KissMeData/251120/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	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	220	2	1.52	323398060	22017	186.97	14500	14850	14490	18830	10150	14490	14687.50	9.31	0	1824	14883	14686	14533	14336	14183	14785	14435	43	4340	500	10140	10	1	8695700	1279	22.91	2.08	12	0.25	642.00	7085.00	19150	20240717	-23.19	11200	20231031	31.34	19150	-23.19	20240717	12090	21.67	20240206	19150	-23.19	20240717	11200	31.34	20231031	2.96	N	251120	500	43 억		809234	N	N	0	N	00	N
3	20240930	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	210	2	1.45	302828710	20619	175.09	14500	14850	14490	18830	10150	14490	14686.88	9.31	0	1284	14883	14686	14533	14336	14183	14785	14435	43	4340	500	10140	10	1	8695700	1278	22.90	2.07	12	0.24	642.00	7085.00	19150	20240717	-23.24	11200	20231031	31.25	19150	-23.24	20240717	12090	21.59	20240206	19150	-23.24	20240717	11200	31.25	20231031	2.96	N	251120	500	43 억		809234	N	N	0	N	00	N
4	20240930	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	140	2	0.97	239195970	16288	138.32	14500	14850	14490	18830	10150	14490	14685.41	9.31	0	1550	14883	14686	14533	14336	14183	14785	14435	43	4340	500	10140	10	1	8695700	1272	22.79	2.06	12	0.19	642.00	7085.00	19150	20240717	-23.60	11200	20231031	30.62	19150	-23.60	20240717	12090	21.01	20240206	19150	-23.60	20240717	11200	30.62	20231031	2.96	N	251120	500	43 억		809234	N	N	0	N	00	N
5	20240930	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	230	2	1.59	215163370	14648	124.39	14500	14850	14490	18830	10150	14490	14688.92	9.31	0	1936	14883	14686	14533	14336	14183	14785	14435	43	4340	500	10140	10	1	8695700	1280	22.93	2.08	12	0.17	642.00	7085.00	19150	20240717	-23.13	11200	20231031	31.43	19150	-23.13	20240717	12090	21.75	20240206	19150	-23.13	20240717	11200	31.43	20231031	2.96	N	251120	500	43 억		809234	N	N	0	N	00	N
6	20240930	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	320	2	2.21	187837550	12796	108.66	14500	14850	14490	18830	10150	14490	14679.40	9.31	0	1126	14883	14686	14533	14336	14183	14785	14435	43	4340	500	10140	10	1	8695700	1288	23.07	2.09	12	0.15	642.00	7085.00	19150	20240717	-22.66	11200	20231031	32.23	19150	-22.66	20240717	12090	22.50	20240206	19150	-22.66	20240717	11200	32.23	20231031	2.96	N	251120	500	43 억		809234	N	N	0	N	00	N
7	20240930	111047	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	30	2	0.21	158376770	10794	91.66	14500	14850	14490	18830	10150	14490	14672.67	9.31	0	450	14883	14686	14533	14336	14183	14785	14435	43	4340	500	10140	10	1	8695700	1263	22.62	2.05	12	0.12	642.00	7085.00	19150	20240717	-24.18	11200	20231031	29.64	19150	-24.18	20240717	12090	20.10	20240206	19150	-24.18	20240717	11200	29.64	20231031	2.96	N	251120	500	43 억		809234	N	N	0	N	00	N
8	20240930	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	140	2	0.97	129269560	8796	74.69	14500	14850	14490	18830	10150	14490	14696.40	9.31	0	503	14883	14686	14533	14336	14183	14785	14435	43	4340	500	10140	10	1	8695700	1272	22.79	2.06	12	0.10	642.00	7085.00	19150	20240717	-23.60	11200	20231031	30.62	19150	-23.60	20240717	12090	21.01	20240206	19150	-23.60	20240717	11200	30.62	20231031	2.96	N	251120	500	43 억		809234	N	N	0	N	00	N
9	20240930	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	190	2	1.31	13524030	931	7.91	14500	14690	14490	18830	10150	14490	14526.35	9.31	0	-130	14883	14686	14533	14336	14183	14785	14435	43	4340	500	10140	10	1	8695700	1277	22.87	2.07	12	0.01	642.00	7085.00	19150	20240717	-23.34	11200	20231031	31.07	19150	-23.34	20240717	12090	21.42	20240206	19150	-23.34	20240717	11200	31.07	20231031	2.96	N	251120	500	43 억		809234	N	N	0	N	00	N
10	20240927	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	-10	5	-0.07	170358760	11756	71.24	14480	14730	14380	18850	10150	14500	14491.22	9.34	0	-3390	15180	14840	14610	14270	14040	15010	14440	43	4350	500	10150	10	1	8695700	1260	22.57	2.05	12	0.14	642.00	7085.00	19150	20240717	-24.33	11200	20231031	29.37	19150	-24.33	20240717	12090	19.85	20240206	19150	-24.33	20240717	11200	29.37	20231031	2.99	N	251120	500	43 억		812559	N	N	0	N	00	N
11	20240927	151056	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	-10	5	-0.07	165250560	11403	69.10	14480	14730	14380	18850	10150	14500	14491.85	9.34	0	-3298	15180	14840	14610	14270	14040	15010	14440	43	4350	500	10150	10	1	8695700	1260	22.57	2.05	12	0.13	642.00	7085.00	19150	20240717	-24.33	11200	20231031	29.37	19150	-24.33	20240717	12090	19.85	20240206	19150	-24.33	20240717	11200	29.37	20231031	2.99	N	251120	500	43 억		812559	N	N	0	N	00	N
12	20240927	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	-40	5	-0.28	154888040	10684	64.74	14480	14730	14390	18850	10150	14500	14497.20	9.34	0	-2846	15180	14840	14610	14270	14040	15010	14440	43	4350	500	10150	10	1	8695700	1257	22.52	2.04	12	0.12	642.00	7085.00	19150	20240717	-24.49	11200	20231031	29.11	19150	-24.49	20240717	12090	19.60	20240206	19150	-24.49	20240717	11200	29.11	20231031	2.99	N	251120	500	43 억		812559	N	N	0	N	00	N
13	20240927	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-80	5	-0.55	137728010	9496	57.54	14480	14730	14390	18850	10150	14500	14503.79	9.34	0	-2728	15180	14840	14610	14270	14040	15010	14440	43	4350	500	10150	10	1	8695700	1254	22.46	2.04	12	0.11	642.00	7085.00	19150	20240717	-24.70	11200	20231031	28.75	19150	-24.70	20240717	12090	19.27	20240206	19150	-24.70	20240717	11200	28.75	20231031	2.99	N	251120	500	43 억		812559	N	N	0	N	00	N
14	20240927	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	-50	5	-0.34	91965130	6325	38.33	14480	14730	14410	18850	10150	14500	14539.94	9.34	0	-2590	15180	14840	14610	14270	14040	15010	14440	43	4350	500	10150	10	1	8695700	1257	22.51	2.04	12	0.07	642.00	7085.00	19150	20240717	-24.54	11200	20231031	29.02	19150	-24.54	20240717	12090	19.52	20240206	19150	-24.54	20240717	11200	29.02	20231031	2.99	N	251120	500	43 억		812559	N	N	0	N	00	N
15	20240927	111053	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	60	2	0.41	65818770	4524	27.41	14480	14730	14410	18850	10150	14500	14548.80	9.34	0	-2330	15180	14840	14610	14270	14040	15010	14440	43	4350	500	10150	10	1	8695700	1266	22.68	2.06	12	0.05	642.00	7085.00	19150	20240717	-23.97	11200	20231031	30.00	19150	-23.97	20240717	12090	20.43	20240206	19150	-23.97	20240717	11200	30.00	20231031	2.99	N	251120	500	43 억		812559	N	N	0	N	00	N
16	20240927	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-30	5	-0.21	35944740	2482	15.04	14480	14700	14410	18850	10150	14500	14482.17	9.34	0	-1661	15180	14840	14610	14270	14040	15010	14440	43	4350	500	10150	10	1	8695700	1258	22.54	2.04	12	0.03	642.00	7085.00	19150	20240717	-24.44	11200	20231031	29.20	19150	-24.44	20240717	12090	19.69	20240206	19150	-24.44	20240717	11200	29.20	20231031	2.99	N	251120	500	43 억		812559	N	N	0	N	00	N
17	20240927	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	40	2	0.28	2653450	183	1.11	14480	14590	14480	18850	10150	14500	14499.73	9.34	0	33	15180	14840	14610	14270	14040	15010	14440	43	4350	500	10150	10	1	8695700	1264	22.65	2.05	12	0.00	642.00	7085.00	19150	20240717	-24.07	11200	20231031	29.82	19150	-24.07	20240717	12090	20.26	20240206	19150	-24.07	20240717	11200	29.82	20231031	2.99	N	251120	500	43 억		812559	N	N	0	N	00	N
