KissMeData/131030/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	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-140	5	-1.94	714848470	101135	62.70	7100	7230	6940	9370	5050	7210	7068.26	1.53	0	25341	7636	7422	7316	7102	6996	7370	7050	83	2160	500	4470	10	1	16153162	1142	10.62	0.81	12	0.63	666.00	8680.00	10430	20240710	-32.21	4465	20231023	58.34	10430	-32.21	20240710	5040	40.28	20240122	10430	-32.21	20240710	4465	58.34	20231023	8.16	N	131030	500	82 억		246513	N	N	0	N	00	N
3	20240930	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-70	5	-0.97	655664830	92779	57.52	7100	7230	6940	9370	5050	7210	7066.95	1.53	0	23586	7636	7422	7316	7102	6996	7370	7050	83	2160	500	4470	10	1	16153162	1153	10.72	0.82	12	0.57	666.00	8680.00	10430	20240710	-31.54	4465	20231023	59.91	10430	-31.54	20240710	5040	41.67	20240122	10430	-31.54	20240710	4465	59.91	20231023	8.16	N	131030	500	82 억		246513	N	N	0	N	00	N
4	20240930	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-120	5	-1.66	548778750	77808	48.24	7100	7210	6940	9370	5050	7210	7052.99	1.53	0	22670	7636	7422	7316	7102	6996	7370	7050	83	2160	500	4470	10	1	16153162	1145	10.65	0.82	12	0.48	666.00	8680.00	10430	20240710	-32.02	4465	20231023	58.79	10430	-32.02	20240710	5040	40.67	20240122	10430	-32.02	20240710	4465	58.79	20231023	8.16	N	131030	500	82 억		246513	N	N	0	N	00	N
5	20240930	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-40	5	-0.55	514706760	73019	45.27	7100	7210	6940	9370	5050	7210	7048.94	1.53	0	21626	7636	7422	7316	7102	6996	7370	7050	83	2160	500	4470	10	1	16153162	1158	10.77	0.83	12	0.45	666.00	8680.00	10430	20240710	-31.26	4465	20231023	60.58	10430	-31.26	20240710	5040	42.26	20240122	10430	-31.26	20240710	4465	60.58	20231023	8.16	N	131030	500	82 억		246513	N	N	0	N	00	N
6	20240930	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-140	5	-1.94	469281450	66631	41.31	7100	7210	6940	9370	5050	7210	7042.99	1.53	0	18234	7636	7422	7316	7102	6996	7370	7050	83	2160	500	4470	10	1	16153162	1142	10.62	0.81	12	0.41	666.00	8680.00	10430	20240710	-32.21	4465	20231023	58.34	10430	-32.21	20240710	5040	40.28	20240122	10430	-32.21	20240710	4465	58.34	20231023	8.16	N	131030	500	82 억		246513	N	N	0	N	00	N
7	20240930	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-230	5	-3.19	421628850	59818	37.08	7100	7210	6940	9370	5050	7210	7048.53	1.53	0	15428	7636	7422	7316	7102	6996	7370	7050	83	2160	500	4470	10	1	16153162	1127	10.48	0.80	12	0.37	666.00	8680.00	10430	20240710	-33.08	4465	20231023	56.33	10430	-33.08	20240710	5040	38.49	20240122	10430	-33.08	20240710	4465	56.33	20231023	8.16	N	131030	500	82 억		246513	N	N	0	N	00	N
8	20240930	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-210	5	-2.91	281262040	39757	24.65	7100	7210	6940	9370	5050	7210	7074.53	1.53	0	9465	7636	7422	7316	7102	6996	7370	7050	83	2160	500	4470	10	1	16153162	1131	10.51	0.81	12	0.25	666.00	8680.00	10430	20240710	-32.89	4465	20231023	56.77	10430	-32.89	20240710	5040	38.89	20240122	10430	-32.89	20240710	4465	56.77	20231023	8.16	N	131030	500	82 억		246513	N	N	0	N	00	N
