99	N	054670	500	71 억		515540	N	N	0	N	00	N
127	20240902	110443	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-190	5	-2.07	398132730	43455	70.93	9410	9420	9000	11960	6440	9200	9161.95	3.59	0	-16087	9493	9346	9103	8956	8713	9420	9030	72	2760	500	6620	10	1	14354920	1293	10.31	1.15	12	0.30	874.00	7832.00	11700	20240715	-22.99	7550	20240702	19.34	11700	-22.99	20240715	7550	19.34	20240702	11700	-22.99	20240715	7550	19.34	20240702	3.99	N	054670	500	71 억		515540	N	N	0	N	00	N
128	20240902	100443	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-120	5	-1.30	292515330	31760	51.84	9410	9420	9060	11960	6440	9200	9210.18	3.59	0	-8278	9493	9346	9103	8956	8713	9420	9030	72	2760	500	6620	10	1	14354920	1303	10.39	1.16	12	0.22	874.00	7832.00	11700	20240715	-22.39	7550	20240702	20.26	11700	-22.39	20240715	7550	20.26	20240702	11700	-22.39	20240715	7550	20.26	20240702	3.99	N	054670	500	71 억		515540	N	N	0	N	00	N
129	20240902	090439	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-10	5	-0.11	109927630	11780	19.23	9410	9420	9180	11960	6440	9200	9331.72	3.59	0	-4503	9493	9346	9103	8956	8713	9420	9030	72	2760	500	6620	10	1	14354920	1319	10.51	1.17	12	0.08	874.00	7832.00	11700	20240715	-21.45	7550	20240702	21.72	11700	-21.45	20240715	7550	21.72	20240702	11700	-21.45	20240715	7550	21.72	20240702	3.99	N	054670	500	71 억		515540	N	N	0	N	00	N