18	20240926	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	60	2	0.42	237973450	16302	122.50	14440	14950	14380	18770	10110	14440	14598.78	9.31	0	2769	14746	14592	14396	14242	14046	14495	14145	43	4330	500	10100	10	1	8695700	1261	22.59	2.05	12	0.19	642.00	7085.00	19150	20240717	-24.28	11200	20231031	29.46	19150	-24.28	20240717	12090	19.93	20240206	19150	-24.28	20240717	11200	29.46	20231031	2.99	N	251120	500	43 억		809823	N	N	0	N	00	N
19	20240926	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	210	2	1.45	223782820	15326	115.16	14440	14950	14380	18770	10110	14440	14602.58	9.31	0	2814	14746	14592	14396	14242	14046	14495	14145	43	4330	500	10100	10	1	8695700	1274	22.82	2.07	12	0.18	642.00	7085.00	19150	20240717	-23.50	11200	20231031	30.80	19150	-23.50	20240717	12090	21.17	20240206	19150	-23.50	20240717	11200	30.80	20231031	2.99	N	251120	500	43 억		809823	N	N	0	N	00	N
20	20240926	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	210	2	1.45	180838770	12383	93.05	14440	14950	14380	18770	10110	14440	14605.13	9.31	0	2214	14746	14592	14396	14242	14046	14495	14145	43	4330	500	10100	10	1	8695700	1274	22.82	2.07	12	0.14	642.00	7085.00	19150	20240717	-23.50	11200	20231031	30.80	19150	-23.50	20240717	12090	21.17	20240206	19150	-23.50	20240717	11200	30.80	20231031	2.99	N	251120	500	43 억		809823	N	N	0	N	00	N
21	20240926	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	290	2	2.01	172908210	11841	88.98	14440	14950	14380	18770	10110	14440	14603.88	9.31	0	2035	14746	14592	14396	14242	14046	14495	14145	43	4330	500	10100	10	1	8695700	1281	22.94	2.08	12	0.14	642.00	7085.00	19150	20240717	-23.08	11200	20231031	31.52	19150	-23.08	20240717	12090	21.84	20240206	19150	-23.08	20240717	11200	31.52	20231031	2.99	N	251120	500	43 억		809823	N	N	0	N	00	N
22	20240926	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	300	2	2.08	150296960	10302	77.41	14440	14950	14380	18770	10110	14440	14590.57	9.31	0	1633	14746	14592	14396	14242	14046	14495	14145	43	4330	500	10100	10	1	8695700	1282	22.96	2.08	12	0.12	642.00	7085.00	19150	20240717	-23.03	11200	20231031	31.61	19150	-23.03	20240717	12090	21.92	20240206	19150	-23.03	20240717	11200	31.61	20231031	2.99	N	251120	500	43 억		809823	N	N	0	N	00	N
23	20240926	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	310	2	2.15	115726680	7968	59.87	14440	14750	14380	18770	10110	14440	14525.00	9.31	0	1124	14746	14592	14396	14242	14046	14495	14145	43	4330	500	10100	10	1	8695700	1283	22.98	2.08	12	0.09	642.00	7085.00	19150	20240717	-22.98	11200	20231031	31.70	19150	-22.98	20240717	12090	22.00	20240206	19150	-22.98	20240717	11200	31.70	20231031	2.99	N	251120	500	43 억		809823	N	N	0	N	00	N
24	20240926	101048	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	10	2	0.07	49765660	3447	25.90	14440	14590	14380	18770	10110	14440	14437.31	9.31	0	195	14746	14592	14396	14242	14046	14495	14145	43	4330	500	10100	10	1	8695700	1257	22.51	2.04	12	0.04	642.00	7085.00	19150	20240717	-24.54	11200	20231031	29.02	19150	-24.54	20240717	12090	19.52	20240206	19150	-24.54	20240717	11200	29.02	20231031	2.99	N	251120	500	43 억		809823	N	N	0	N	00	N
25	20240926	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	110	2	0.76	19522680	1352	10.16	14440	14590	14380	18770	10110	14440	14439.84	9.31	0	370	14746	14592	14396	14242	14046	14495	14145	43	4330	500	10100	10	1	8695700	1265	22.66	2.05	12	0.02	642.00	7085.00	19150	20240717	-24.02	11200	20231031	29.91	19150	-24.02	20240717	12090	20.35	20240206	19150	-24.02	20240717	11200	29.91	20231031	2.99	N	251120	500	43 억		809823	N	N	0	N	00	N
26	20240925	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	210	2	1.48	192006190	13308	78.47	14480	14550	14200	18490	9970	14230	14427.88	9.31	0	2667	14810	14520	14310	14020	13810	14415	13915	43	4260	500	9960	10	1	8695700	1256	22.49	2.04	12	0.15	642.00	7085.00	19150	20240717	-24.60	11200	20231031	28.93	19150	-24.60	20240717	12090	19.44	20240206	19150	-24.60	20240717	11200	28.93	20231031	2.97	N	251120	500	43 억		809385	N	N	0	N	00	N
27	20240925	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	100	2	0.70	189464640	13132	77.43	14480	14550	14200	18490	9970	14230	14427.71	9.31	0	2668	14810	14520	14310	14020	13810	14415	13915	43	4260	500	9960	10	1	8695700	1246	22.32	2.02	12	0.15	642.00	7085.00	19150	20240717	-25.17	11200	20231031	27.95	19150	-25.17	20240717	12090	18.53	20240206	19150	-25.17	20240717	11200	27.95	20231031	2.97	N	251120	500	43 억		809385	N	N	0	N	00	N
28	20240925	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	270	2	1.90	146669590	10170	59.97	14480	14540	14200	18490	9970	14230	14421.79	9.31	0	3052	14810	14520	14310	14020	13810	14415	13915	43	4260	500	9960	10	1	8695700	1261	22.59	2.05	12	0.12	642.00	7085.00	19150	20240717	-24.28	11200	20231031	29.46	19150	-24.28	20240717	12090	19.93	20240206	19150	-24.28	20240717	11200	29.46	20231031	2.97	N	251120	500	43 억		809385	N	N	0	N	00	N
29	20240925	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	290	2	2.04	129077940	8958	52.82	14480	14540	14200	18490	9970	14230	14409.24	9.31	0	2634	14810	14520	14310	14020	13810	14415	13915	43	4260	500	9960	10	1	8695700	1263	22.62	2.05	12	0.10	642.00	7085.00	19150	20240717	-24.18	11200	20231031	29.64	19150	-24.18	20240717	12090	20.10	20240206	19150	-24.18	20240717	11200	29.64	20231031	2.97	N	251120	500	43 억		809385	N	N	0	N	00	N
30	20240925	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	14510	280	2	1.97	114021090	7920	46.70	14480	14540	14200	18490	9970	14230	14396.60	9.31	0	2162	14810	14520	14310	14020	13810	14415	13915	43	4260	500	9960	10	1	8695700	1262	22.60	2.05	12	0.09	642.00	7085.00	19150	20240717	-24.23	11200	20231031	29.55	19150	-24.23	20240717	12090	20.02	20240206	19150	-24.23	20240717	11200	29.55	20231031	2.97	N	251120	500	43 억		809385	N	N	0	N	00	N
31	20240925	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	180	2	1.26	81277460	5655	33.35	14480	14500	14200	18490	9970	14230	14372.67	9.31	0	1269	14810	14520	14310	14020	13810	14415	13915	43	4260	500	9960	10	1	8695700	1253	22.45	2.03	12	0.07	642.00	7085.00	19150	20240717	-24.75	11200	20231031	28.66	19150	-24.75	20240717	12090	19.19	20240206	19150	-24.75	20240717	11200	28.66	20231031	2.97	N	251120	500	43 억		809385	N	N	0	N	00	N
32	20240925	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	90	2	0.63	65419360	4553	26.85	14480	14500	14200	18490	9970	14230	14368.41	9.31	0	765	14810	14520	14310	14020	13810	14415	13915	43	4260	500	9960	10	1	8695700	1245	22.31	2.02	12	0.05	642.00	7085.00	19150	20240717	-25.22	11200	20231031	27.86	19150	-25.22	20240717	12090	18.44	20240206	19150	-25.22	20240717	11200	27.86	20231031	2.97	N	251120	500	43 억		809385	N	N	0	N	00	N
33	20240925	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	150	2	1.05	5775830	404	2.38	14480	14480	14230	18490	9970	14230	14296.61	9.31	0	153	14810	14520	14310	14020	13810	14415	13915	43	4260	500	9960	10	1	8695700	1250	22.40	2.03	12	0.00	642.00	7085.00	19150	20240717	-24.91	11200	20231031	28.39	19150	-24.91	20240717	12090	18.94	20240206	19150	-24.91	20240717	11200	28.39	20231031	2.97	N	251120	500	43 억		809385	N	N	0	N	00	N