9	20240930	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-90	5	-1.25	62768430	8861	5.49	7100	7140	7050	9370	5050	7210	7083.67	1.53	0	4326	7636	7422	7316	7102	6996	7370	7050	83	2160	500	4470	10	1	16153162	1150	10.69	0.82	12	0.05	666.00	8680.00	10430	20240710	-31.74	4465	20231023	59.46	10430	-31.74	20240710	5040	41.27	20240122	10430	-31.74	20240710	4465	59.46	20231023	8.16	N	131030	500	82 억		246513	N	N	0	N	00	N
10	20240927	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-180	5	-2.44	1177778880	159794	90.11	7450	7530	7210	9600	5180	7390	7371.84	1.51	0	2715	7516	7452	7346	7282	7176	7485	7315	83	2210	500	4580	10	1	16153162	1165	10.83	0.83	12	0.99	666.00	8680.00	10430	20240710	-30.87	4465	20231023	61.48	10430	-30.87	20240710	5040	43.06	20240122	10430	-30.87	20240710	4465	61.48	20231023	8.31	N	131030	500	82 억		243393	N	N	0	N	00	N
11	20240927	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-110	5	-1.49	1114977940	151104	85.21	7450	7530	7230	9600	5180	7390	7378.88	1.51	0	2140	7516	7452	7346	7282	7176	7485	7315	83	2210	500	4580	10	1	16153162	1176	10.93	0.84	12	0.94	666.00	8680.00	10430	20240710	-30.20	4465	20231023	63.05	10430	-30.20	20240710	5040	44.44	20240122	10430	-30.20	20240710	4465	63.05	20231023	8.31	N	131030	500	82 억		243393	N	N	0	N	00	N
12	20240927	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-130	5	-1.76	983683080	133039	75.02	7450	7530	7260	9600	5180	7390	7393.95	1.51	0	-233	7516	7452	7346	7282	7176	7485	7315	83	2210	500	4580	10	1	16153162	1173	10.90	0.84	12	0.82	666.00	8680.00	10430	20240710	-30.39	4465	20231023	62.60	10430	-30.39	20240710	5040	44.05	20240122	10430	-30.39	20240710	4465	62.60	20231023	8.31	N	131030	500	82 억		243393	N	N	0	N	00	N
13	20240927	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-80	5	-1.08	877014870	118417	66.78	7450	7530	7270	9600	5180	7390	7406.16	1.51	0	3105	7516	7452	7346	7282	7176	7485	7315	83	2210	500	4580	10	1	16153162	1181	10.98	0.84	12	0.73	666.00	8680.00	10430	20240710	-29.91	4465	20231023	63.72	10430	-29.91	20240710	5040	45.04	20240122	10430	-29.91	20240710	4465	63.72	20231023	8.31	N	131030	500	82 억		243393	N	N	0	N	00	N
14	20240927	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	10	2	0.14	837125830	112980	63.71	7450	7530	7270	9600	5180	7390	7409.50	1.51	0	2545	7516	7452	7346	7282	7176	7485	7315	83	2210	500	4580	10	1	16153162	1195	11.11	0.85	12	0.70	666.00	8680.00	10430	20240710	-29.05	4465	20231023	65.73	10430	-29.05	20240710	5040	46.83	20240122	10430	-29.05	20240710	4465	65.73	20231023	8.31	N	131030	500	82 억		243393	N	N	0	N	00	N
15	20240927	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-30	5	-0.41	749336690	101111	57.02	7450	7530	7270	9600	5180	7390	7411.03	1.51	0	6074	7516	7452	7346	7282	7176	7485	7315	83	2210	500	4580	10	1	16153162	1189	11.05	0.85	12	0.63	666.00	8680.00	10430	20240710	-29.43	4465	20231023	64.84	10430	-29.43	20240710	5040	46.03	20240122	10430	-29.43	20240710	4465	64.84	20231023	8.31	N	131030	500	82 억		243393	N	N	0	N	00	N