34	20240924	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	-230	5	-1.59	240597340	16831	167.37	14600	14600	14100	18790	10130	14460	14297.06	9.29	0	1192	14766	14612	14536	14382	14306	14575	14345	43	4330	500	10120	10	1	8695700	1237	22.17	2.01	12	0.19	642.00	7085.00	19150	20240717	-25.69	11200	20231031	27.05	19150	-25.69	20240717	12090	17.70	20240206	19150	-25.69	20240717	11200	27.05	20231031	2.95	N	251120	500	43 억		808194	N	N	0	N	00	N
35	20240924	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	-110	5	-0.76	222610670	15568	154.81	14600	14600	14100	18790	10130	14460	14299.25	9.29	0	1191	14766	14612	14536	14382	14306	14575	14345	43	4330	500	10120	10	1	8695700	1248	22.35	2.03	12	0.18	642.00	7085.00	19150	20240717	-25.07	11200	20231031	28.12	19150	-25.07	20240717	12090	18.69	20240206	19150	-25.07	20240717	11200	28.12	20231031	2.95	N	251120	500	43 억		808194	N	N	0	N	00	N
36	20240924	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	-170	5	-1.18	206412810	14436	143.56	14600	14600	14100	18790	10130	14460	14298.48	9.29	0	1393	14766	14612	14536	14382	14306	14575	14345	43	4330	500	10120	10	1	8695700	1243	22.26	2.02	12	0.17	642.00	7085.00	19150	20240717	-25.38	11200	20231031	27.59	19150	-25.38	20240717	12090	18.20	20240206	19150	-25.38	20240717	11200	27.59	20231031	2.95	N	251120	500	43 억		808194	N	N	0	N	00	N
37	20240924	131034	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-100	5	-0.69	126773830	8839	87.90	14600	14600	14300	18790	10130	14460	14342.55	9.29	0	679	14766	14612	14536	14382	14306	14575	14345	43	4330	500	10120	10	1	8695700	1249	22.37	2.03	12	0.10	642.00	7085.00	19150	20240717	-25.01	11200	20231031	28.21	19150	-25.01	20240717	12090	18.78	20240206	19150	-25.01	20240717	11200	28.21	20231031	2.95	N	251120	500	43 억		808194	N	N	0	N	00	N
38	20240924	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	-90	5	-0.62	122480890	8540	84.92	14600	14600	14300	18790	10130	14460	14342.02	9.29	0	780	14766	14612	14536	14382	14306	14575	14345	43	4330	500	10120	10	1	8695700	1250	22.38	2.03	12	0.10	642.00	7085.00	19150	20240717	-24.96	11200	20231031	28.30	19150	-24.96	20240717	12090	18.86	20240206	19150	-24.96	20240717	11200	28.30	20231031	2.95	N	251120	500	43 억		808194	N	N	0	N	00	N
39	20240924	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	-60	5	-0.41	114462590	7982	79.38	14600	14600	14300	18790	10130	14460	14340.09	9.29	0	810	14766	14612	14536	14382	14306	14575	14345	43	4330	500	10120	10	1	8695700	1252	22.43	2.03	12	0.09	642.00	7085.00	19150	20240717	-24.80	11200	20231031	28.57	19150	-24.80	20240717	12090	19.11	20240206	19150	-24.80	20240717	11200	28.57	20231031	2.95	N	251120	500	43 억		808194	N	N	0	N	00	N
40	20240924	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	-140	5	-0.97	72432120	5049	50.21	14600	14600	14310	18790	10130	14460	14345.83	9.29	0	870	14766	14612	14536	14382	14306	14575	14345	43	4330	500	10120	10	1	8695700	1245	22.31	2.02	12	0.06	642.00	7085.00	19150	20240717	-25.22	11200	20231031	27.86	19150	-25.22	20240717	12090	18.44	20240206	19150	-25.22	20240717	11200	27.86	20231031	2.95	N	251120	500	43 억		808194	N	N	0	N	00	N
41	20240924	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	40	2	0.28	2574480	178	1.77	14600	14600	14450	18790	10130	14460	14463.37	9.29	0	5	14766	14612	14536	14382	14306	14575	14345	43	4330	500	10120	10	1	8695700	1261	22.59	2.05	12	0.00	642.00	7085.00	19150	20240717	-24.28	11200	20231031	29.46	19150	-24.28	20240717	12090	19.93	20240206	19150	-24.28	20240717	11200	29.46	20231031	2.95	N	251120	500	43 억		808194	N	N	0	N	00	N
42	20240923	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	-130	5	-0.89	145926040	10041	57.71	14550	14690	14460	18960	10220	14590	14533.06	9.29	0	274	15003	14796	14573	14366	14143	14900	14470	43	4370	500	10210	10	1	8695700	1257	22.52	2.04	12	0.12	642.00	7085.00	19150	20240717	-24.49	11200	20231031	29.11	19150	-24.49	20240717	12090	19.60	20240206	19150	-24.49	20240717	11200	29.11	20231031	2.92	N	251120	500	43 억		807879	N	N	0	N	00	N
43	20240923	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	-40	5	-0.27	126552850	8702	50.01	14550	14690	14470	18960	10220	14590	14542.96	9.29	0	366	15003	14796	14573	14366	14143	14900	14470	43	4370	500	10210	10	1	8695700	1265	22.66	2.05	12	0.10	642.00	7085.00	19150	20240717	-24.02	11200	20231031	29.91	19150	-24.02	20240717	12090	20.35	20240206	19150	-24.02	20240717	11200	29.91	20231031	2.92	N	251120	500	43 억		807879	N	N	0	N	00	N
44	20240923	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	10	2	0.07	108362290	7448	42.81	14550	14690	14470	18960	10220	14590	14549.18	9.29	0	396	15003	14796	14573	14366	14143	14900	14470	43	4370	500	10210	10	1	8695700	1270	22.74	2.06	12	0.09	642.00	7085.00	19150	20240717	-23.76	11200	20231031	30.36	19150	-23.76	20240717	12090	20.76	20240206	19150	-23.76	20240717	11200	30.36	20231031	2.92	N	251120	500	43 억		807879	N	N	0	N	00	N
45	20240923	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	30	2	0.21	92002510	6323	36.34	14550	14690	14470	18960	10220	14590	14550.45	9.29	0	357	15003	14796	14573	14366	14143	14900	14470	43	4370	500	10210	10	1	8695700	1271	22.77	2.06	12	0.07	642.00	7085.00	19150	20240717	-23.66	11200	20231031	30.54	19150	-23.66	20240717	12090	20.93	20240206	19150	-23.66	20240717	11200	30.54	20231031	2.92	N	251120	500	43 억		807879	N	N	0	N	00	N
46	20240923	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	-100	5	-0.69	68755840	4727	27.17	14550	14690	14470	18960	10220	14590	14545.34	9.29	0	130	15003	14796	14573	14366	14143	14900	14470	43	4370	500	10210	10	1	8695700	1260	22.57	2.05	12	0.05	642.00	7085.00	19150	20240717	-24.33	11200	20231031	29.37	19150	-24.33	20240717	12090	19.85	20240206	19150	-24.33	20240717	11200	29.37	20231031	2.92	N	251120	500	43 억		807879	N	N	0	N	00	N
47	20240923	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	10	2	0.07	60668670	4170	23.97	14550	14690	14470	18960	10220	14590	14548.84	9.29	0	185	15003	14796	14573	14366	14143	14900	14470	43	4370	500	10210	10	1	8695700	1270	22.74	2.06	12	0.05	642.00	7085.00	19150	20240717	-23.76	11200	20231031	30.36	19150	-23.76	20240717	12090	20.76	20240206	19150	-23.76	20240717	11200	30.36	20231031	2.92	N	251120	500	43 억		807879	N	N	0	N	00	N
48	20240923	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	60	2	0.41	28094100	1928	11.08	14550	14690	14520	18960	10220	14590	14571.63	9.29	0	-124	15003	14796	14573	14366	14143	14900	14470	43	4370	500	10210	10	1	8695700	1274	22.82	2.07	12	0.02	642.00	7085.00	19150	20240717	-23.50	11200	20231031	30.80	19150	-23.50	20240717	12090	21.17	20240206	19150	-23.50	20240717	11200	30.80	20231031	2.92	N	251120	500	43 억		807879	N	N	0	N	00	N
49	20240923	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	100	2	0.69	3425630	234	1.34	14550	14690	14550	18960	10220	14590	14639.44	9.29	0	-22	15003	14796	14573	14366	14143	14900	14470	43	4370	500	10210	10	1	8695700	1277	22.88	2.07	12	0.00	642.00	7085.00	19150	20240717	-23.29	11200	20231031	31.16	19150	-23.29	20240717	12090	21.51	20240206	19150	-23.29	20240717	11200	31.16	20231031	2.92	N	251120	500	43 억		807879	N	N	0	N	00	N
50	20240913	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	10	2	0.07	127889490	8887	73.60	14640	14640	14260	18780	10120	14450	14390.63	9.32	0	-2724	14963	14706	14333	14076	13703	14835	14205	43	4330	500	10110	10	1	8695700	1257	22.52	2.04	12	0.10	642.00	7085.00	19150	20240717	-24.49	11200	20231031	29.11	19150	-24.49	20240717	12090	19.60	20240206	19150	-24.49	20240717	11200	29.11	20231031	2.93	N	251120	500	43 억		810738	N	N	0	N	00	N
51	20240913	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	0	3	0.00	127137910	8835	73.17	14640	14640	14260	18780	10120	14450	14390.26	9.32	0	-2718	14963	14706	14333	14076	13703	14835	14205	43	4330	500	10110	10	1	8695700	1257	22.51	2.04	12	0.10	642.00	7085.00	19150	20240717	-24.54	11200	20231031	29.02	19150	-24.54	20240717	12090	19.52	20240206	19150	-24.54	20240717	11200	29.02	20231031	2.93	N	251120	500	43 억		810738	N	N	0	N	00	N
52	20240913	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	0	3	0.00	118077000	8206	67.96	14640	14640	14260	18780	10120	14450	14389.11	9.32	0	-2748	14963	14706	14333	14076	13703	14835	14205	43	4330	500	10110	10	1	8695700	1257	22.51	2.04	12	0.09	642.00	7085.00	19150	20240717	-24.54	11200	20231031	29.02	19150	-24.54	20240717	12090	19.52	20240206	19150	-24.54	20240717	11200	29.02	20231031	2.93	N	251120	500	43 억		810738	N	N	0	N	00	N
53	20240913	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	-60	5	-0.42	96357290	6690	55.41	14640	14640	14300	18780	10120	14450	14403.18	9.32	0	-2627	14963	14706	14333	14076	13703	14835	14205	43	4330	500	10110	10	1	8695700	1251	22.41	2.03	12	0.08	642.00	7085.00	19150	20240717	-24.86	11200	20231031	28.48	19150	-24.86	20240717	12090	19.02	20240206	19150	-24.86	20240717	11200	28.48	20231031	2.93	N	251120	500	43 억		810738	N	N	0	N	00	N
54	20240913	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-40	5	-0.28	80872080	5615	46.50	14640	14640	14300	18780	10120	14450	14402.86	9.32	0	-1796	14963	14706	14333	14076	13703	14835	14205	43	4330	500	10110	10	1	8695700	1253	22.45	2.03	12	0.06	642.00	7085.00	19150	20240717	-24.75	11200	20231031	28.66	19150	-24.75	20240717	12090	19.19	20240206	19150	-24.75	20240717	11200	28.66	20231031	2.93	N	251120	500	43 억		810738	N	N	0	N	00	N
55	20240913	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-10	5	-0.07	58773260	4078	33.78	14640	14640	14300	18780	10120	14450	14412.28	9.32	0	-1039	14963	14706	14333	14076	13703	14835	14205	43	4330	500	10110	10	1	8695700	1256	22.49	2.04	12	0.05	642.00	7085.00	19150	20240717	-24.60	11200	20231031	28.93	19150	-24.60	20240717	12090	19.44	20240206	19150	-24.60	20240717	11200	28.93	20231031	2.93	N	251120	500	43 억		810738	N	N	0	N	00	N
56	20240913	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	40	2	0.28	40081290	2785	23.07	14640	14640	14300	18780	10120	14450	14391.85	9.32	0	-81	14963	14706	14333	14076	13703	14835	14205	43	4330	500	10110	10	1	8695700	1260	22.57	2.05	12	0.03	642.00	7085.00	19150	20240717	-24.33	11200	20231031	29.37	19150	-24.33	20240717	12090	19.85	20240206	19150	-24.33	20240717	11200	29.37	20231031	2.93	N	251120	500	43 억		810738	N	N	0	N	00	N
57	20240913	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	100	2	0.69	9741530	674	5.58	14640	14640	14420	18780	10120	14450	14453.31	9.32	0	-64	14963	14706	14333	14076	13703	14835	14205	43	4330	500	10110	10	1	8695700	1265	22.66	2.05	12	0.01	642.00	7085.00	19150	20240717	-24.02	11200	20231031	29.91	19150	-24.02	20240717	12090	20.35	20240206	19150	-24.02	20240717	11200	29.91	20231031	2.93	N	251120	500	43 억		810738	N	N	0	N	00	N
58	20240912	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	470	2	3.36	170426310	11974	67.13	14190	14590	13960	18170	9790	13980	14233.03	9.31	0	1303	14433	14206	14023	13796	13613	14115	13705	43	4190	500	9780	10	1	8695700	1257	22.51	2.04	12	0.14	642.00	7085.00	19150	20240717	-24.54	11200	20231031	29.02	19150	-24.54	20240717	12090	19.52	20240206	19150	-24.54	20240717	11200	29.02	20231031	2.93	N	251120	500	43 억		809407	N	N	0	N	00	N
59	20240912	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	580	2	4.15	166427980	11698	65.59	14190	14590	13960	18170	9790	13980	14227.05	9.31	0	1448	14433	14206	14023	13796	13613	14115	13705	43	4190	500	9780	10	1	8695700	1266	22.68	2.06	12	0.13	642.00	7085.00	19150	20240717	-23.97	11200	20231031	30.00	19150	-23.97	20240717	12090	20.43	20240206	19150	-23.97	20240717	11200	30.00	20231031	2.93	N	251120	500	43 억		809407	N	N	0	N	00	N
60	20240912	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	340	2	2.43	114594290	8109	45.46	14190	14320	13960	18170	9790	13980	14131.74	9.31	0	1916	14433	14206	14023	13796	13613	14115	13705	43	4190	500	9780	10	1	8695700	1245	22.31	2.02	12	0.09	642.00	7085.00	19150	20240717	-25.22	11200	20231031	27.86	19150	-25.22	20240717	12090	18.44	20240206	19150	-25.22	20240717	11200	27.86	20231031	2.93	N	251120	500	43 억		809407	N	N	0	N	00	N
61	20240912	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	270	2	1.93	89443600	6345	35.57	14190	14300	13960	18170	9790	13980	14096.71	9.31	0	1076	14433	14206	14023	13796	13613	14115	13705	43	4190	500	9780	10	1	8695700	1239	22.20	2.01	12	0.07	642.00	7085.00	19150	20240717	-25.59	11200	20231031	27.23	19150	-25.59	20240717	12090	17.87	20240206	19150	-25.59	20240717	11200	27.23	20231031	2.93	N	251120	500	43 억		809407	N	N	0	N	00	N
62	20240912	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	80	2	0.57	80197690	5692	31.91	14190	14300	13960	18170	9790	13980	14089.54	9.31	0	1276	14433	14206	14023	13796	13613	14115	13705	43	4190	500	9780	10	1	8695700	1223	21.90	1.98	12	0.07	642.00	7085.00	19150	20240717	-26.58	11200	20231031	25.54	19150	-26.58	20240717	12090	16.29	20240206	19150	-26.58	20240717	11200	25.54	20231031	2.93	N	251120	500	43 억		809407	N	N	0	N	00	N
63	20240912	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	230	2	1.65	72098290	5117	28.69	14190	14300	13960	18170	9790	13980	14089.95	9.31	0	1098	14433	14206	14023	13796	13613	14115	13705	43	4190	500	9780	10	1	8695700	1236	22.13	2.01	12	0.06	642.00	7085.00	19150	20240717	-25.80	11200	20231031	26.88	19150	-25.80	20240717	12090	17.54	20240206	19150	-25.80	20240717	11200	26.88	20231031	2.93	N	251120	500	43 억		809407	N	N	0	N	00	N
64	20240912	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	90	2	0.64	26986070	1920	10.76	14190	14190	13960	18170	9790	13980	14055.24	9.31	0	96	14433	14206	14023	13796	13613	14115	13705	43	4190	500	9780	10	1	8695700	1223	21.92	1.99	12	0.02	642.00	7085.00	19150	20240717	-26.53	11200	20231031	25.62	19150	-26.53	20240717	12090	16.38	20240206	19150	-26.53	20240717	11200	25.62	20231031	2.93	N	251120	500	43 억		809407	N	N	0	N	00	N
65	20240912	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	190	2	1.36	3765970	268	1.50	14190	14190	14000	18170	9790	13980	14052.13	9.31	0	-8	14433	14206	14023	13796	13613	14115	13705	43	4190	500	9780	10	1	8695700	1232	22.07	2.00	12	0.00	642.00	7085.00	19150	20240717	-26.01	11200	20231031	26.52	19150	-26.01	20240717	12090	17.20	20240206	19150	-26.01	20240717	11200	26.52	20231031	2.93	N	251120	500	43 억		809407	N	N	0	N	00	N