16	20240927	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-40	5	-0.54	647943940	87349	49.26	7450	7530	7270	9600	5180	7390	7417.87	1.51	0	12024	7516	7452	7346	7282	7176	7485	7315	83	2210	500	4580	10	1	16153162	1187	11.04	0.85	12	0.54	666.00	8680.00	10430	20240710	-29.53	4465	20231023	64.61	10430	-29.53	20240710	5040	45.83	20240122	10430	-29.53	20240710	4465	64.61	20231023	8.31	N	131030	500	82 억		243393	N	N	0	N	00	N
17	20240927	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	90	2	1.22	250017370	33436	18.85	7450	7530	7430	9600	5180	7390	7477.49	1.51	0	5715	7516	7452	7346	7282	7176	7485	7315	83	2210	500	4580	10	1	16153162	1208	11.23	0.86	12	0.21	666.00	8680.00	10430	20240710	-28.28	4465	20231023	67.53	10430	-28.28	20240710	5040	48.41	20240122	10430	-28.28	20240710	4465	67.53	20231023	8.31	N	131030	500	82 억		243393	N	N	0	N	00	N
18	20240926	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	170	2	2.35	1284198870	175069	14.50	7280	7410	7240	9380	5060	7220	7335.10	1.55	0	-10015	8126	7672	7436	6982	6746	7555	6865	83	2160	500	4470	10	1	16153162	1194	11.10	0.85	12	1.08	666.00	8680.00	10430	20240710	-29.15	4465	20231023	65.51	10430	-29.15	20240710	5040	46.63	20240122	10430	-29.15	20240710	4465	65.51	20231023	8.25	N	131030	500	82 억		250980	N	N	0	N	00	N
19	20240926	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	140	2	1.94	1226135160	167207	13.85	7280	7410	7240	9380	5060	7220	7333.04	1.55	0	-9436	8126	7672	7436	6982	6746	7555	6865	83	2160	500	4470	10	1	16153162	1189	11.05	0.85	12	1.04	666.00	8680.00	10430	20240710	-29.43	4465	20231023	64.84	10430	-29.43	20240710	5040	46.03	20240122	10430	-29.43	20240710	4465	64.84	20231023	8.25	N	131030	500	82 억		250980	N	N	0	N	00	N
20	20240926	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	120	2	1.66	985299050	134413	11.13	7280	7400	7240	9380	5060	7220	7330.39	1.55	0	-16160	8126	7672	7436	6982	6746	7555	6865	83	2160	500	4470	10	1	16153162	1186	11.02	0.85	12	0.83	666.00	8680.00	10430	20240710	-29.63	4465	20231023	64.39	10430	-29.63	20240710	5040	45.63	20240122	10430	-29.63	20240710	4465	64.39	20231023	8.25	N	131030	500	82 억		250980	N	N	0	N	00	N
21	20240926	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	170	2	2.35	892774450	121835	10.09	7280	7400	7240	9380	5060	7220	7327.73	1.55	0	-15456	8126	7672	7436	6982	6746	7555	6865	83	2160	500	4470	10	1	16153162	1194	11.10	0.85	12	0.75	666.00	8680.00	10430	20240710	-29.15	4465	20231023	65.51	10430	-29.15	20240710	5040	46.63	20240122	10430	-29.15	20240710	4465	65.51	20231023	8.25	N	131030	500	82 억		250980	N	N	0	N	00	N
22	20240926	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	120	2	1.66	739708440	101069	8.37	7280	7400	7240	9380	5060	7220	7318.85	1.55	0	-15079	8126	7672	7436	6982	6746	7555	6865	83	2160	500	4470	10	1	16153162	1186	11.02	0.85	12	0.63	666.00	8680.00	10430	20240710	-29.63	4465	20231023	64.39	10430	-29.63	20240710	5040	45.63	20240122	10430	-29.63	20240710	4465	64.39	20231023	8.25	N	131030	500	82 억		250980	N	N	0	N	00	N