66	20240911	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-170	5	-1.20	248712830	17793	168.53	14010	14250	13840	18390	9910	14150	13978.13	9.37	0	-4782	14390	14270	14070	13950	13750	14170	13850	43	4240	500	9900	10	1	8695700	1216	21.78	1.97	12	0.20	642.00	7085.00	19150	20240717	-27.00	11200	20231031	24.82	19150	-27.00	20240717	12090	15.63	20240206	19150	-27.00	20240717	11200	24.82	20231031	2.97	N	251120	500	43 억		815189	N	N	0	N	00	N
67	20240911	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-220	5	-1.55	231618020	16565	156.90	14010	14250	13840	18390	9910	14150	13982.37	9.37	0	-4813	14390	14270	14070	13950	13750	14170	13850	43	4240	500	9900	10	1	8695700	1211	21.70	1.97	12	0.19	642.00	7085.00	19150	20240717	-27.26	11200	20231031	24.38	19150	-27.26	20240717	12090	15.22	20240206	19150	-27.26	20240717	11200	24.38	20231031	2.97	N	251120	500	43 억		815189	N	N	0	N	00	N
68	20240911	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-210	5	-1.48	202597950	14475	137.10	14010	14250	13840	18390	9910	14150	13996.40	9.37	0	-4635	14390	14270	14070	13950	13750	14170	13850	43	4240	500	9900	10	1	8695700	1212	21.71	1.97	12	0.17	642.00	7085.00	19150	20240717	-27.21	11200	20231031	24.46	19150	-27.21	20240717	12090	15.30	20240206	19150	-27.21	20240717	11200	24.46	20231031	2.97	N	251120	500	43 억		815189	N	N	0	N	00	N
69	20240911	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-190	5	-1.34	178943290	12780	121.05	14010	14250	13840	18390	9910	14150	14001.82	9.37	0	-3758	14390	14270	14070	13950	13750	14170	13850	43	4240	500	9900	10	1	8695700	1214	21.74	1.97	12	0.15	642.00	7085.00	19150	20240717	-27.10	11200	20231031	24.64	19150	-27.10	20240717	12090	15.47	20240206	19150	-27.10	20240717	11200	24.64	20231031	2.97	N	251120	500	43 억		815189	N	N	0	N	00	N
70	20240911	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-250	5	-1.77	160640900	11461	108.55	14010	14250	13880	18390	9910	14150	14016.31	9.37	0	-2594	14390	14270	14070	13950	13750	14170	13850	43	4240	500	9900	10	1	8695700	1209	21.65	1.96	12	0.13	642.00	7085.00	19150	20240717	-27.42	11200	20231031	24.11	19150	-27.42	20240717	12090	14.97	20240206	19150	-27.42	20240717	11200	24.11	20231031	2.97	N	251120	500	43 억		815189	N	N	0	N	00	N
71	20240911	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-70	5	-0.49	59047990	4177	39.56	14010	14250	13990	18390	9910	14150	14136.46	9.37	0	430	14390	14270	14070	13950	13750	14170	13850	43	4240	500	9900	10	1	8695700	1224	21.93	1.99	12	0.05	642.00	7085.00	19150	20240717	-26.48	11200	20231031	25.71	19150	-26.48	20240717	12090	16.46	20240206	19150	-26.48	20240717	11200	25.71	20231031	2.97	N	251120	500	43 억		815189	N	N	0	N	00	N
72	20240911	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	40	2	0.28	47218020	3341	31.64	14010	14250	13990	18390	9910	14150	14132.90	9.37	0	518	14390	14270	14070	13950	13750	14170	13850	43	4240	500	9900	10	1	8695700	1234	22.10	2.00	12	0.04	642.00	7085.00	19150	20240717	-25.90	11200	20231031	26.70	19150	-25.90	20240717	12090	17.37	20240206	19150	-25.90	20240717	11200	26.70	20231031	2.97	N	251120	500	43 억		815189	N	N	0	N	00	N
73	20240911	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-50	5	-0.35	11982570	855	8.10	14010	14110	13990	18390	9910	14150	14014.70	9.37	0	-7	14390	14270	14070	13950	13750	14170	13850	43	4240	500	9900	10	1	8695700	1226	21.96	1.99	12	0.01	642.00	7085.00	19150	20240717	-26.37	11200	20231031	25.89	19150	-26.37	20240717	12090	16.63	20240206	19150	-26.37	20240717	11200	25.89	20231031	2.97	N	251120	500	43 억		815189	N	N	0	N	00	N
74	20240910	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	140	2	1.00	145965330	10436	18.47	14190	14190	13870	18210	9810	14010	13986.71	9.42	0	-4242	14743	14376	14023	13656	13303	14200	13480	43	4200	500	9800	10	1	8695700	1230	22.04	2.00	12	0.12	642.00	7085.00	19150	20240717	-26.11	11200	20231031	26.34	19150	-26.11	20240717	12090	17.04	20240206	19150	-26.11	20240717	11200	26.34	20231031	2.98	N	251120	500	43 억		819414	N	N	0	N	00	N
75	20240910	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	60	2	0.43	139428700	9973	17.65	14190	14190	13870	18210	9810	14010	13980.62	9.42	0	-4186	14743	14376	14023	13656	13303	14200	13480	43	4200	500	9800	10	1	8695700	1223	21.92	1.99	12	0.11	642.00	7085.00	19150	20240717	-26.53	11200	20231031	25.62	19150	-26.53	20240717	12090	16.38	20240206	19150	-26.53	20240717	11200	25.62	20231031	2.98	N	251120	500	43 억		819414	N	N	0	N	00	N
76	20240910	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-100	5	-0.71	126862580	9076	16.06	14190	14190	13870	18210	9810	14010	13977.81	9.42	0	-3558	14743	14376	14023	13656	13303	14200	13480	43	4200	500	9800	10	1	8695700	1210	21.67	1.96	12	0.10	642.00	7085.00	19150	20240717	-27.36	11200	20231031	24.20	19150	-27.36	20240717	12090	15.05	20240206	19150	-27.36	20240717	11200	24.20	20231031	2.98	N	251120	500	43 억		819414	N	N	0	N	00	N
77	20240910	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	20	2	0.14	93042900	6650	11.77	14190	14190	13870	18210	9810	14010	13991.41	9.42	0	-2297	14743	14376	14023	13656	13303	14200	13480	43	4200	500	9800	10	1	8695700	1220	21.85	1.98	12	0.08	642.00	7085.00	19150	20240717	-26.74	11200	20231031	25.27	19150	-26.74	20240717	12090	16.05	20240206	19150	-26.74	20240717	11200	25.27	20231031	2.98	N	251120	500	43 억		819414	N	N	0	N	00	N
78	20240910	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	20	2	0.14	64823590	4628	8.19	14190	14190	13870	18210	9810	14010	14006.83	9.42	0	-1673	14743	14376	14023	13656	13303	14200	13480	43	4200	500	9800	10	1	8695700	1220	21.85	1.98	12	0.05	642.00	7085.00	19150	20240717	-26.74	11200	20231031	25.27	19150	-26.74	20240717	12090	16.05	20240206	19150	-26.74	20240717	11200	25.27	20231031	2.98	N	251120	500	43 억		819414	N	N	0	N	00	N
79	20240910	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	30	2	0.21	52466390	3743	6.62	14190	14190	13870	18210	9810	14010	14017.20	9.42	0	-1405	14743	14376	14023	13656	13303	14200	13480	43	4200	500	9800	10	1	8695700	1221	21.87	1.98	12	0.04	642.00	7085.00	19150	20240717	-26.68	11200	20231031	25.36	19150	-26.68	20240717	12090	16.13	20240206	19150	-26.68	20240717	11200	25.36	20231031	2.98	N	251120	500	43 억		819414	N	N	0	N	00	N
80	20240910	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	70	2	0.50	43084260	3073	5.44	14190	14190	13870	18210	9810	14010	14020.26	9.42	0	-1314	14743	14376	14023	13656	13303	14200	13480	43	4200	500	9800	10	1	8695700	1224	21.93	1.99	12	0.04	642.00	7085.00	19150	20240717	-26.48	11200	20231031	25.71	19150	-26.48	20240717	12090	16.46	20240206	19150	-26.48	20240717	11200	25.71	20231031	2.98	N	251120	500	43 억		819414	N	N	0	N	00	N
81	20240910	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	30	2	0.21	9621780	681	1.21	14190	14190	14030	18210	9810	14010	14128.90	9.42	0	-103	14743	14376	14023	13656	13303	14200	13480	43	4200	500	9800	10	1	8695700	1221	21.87	1.98	12	0.01	642.00	7085.00	19150	20240717	-26.68	11200	20231031	25.36	19150	-26.68	20240717	12090	16.13	20240206	19150	-26.68	20240717	11200	25.36	20231031	2.98	N	251120	500	43 억		819414	N	N	0	N	00	N
82	20240909	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-430	5	-2.98	787993380	56440	218.35	14180	14390	13670	18770	10110	14440	13961.41	9.38	0	4110	15273	14856	14583	14166	13893	14720	14030	43	4330	500	10100	10	1	8695700	1218	21.82	1.98	12	0.65	642.00	7085.00	19150	20240717	-26.84	11200	20231031	25.09	19150	-26.84	20240717	12090	15.88	20240206	19150	-26.84	20240717	11200	25.09	20231031	2.98	N	251120	500	43 억		815318	N	N	0	N	00	N
83	20240909	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-280	5	-1.94	737579850	52859	204.50	14180	14390	13670	18770	10110	14440	13953.72	9.38	0	3948	15273	14856	14583	14166	13893	14720	14030	43	4330	500	10100	10	1	8695700	1231	22.06	2.00	12	0.61	642.00	7085.00	19150	20240717	-26.06	11200	20231031	26.43	19150	-26.06	20240717	12090	17.12	20240206	19150	-26.06	20240717	11200	26.43	20231031	2.98	N	251120	500	43 억		815318	N	N	0	N	00	N
84	20240909	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-280	5	-1.94	691591120	49612	191.94	14180	14390	13670	18770	10110	14440	13940.00	9.38	0	5332	15273	14856	14583	14166	13893	14720	14030	43	4330	500	10100	10	1	8695700	1231	22.06	2.00	12	0.57	642.00	7085.00	19150	20240717	-26.06	11200	20231031	26.43	19150	-26.06	20240717	12090	17.12	20240206	19150	-26.06	20240717	11200	26.43	20231031	2.98	N	251120	500	43 억		815318	N	N	0	N	00	N
85	20240909	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-350	5	-2.42	656345110	47117	182.28	14180	14390	13670	18770	10110	14440	13930.11	9.38	0	4389	15273	14856	14583	14166	13893	14720	14030	43	4330	500	10100	10	1	8695700	1225	21.95	1.99	12	0.54	642.00	7085.00	19150	20240717	-26.42	11200	20231031	25.80	19150	-26.42	20240717	12090	16.54	20240206	19150	-26.42	20240717	11200	25.80	20231031	2.98	N	251120	500	43 억		815318	N	N	0	N	00	N
86	20240909	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-390	5	-2.70	607959910	43672	168.96	14180	14390	13670	18770	10110	14440	13921.05	9.38	0	4477	15273	14856	14583	14166	13893	14720	14030	43	4330	500	10100	10	1	8695700	1222	21.88	1.98	12	0.50	642.00	7085.00	19150	20240717	-26.63	11200	20231031	25.45	19150	-26.63	20240717	12090	16.21	20240206	19150	-26.63	20240717	11200	25.45	20231031	2.98	N	251120	500	43 억		815318	N	N	0	N	00	N
87	20240909	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	-600	5	-4.16	530464540	38114	147.45	14180	14390	13670	18770	10110	14440	13917.84	9.38	0	2776	15273	14856	14583	14166	13893	14720	14030	43	4330	500	10100	10	1	8695700	1203	21.56	1.95	12	0.44	642.00	7085.00	19150	20240717	-27.73	11200	20231031	23.57	19150	-27.73	20240717	12090	14.47	20240206	19150	-27.73	20240717	11200	23.57	20231031	2.98	N	251120	500	43 억		815318	N	N	0	N	00	N
88	20240909	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-580	5	-4.02	399925090	28650	110.84	14180	14390	13670	18770	10110	14440	13958.99	9.38	0	-2458	15273	14856	14583	14166	13893	14720	14030	43	4330	500	10100	10	1	8695700	1205	21.59	1.96	12	0.33	642.00	7085.00	19150	20240717	-27.62	11200	20231031	23.75	19150	-27.62	20240717	12090	14.64	20240206	19150	-27.62	20240717	11200	23.75	20231031	2.98	N	251120	500	43 억		815318	N	N	0	N	00	N
89	20240909	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-350	5	-2.42	50786380	3588	13.88	14180	14390	14090	18770	10110	14440	14154.51	9.38	0	-275	15273	14856	14583	14166	13893	14720	14030	43	4330	500	10100	10	1	8695700	1225	21.95	1.99	12	0.04	642.00	7085.00	19150	20240717	-26.42	11200	20231031	25.80	19150	-26.42	20240717	12090	16.54	20240206	19150	-26.42	20240717	11200	25.80	20231031	2.98	N	251120	500	43 억		815318	N	N	0	N	00	N
90	20240906	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-450	5	-3.02	364651620	25065	119.14	15000	15000	14310	19350	10430	14890	14548.56	9.44	0	-5710	15476	15182	14896	14602	14316	15040	14460	43	4460	500	10420	10	1	8695700	1256	22.49	2.04	12	0.29	642.00	7085.00	19150	20240717	-24.60	11200	20231031	28.93	19150	-24.60	20240717	12090	19.44	20240206	19150	-24.60	20240717	11200	28.93	20231031	2.94	N	251120	500	43 억		821028	N	N	0	N	00	N
91	20240906	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	-350	5	-2.35	342826500	23552	111.94	15000	15000	14310	19350	10430	14890	14556.15	9.44	0	-5387	15476	15182	14896	14602	14316	15040	14460	43	4460	500	10420	10	1	8695700	1264	22.65	2.05	12	0.27	642.00	7085.00	19150	20240717	-24.07	11200	20231031	29.82	19150	-24.07	20240717	12090	20.26	20240206	19150	-24.07	20240717	11200	29.82	20231031	2.94	N	251120	500	43 억		821028	N	N	0	N	00	N
92	20240906	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	-440	5	-2.96	292288790	20038	95.24	15000	15000	14350	19350	10430	14890	14586.72	9.44	0	-4997	15476	15182	14896	14602	14316	15040	14460	43	4460	500	10420	10	1	8695700	1257	22.51	2.04	12	0.23	642.00	7085.00	19150	20240717	-24.54	11200	20231031	29.02	19150	-24.54	20240717	12090	19.52	20240206	19150	-24.54	20240717	11200	29.02	20231031	2.94	N	251120	500	43 억		821028	N	N	0	N	00	N
93	20240906	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	-340	5	-2.28	279647770	19162	91.08	15000	15000	14350	19350	10430	14890	14593.87	9.44	0	-4784	15476	15182	14896	14602	14316	15040	14460	43	4460	500	10420	10	1	8695700	1265	22.66	2.05	12	0.22	642.00	7085.00	19150	20240717	-24.02	11200	20231031	29.91	19150	-24.02	20240717	12090	20.35	20240206	19150	-24.02	20240717	11200	29.91	20231031	2.94	N	251120	500	43 억		821028	N	N	0	N	00	N
94	20240906	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-150	5	-1.01	251776830	17244	81.96	15000	15000	14350	19350	10430	14890	14600.84	9.44	0	-4482	15476	15182	14896	14602	14316	15040	14460	43	4460	500	10420	10	1	8695700	1282	22.96	2.08	12	0.20	642.00	7085.00	19150	20240717	-23.03	11200	20231031	31.61	19150	-23.03	20240717	12090	21.92	20240206	19150	-23.03	20240717	11200	31.61	20231031	2.94	N	251120	500	43 억		821028	N	N	0	N	00	N
95	20240906	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	-40	5	-0.27	196944280	13464	64.00	15000	15000	14350	19350	10430	14890	14627.47	9.44	0	-4147	15476	15182	14896	14602	14316	15040	14460	43	4460	500	10420	10	1	8695700	1291	23.13	2.10	12	0.15	642.00	7085.00	19150	20240717	-22.45	11200	20231031	32.59	19150	-22.45	20240717	12090	22.83	20240206	19150	-22.45	20240717	11200	32.59	20231031	2.94	N	251120	500	43 억		821028	N	N	0	N	00	N
96	20240906	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-480	5	-3.22	121353340	8245	39.19	15000	15000	14410	19350	10430	14890	14718.42	9.44	0	-3904	15476	15182	14896	14602	14316	15040	14460	43	4460	500	10420	10	1	8695700	1253	22.45	2.03	12	0.09	642.00	7085.00	19150	20240717	-24.75	11200	20231031	28.66	19150	-24.75	20240717	12090	19.19	20240206	19150	-24.75	20240717	11200	28.66	20231031	2.94	N	251120	500	43 억		821028	N	N	0	N	00	N
97	20240906	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	110	2	0.74	30931060	2081	9.89	15000	15000	14560	19350	10430	14890	14863.56	9.44	0	-750	15476	15182	14896	14602	14316	15040	14460	43	4460	500	10420	10	1	8695700	1304	23.36	2.12	12	0.02	642.00	7085.00	19150	20240717	-21.67	11200	20231031	33.93	19150	-21.67	20240717	12090	24.07	20240206	19150	-21.67	20240717	11200	33.93	20231031	2.94	N	251120	500	43 억		821028	N	N	0	N	00	N