23	20240926	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	140	2	1.94	688687350	94107	7.79	7280	7400	7240	9380	5060	7220	7318.13	1.55	0	-15035	8126	7672	7436	6982	6746	7555	6865	83	2160	500	4470	10	1	16153162	1189	11.05	0.85	12	0.58	666.00	8680.00	10430	20240710	-29.43	4465	20231023	64.84	10430	-29.43	20240710	5040	46.03	20240122	10430	-29.43	20240710	4465	64.84	20231023	8.25	N	131030	500	82 억		250980	N	N	0	N	00	N
24	20240926	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	150	2	2.08	548283380	75007	6.21	7280	7400	7240	9380	5060	7220	7309.76	1.55	0	-12439	8126	7672	7436	6982	6746	7555	6865	83	2160	500	4470	10	1	16153162	1190	11.07	0.85	12	0.46	666.00	8680.00	10430	20240710	-29.34	4465	20231023	65.06	10430	-29.34	20240710	5040	46.23	20240122	10430	-29.34	20240710	4465	65.06	20231023	8.25	N	131030	500	82 억		250980	N	N	0	N	00	N
25	20240926	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	180	2	2.49	182185250	24894	2.06	7280	7400	7280	9380	5060	7220	7318.44	1.55	0	-10700	8126	7672	7436	6982	6746	7555	6865	83	2160	500	4470	10	1	16153162	1195	11.11	0.85	12	0.15	666.00	8680.00	10430	20240710	-29.05	4465	20231023	65.73	10430	-29.05	20240710	5040	46.83	20240122	10430	-29.05	20240710	4465	65.73	20231023	8.25	N	131030	500	82 억		250980	N	N	0	N	00	N
26	20240925	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-180	5	-2.43	9124199760	1200704	130.54	7320	7890	7200	9620	5180	7400	7599.93	1.33	0	35662	8020	7710	7450	7140	6880	7580	7010	83	2220	500	4580	10	1	16153162	1166	10.84	0.83	12	7.43	666.00	8680.00	10430	20240710	-30.78	4465	20231023	61.70	10430	-30.78	20240710	5040	43.25	20240122	10430	-30.78	20240710	4465	61.70	20231023	8.01	N	131030	500	82 억		215590	N	N	0	N	00	N
27	20240925	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-160	5	-2.16	8873544150	1166023	126.77	7320	7890	7200	9620	5180	7400	7610.10	1.33	0	30344	8020	7710	7450	7140	6880	7580	7010	83	2220	500	4580	10	1	16153162	1169	10.87	0.83	12	7.22	666.00	8680.00	10430	20240710	-30.58	4465	20231023	62.15	10430	-30.58	20240710	5040	43.65	20240122	10430	-30.58	20240710	4465	62.15	20231023	8.01	N	131030	500	82 억		215590	N	N	0	N	00	N
28	20240925	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	90	2	1.22	7908558870	1034746	112.50	7320	7890	7200	9620	5180	7400	7643.00	1.33	0	-13761	8020	7710	7450	7140	6880	7580	7010	83	2220	500	4580	10	1	16153162	1210	11.25	0.86	12	6.41	666.00	8680.00	10430	20240710	-28.19	4465	20231023	67.75	10430	-28.19	20240710	5040	48.61	20240122	10430	-28.19	20240710	4465	67.75	20231023	8.01	N	131030	500	82 억		215590	N	N	0	N	00	N
29	20240925	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	120	2	1.62	7504421590	980730	106.62	7320	7890	7200	9620	5180	7400	7651.88	1.33	0	-7223	8020	7710	7450	7140	6880	7580	7010	83	2220	500	4580	10	1	16153162	1215	11.29	0.87	12	6.07	666.00	8680.00	10430	20240710	-27.90	4465	20231023	68.42	10430	-27.90	20240710	5040	49.21	20240122	10430	-27.90	20240710	4465	68.42	20231023	8.01	N	131030	500	82 억		215590	N	N	0	N	00	N
30	20240925	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	250	2	3.38	3974465190	524952	57.07	7320	7820	7200	9620	5180	7400	7571.11	1.33	0	51873	8020	7710	7450	7140	6880	7580	7010	83	2220	500	4580	10	1	16153162	1236	11.49	0.88	12	3.25	666.00	8680.00	10430	20240710	-26.65	4465	20231023	71.33	10430	-26.65	20240710	5040	51.79	20240122	10430	-26.65	20240710	4465	71.33	20231023	8.01	N	131030	500	82 억		215590	N	N	0	N	00	N
31	20240925	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	370	2	5.00	2273284470	303192	32.96	7320	7770	7200	9620	5180	7400	7497.84	1.33	0	51756	8020	7710	7450	7140	6880	7580	7010	83	2220	500	4580	10	1	16153162	1255	11.67	0.90	12	1.88	666.00	8680.00	10430	20240710	-25.50	4465	20231023	74.02	10430	-25.50	20240710	5040	54.17	20240122	10430	-25.50	20240710	4465	74.02	20231023	8.01	N	131030	500	82 억		215590	N	N	0	N	00	N
32	20240925	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-100	5	-1.35	563768570	77503	8.43	7320	7370	7200	9620	5180	7400	7274.13	1.33	0	13044	8020	7710	7450	7140	6880	7580	7010	83	2220	500	4580	10	1	16153162	1179	10.96	0.84	12	0.48	666.00	8680.00	10430	20240710	-30.01	4465	20231023	63.49	10430	-30.01	20240710	5040	44.84	20240122	10430	-30.01	20240710	4465	63.49	20231023	8.01	N	131030	500	82 억		215590	N	N	0	N	00	N
33	20240925	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-130	5	-1.76	157429310	21569	2.34	7320	7370	7240	9620	5180	7400	7298.79	1.33	0	3764	8020	7710	7450	7140	6880	7580	7010	83	2220	500	4580	10	1	16153162	1174	10.92	0.84	12	0.13	666.00	8680.00	10430	20240710	-30.30	4465	20231023	62.82	10430	-30.30	20240710	5040	44.25	20240122	10430	-30.30	20240710	4465	62.82	20231023	8.01	N	131030	500	82 억		215590	N	N	0	N	00	N
34	20240924	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	100	2	1.37	6776101230	914237	61.07	7500	7760	7190	9490	5110	7300	7412.16	1.71	0	-61138	8746	8022	7326	6602	5906	8385	6965	83	2190	500	4520	10	1	16153162	1195	11.11	0.85	12	5.66	666.00	8680.00	10430	20240710	-29.05	4465	20231023	65.73	10430	-29.05	20240710	5040	46.83	20240122	10430	-29.05	20240710	4465	65.73	20231023	8.05	N	131030	500	82 억		276493	N	N	0	N	00	N
35	20240924	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	80	2	1.10	6546274190	883119	59.00	7500	7760	7190	9490	5110	7300	7413.07	1.71	0	-60289	8746	8022	7326	6602	5906	8385	6965	83	2190	500	4520	10	1	16153162	1192	11.08	0.85	12	5.47	666.00	8680.00	10430	20240710	-29.24	4465	20231023	65.29	10430	-29.24	20240710	5040	46.43	20240122	10430	-29.24	20240710	4465	65.29	20231023	8.05	N	131030	500	82 억		276493	N	N	0	N	00	N
36	20240924	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	60	2	0.82	6208603990	837254	55.93	7500	7760	7190	9490	5110	7300	7415.87	1.71	0	-64147	8746	8022	7326	6602	5906	8385	6965	83	2190	500	4520	10	1	16153162	1189	11.05	0.85	12	5.18	666.00	8680.00	10430	20240710	-29.43	4465	20231023	64.84	10430	-29.43	20240710	5040	46.03	20240122	10430	-29.43	20240710	4465	64.84	20231023	8.05	N	131030	500	82 억		276493	N	N	0	N	00	N
37	20240924	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	0	3	0.00	6021612050	811668	54.22	7500	7760	7190	9490	5110	7300	7419.27	1.71	0	-61558	8746	8022	7326	6602	5906	8385	6965	83	2190	500	4520	10	1	16153162	1179	10.96	0.84	12	5.02	666.00	8680.00	10430	20240710	-30.01	4465	20231023	63.49	10430	-30.01	20240710	5040	44.84	20240122	10430	-30.01	20240710	4465	63.49	20231023	8.05	N	131030	500	82 억		276493	N	N	0	N	00	N