98	20240905	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	30	2	0.20	308174520	20694	59.50	14930	15190	14610	19310	10410	14860	14891.97	9.48	0	-3526	15546	15202	14996	14652	14446	15100	14550	43	4450	500	10400	10	1	8695700	1295	23.19	2.10	12	0.24	642.00	7085.00	19150	20240717	-22.25	11200	20231031	32.95	19150	-22.25	20240717	12090	23.16	20240206	19150	-22.25	20240717	11200	32.95	20231031	2.95	N	251120	500	43 억		824553	N	N	0	N	00	N
99	20240905	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	-90	5	-0.61	296294880	19892	57.19	14930	15190	14610	19310	10410	14860	14895.18	9.48	0	-3406	15546	15202	14996	14652	14446	15100	14550	43	4450	500	10400	10	1	8695700	1284	23.01	2.08	12	0.23	642.00	7085.00	19150	20240717	-22.87	11200	20231031	31.88	19150	-22.87	20240717	12090	22.17	20240206	19150	-22.87	20240717	11200	31.88	20231031	2.95	N	251120	500	43 억		824553	N	N	0	N	00	N
100	20240905	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	-140	5	-0.94	276702430	18560	53.36	14930	15190	14610	19310	10410	14860	14908.54	9.48	0	-3517	15546	15202	14996	14652	14446	15100	14550	43	4450	500	10400	10	1	8695700	1280	22.93	2.08	12	0.21	642.00	7085.00	19150	20240717	-23.13	11200	20231031	31.43	19150	-23.13	20240717	12090	21.75	20240206	19150	-23.13	20240717	11200	31.43	20231031	2.95	N	251120	500	43 억		824553	N	N	0	N	00	N
101	20240905	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-120	5	-0.81	234422110	15688	45.11	14930	15190	14640	19310	10410	14860	14942.77	9.48	0	-2936	15546	15202	14996	14652	14446	15100	14550	43	4450	500	10400	10	1	8695700	1282	22.96	2.08	12	0.18	642.00	7085.00	19150	20240717	-23.03	11200	20231031	31.61	19150	-23.03	20240717	12090	21.92	20240206	19150	-23.03	20240717	11200	31.61	20231031	2.95	N	251120	500	43 억		824553	N	N	0	N	00	N
102	20240905	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	30	2	0.20	164488490	10943	31.46	14930	15190	14800	19310	10410	14860	15031.39	9.48	0	-1880	15546	15202	14996	14652	14446	15100	14550	43	4450	500	10400	10	1	8695700	1295	23.19	2.10	12	0.13	642.00	7085.00	19150	20240717	-22.25	11200	20231031	32.95	19150	-22.25	20240717	12090	23.16	20240206	19150	-22.25	20240717	11200	32.95	20231031	2.95	N	251120	500	43 억		824553	N	N	0	N	00	N
103	20240905	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	120	2	0.81	129480650	8593	24.71	14930	15190	14900	19310	10410	14860	15068.15	9.48	0	-979	15546	15202	14996	14652	14446	15100	14550	43	4450	500	10400	10	1	8695700	1303	23.33	2.11	12	0.10	642.00	7085.00	19150	20240717	-21.78	11200	20231031	33.75	19150	-21.78	20240717	12090	23.90	20240206	19150	-21.78	20240717	11200	33.75	20231031	2.95	N	251120	500	43 억		824553	N	N	0	N	00	N
104	20240905	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	320	2	2.15	62539600	4158	11.96	14930	15190	14900	19310	10410	14860	15040.79	9.48	0	853	15546	15202	14996	14652	14446	15100	14550	43	4450	500	10400	10	1	8695700	1320	23.64	2.14	12	0.05	642.00	7085.00	19150	20240717	-20.73	11200	20231031	35.54	19150	-20.73	20240717	12090	25.56	20240206	19150	-20.73	20240717	11200	35.54	20231031	2.95	N	251120	500	43 억		824553	N	N	0	N	00	N
105	20240905	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	170	2	1.14	9583260	640	1.84	14930	15070	14900	19310	10410	14860	14973.84	9.48	0	44	15546	15202	14996	14652	14446	15100	14550	43	4450	500	10400	10	1	8695700	1307	23.41	2.12	12	0.01	642.00	7085.00	19150	20240717	-21.51	11200	20231031	34.20	19150	-21.51	20240717	12090	24.32	20240206	19150	-21.51	20240717	11200	34.20	20231031	2.95	N	251120	500	43 억		824553	N	N	0	N	00	N
106	20240904	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	-730	5	-4.68	520074490	34698	72.69	15230	15340	14790	20250	10920	15590	14988.61	9.57	0	-8031	16410	16000	15360	14950	14310	16205	15155	43	4660	500	10910	10	1	8695700	1292	23.15	2.10	12	0.40	642.00	7085.00	19150	20240717	-22.40	11200	20231031	32.68	19150	-22.40	20240717	12090	22.91	20240206	19150	-22.40	20240717	11200	32.68	20231031	2.89	N	251120	500	43 억		832508	N	N	0	N	00	N
107	20240904	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	-730	5	-4.68	493264530	32893	68.91	15230	15340	14790	20250	10920	15590	14996.03	9.57	0	-7411	16410	16000	15360	14950	14310	16205	15155	43	4660	500	10910	10	1	8695700	1292	23.15	2.10	12	0.38	642.00	7085.00	19150	20240717	-22.40	11200	20231031	32.68	19150	-22.40	20240717	12090	22.91	20240206	19150	-22.40	20240717	11200	32.68	20231031	2.89	N	251120	500	43 억		832508	N	N	0	N	00	N
108	20240904	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	-760	5	-4.87	450296590	29994	62.84	15230	15340	14820	20250	10920	15590	15012.89	9.57	0	-6330	16410	16000	15360	14950	14310	16205	15155	43	4660	500	10910	10	1	8695700	1290	23.10	2.09	12	0.34	642.00	7085.00	19150	20240717	-22.56	11200	20231031	32.41	19150	-22.56	20240717	12090	22.66	20240206	19150	-22.56	20240717	11200	32.41	20231031	2.89	N	251120	500	43 억		832508	N	N	0	N	00	N
109	20240904	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	-600	5	-3.85	376369040	25026	52.43	15230	15340	14830	20250	10920	15590	15039.12	9.57	0	-4764	16410	16000	15360	14950	14310	16205	15155	43	4660	500	10910	10	1	8695700	1303	23.35	2.12	12	0.29	642.00	7085.00	19150	20240717	-21.72	11200	20231031	33.84	19150	-21.72	20240717	12090	23.99	20240206	19150	-21.72	20240717	11200	33.84	20231031	2.89	N	251120	500	43 억		832508	N	N	0	N	00	N
110	20240904	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	-520	5	-3.34	364035840	24203	50.71	15230	15340	14830	20250	10920	15590	15040.94	9.57	0	-4011	16410	16000	15360	14950	14310	16205	15155	43	4660	500	10910	10	1	8695700	1310	23.47	2.13	12	0.28	642.00	7085.00	19150	20240717	-21.31	11200	20231031	34.55	19150	-21.31	20240717	12090	24.65	20240206	19150	-21.31	20240717	11200	34.55	20231031	2.89	N	251120	500	43 억		832508	N	N	0	N	00	N
111	20240904	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-390	5	-2.50	350909420	23330	48.88	15230	15340	14830	20250	10920	15590	15041.12	9.57	0	-3782	16410	16000	15360	14950	14310	16205	15155	43	4660	500	10910	10	1	8695700	1322	23.68	2.15	12	0.27	642.00	7085.00	19150	20240717	-20.63	11200	20231031	35.71	19150	-20.63	20240717	12090	25.72	20240206	19150	-20.63	20240717	11200	35.71	20231031	2.89	N	251120	500	43 억		832508	N	N	0	N	00	N
112	20240904	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	-450	5	-2.89	227723840	15096	31.63	15230	15340	14850	20250	10920	15590	15085.05	9.57	0	-3148	16410	16000	15360	14950	14310	16205	15155	43	4660	500	10910	10	1	8695700	1317	23.58	2.14	12	0.17	642.00	7085.00	19150	20240717	-20.94	11200	20231031	35.18	19150	-20.94	20240717	12090	25.23	20240206	19150	-20.94	20240717	11200	35.18	20231031	2.89	N	251120	500	43 억		832508	N	N	0	N	00	N
113	20240904	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	-340	5	-2.18	79993060	5275	11.05	15230	15300	15040	20250	10920	15590	15164.56	9.57	0	14	16410	16000	15360	14950	14310	16205	15155	43	4660	500	10910	10	1	8695700	1326	23.75	2.15	12	0.06	642.00	7085.00	19150	20240717	-20.37	11200	20231031	36.16	19150	-20.37	20240717	12090	26.14	20240206	19150	-20.37	20240717	11200	36.16	20231031	2.89	N	251120	500	43 억		832508	N	N	0	N	00	N
114	20240903	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	870	2	5.91	734083880	47668	94.24	14950	15770	14720	19130	10310	14720	15399.43	9.49	0	7766	15813	15266	14973	14426	14133	15120	14280	43	4410	500	10300	10	1	8695700	1356	24.28	2.20	12	0.55	642.00	7085.00	19150	20240717	-18.59	11200	20231031	39.20	19150	-18.59	20240717	12090	28.95	20240206	19150	-18.59	20240717	11200	39.20	20231031	2.92	N	251120	500	43 억		824818	N	N	0	N	00	N
115	20240903	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	910	2	6.18	719389290	46725	92.38	14950	15770	14720	19130	10310	14720	15396.75	9.49	0	7837	15813	15266	14973	14426	14133	15120	14280	43	4410	500	10300	10	1	8695700	1359	24.35	2.21	12	0.54	642.00	7085.00	19150	20240717	-18.38	11200	20231031	39.55	19150	-18.38	20240717	12090	29.28	20240206	19150	-18.38	20240717	11200	39.55	20231031	2.92	N	251120	500	43 억		824818	N	N	0	N	00	N
116	20240903	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	810	2	5.50	647414190	42124	83.28	14950	15770	14720	19130	10310	14720	15369.79	9.49	0	7791	15813	15266	14973	14426	14133	15120	14280	43	4410	500	10300	10	1	8695700	1350	24.19	2.19	12	0.48	642.00	7085.00	19150	20240717	-18.90	11200	20231031	38.66	19150	-18.90	20240717	12090	28.45	20240206	19150	-18.90	20240717	11200	38.66	20231031	2.92	N	251120	500	43 억		824818	N	N	0	N	00	N
117	20240903	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	980	2	6.66	544898470	35534	70.25	14950	15770	14720	19130	10310	14720	15335.17	9.49	0	7620	15813	15266	14973	14426	14133	15120	14280	43	4410	500	10300	10	1	8695700	1365	24.45	2.22	12	0.41	642.00	7085.00	19150	20240717	-18.02	11200	20231031	40.18	19150	-18.02	20240717	12090	29.86	20240206	19150	-18.02	20240717	11200	40.18	20231031	2.92	N	251120	500	43 억		824818	N	N	0	N	00	N
118	20240903	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	720	2	4.89	407380140	26741	52.87	14950	15530	14720	19130	10310	14720	15234.96	9.49	0	6367	15813	15266	14973	14426	14133	15120	14280	43	4410	500	10300	10	1	8695700	1343	24.05	2.18	12	0.31	642.00	7085.00	19150	20240717	-19.37	11200	20231031	37.86	19150	-19.37	20240717	12090	27.71	20240206	19150	-19.37	20240717	11200	37.86	20231031	2.92	N	251120	500	43 억		824818	N	N	0	N	00	N
119	20240903	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	480	2	3.26	174873310	11657	23.05	14950	15290	14720	19130	10310	14720	15002.42	9.49	0	3369	15813	15266	14973	14426	14133	15120	14280	43	4410	500	10300	10	1	8695700	1322	23.68	2.15	12	0.13	642.00	7085.00	19150	20240717	-20.63	11200	20231031	35.71	19150	-20.63	20240717	12090	25.72	20240206	19150	-20.63	20240717	11200	35.71	20231031	2.92	N	251120	500	43 억		824818	N	N	0	N	00	N
120	20240903	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	120	2	0.82	58936140	3963	7.84	14950	14970	14720	19130	10310	14720	14872.95	9.49	0	881	15813	15266	14973	14426	14133	15120	14280	43	4410	500	10300	10	1	8695700	1290	23.12	2.09	12	0.05	642.00	7085.00	19150	20240717	-22.51	11200	20231031	32.50	19150	-22.51	20240717	12090	22.75	20240206	19150	-22.51	20240717	11200	32.50	20231031	2.92	N	251120	500	43 억		824818	N	N	0	N	00	N
121	20240903	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	200	2	1.36	21254930	1426	2.82	14950	14970	14720	19130	10310	14720	14909.94	9.49	0	-389	15813	15266	14973	14426	14133	15120	14280	43	4410	500	10300	10	1	8695700	1297	23.24	2.11	12	0.02	642.00	7085.00	19150	20240717	-22.09	11200	20231031	33.21	19150	-22.09	20240717	12090	23.41	20240206	19150	-22.09	20240717	11200	33.21	20231031	2.92	N	251120	500	43 억		824818	N	N	0	N	00	N
122	20240902	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	-70	5	-0.47	760985760	50425	336.75	15240	15520	14680	19220	10360	14790	15094.83	9.71	0	-19053	15063	14926	14763	14626	14463	14995	14695	43	4430	500	10350	10	1	8695700	1280	22.93	2.08	12	0.58	642.00	7085.00	19150	20240717	-23.13	11200	20231031	31.43	19150	-23.13	20240717	12090	21.75	20240206	19150	-23.13	20240717	11200	31.43	20231031	2.89	N	251120	500	43 억		844731	N	N	0	N	00	N
123	20240902	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	10	2	0.07	743985350	49272	329.05	15240	15520	14680	19220	10360	14790	15099.56	9.71	0	-18890	15063	14926	14763	14626	14463	14995	14695	43	4430	500	10350	10	1	8695700	1287	23.05	2.09	12	0.57	642.00	7085.00	19150	20240717	-22.72	11200	20231031	32.14	19150	-22.72	20240717	12090	22.42	20240206	19150	-22.72	20240717	11200	32.14	20231031	2.89	N	251120	500	43 억		844731	N	N	0	N	00	N
124	20240902	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-50	5	-0.34	734780570	48648	324.88	15240	15520	14680	19220	10360	14790	15104.02	9.71	0	-18753	15063	14926	14763	14626	14463	14995	14695	43	4430	500	10350	10	1	8695700	1282	22.96	2.08	12	0.56	642.00	7085.00	19150	20240717	-23.03	11200	20231031	31.61	19150	-23.03	20240717	12090	21.92	20240206	19150	-23.03	20240717	11200	31.61	20231031	2.89	N	251120	500	43 억		844731	N	N	0	N	00	N
125	20240902	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	20	2	0.14	697803710	46148	308.19	15240	15520	14680	19220	10360	14790	15121.00	9.71	0	-17365	15063	14926	14763	14626	14463	14995	14695	43	4430	500	10350	10	1	8695700	1288	23.07	2.09	12	0.53	642.00	7085.00	19150	20240717	-22.66	11200	20231031	32.23	19150	-22.66	20240717	12090	22.50	20240206	19150	-22.66	20240717	11200	32.23	20231031	2.89	N	251120	500	43 억		844731	N	N	0	N	00	N
126	20240902	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-40	5	-0.27	681832540	45071	301.00	15240	15520	14680	19220	10360	14790	15127.97	9.71	0	-17162	15063	14926	14763	14626	14463	14995	14695	43	4430	500	10350	10	1	8695700	1283	22.98	2.08	12	0.52	642.00	7085.00	19150	20240717	-22.98	11200	20231031	31.70	19150	-22.98	20240717	12090	22.00	20240206	19150	-22.98	20240717	11200	31.70	20231031	2.89	N	251120	500	43 억		844731	N	N	0	N	00	N
127	20240902	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-90	5	-0.61	662679000	43771	292.31	15240	15520	14680	19220	10360	14790	15139.68	9.71	0	-16573	15063	14926	14763	14626	14463	14995	14695	43	4430	500	10350	10	1	8695700	1278	22.90	2.07	12	0.50	642.00	7085.00	19150	20240717	-23.24	11200	20231031	31.25	19150	-23.24	20240717	12090	21.59	20240206	19150	-23.24	20240717	11200	31.25	20231031	2.89	N	251120	500	43 억		844731	N	N	0	N	00	N
128	20240902	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	50	2	0.34	560914700	36884	246.32	15240	15520	14790	19220	10360	14790	15207.53	9.71	0	-11794	15063	14926	14763	14626	14463	14995	14695	43	4430	500	10350	10	1	8695700	1290	23.12	2.09	12	0.42	642.00	7085.00	19150	20240717	-22.51	11200	20231031	32.50	19150	-22.51	20240717	12090	22.75	20240206	19150	-22.51	20240717	11200	32.50	20231031	2.89	N	251120	500	43 억		844731	N	N	0	N	00	N
129	20240902	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	670	2	4.53	201034990	13096	87.46	15240	15520	15200	19220	10360	14790	15350.87	9.71	0	1443	15063	14926	14763	14626	14463	14995	14695	43	4430	500	10350	10	1	8695700	1344	24.08	2.18	12	0.15	642.00	7085.00	19150	20240717	-19.27	11200	20231031	38.04	19150	-19.27	20240717	12090	27.87	20240206	19150	-19.27	20240717	11200	38.04	20231031	2.89	N	251120	500	43 억		844731	N	N	0	N	00	N