38	20240924	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-60	5	-0.82	5852909240	788374	52.67	7500	7760	7190	9490	5110	7300	7424.52	1.71	0	-59927	8746	8022	7326	6602	5906	8385	6965	83	2190	500	4520	10	1	16153162	1169	10.87	0.83	12	4.88	666.00	8680.00	10430	20240710	-30.58	4465	20231023	62.15	10430	-30.58	20240710	5040	43.65	20240122	10430	-30.58	20240710	4465	62.15	20231023	8.05	N	131030	500	82 억		276493	N	N	0	N	00	N
39	20240924	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	10	2	0.14	5504191870	740480	49.47	7500	7760	7190	9490	5110	7300	7433.84	1.71	0	-57850	8746	8022	7326	6602	5906	8385	6965	83	2190	500	4520	10	1	16153162	1181	10.98	0.84	12	4.58	666.00	8680.00	10430	20240710	-29.91	4465	20231023	63.72	10430	-29.91	20240710	5040	45.04	20240122	10430	-29.91	20240710	4465	63.72	20231023	8.05	N	131030	500	82 억		276493	N	N	0	N	00	N
40	20240924	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-50	5	-0.68	3948480670	529471	35.37	7500	7760	7230	9490	5110	7300	7458.34	1.71	0	-41971	8746	8022	7326	6602	5906	8385	6965	83	2190	500	4520	10	1	16153162	1171	10.89	0.84	12	3.28	666.00	8680.00	10430	20240710	-30.49	4465	20231023	62.37	10430	-30.49	20240710	5040	43.85	20240122	10430	-30.49	20240710	4465	62.37	20231023	8.05	N	131030	500	82 억		276493	N	N	0	N	00	N
41	20240924	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	230	2	3.15	1803716030	238569	15.94	7500	7760	7370	9490	5110	7300	7564.02	1.71	0	10116	8746	8022	7326	6602	5906	8385	6965	83	2190	500	4520	10	1	16153162	1216	11.31	0.87	12	1.48	666.00	8680.00	10430	20240710	-27.80	4465	20231023	68.65	10430	-27.80	20240710	5040	49.40	20240122	10430	-27.80	20240710	4465	68.65	20231023	8.05	N	131030	500	82 억		276493	N	N	0	N	00	N
42	20240923	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	590	2	8.79	10405491840	1414913	1249.00	6720	8050	6630	8720	4700	6710	7354.50	3.22	0	-243125	7003	6856	6673	6526	6343	6930	6600	83	2010	500	4160	10	1	16153162	1179	10.96	0.84	12	8.76	666.00	8680.00	10430	20240710	-30.01	4465	20231023	63.49	10430	-30.01	20240710	5040	44.84	20240122	10430	-30.01	20240710	4465	63.49	20231023	8.02	N	131030	500	82 억		519496	N	N	0	N	00	N
43	20240923	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	620	2	9.24	8502970570	1153588	1018.32	6720	8050	6630	8720	4700	6710	7370.89	3.22	0	-186285	7003	6856	6673	6526	6343	6930	6600	83	2010	500	4160	10	1	16153162	1184	11.01	0.84	12	7.14	666.00	8680.00	10430	20240710	-29.72	4465	20231023	64.17	10430	-29.72	20240710	5040	45.44	20240122	10430	-29.72	20240710	4465	64.17	20231023	8.02	N	131030	500	82 억		519496	N	N	0	N	00	N
44	20240923	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	50	2	0.75	363238790	53859	47.54	6720	6880	6630	8720	4700	6710	6744.25	3.22	0	-3496	7003	6856	6673	6526	6343	6930	6600	83	2010	500	4160	10	1	16153162	1092	10.15	0.78	12	0.33	666.00	8680.00	10430	20240710	-35.19	4465	20231023	51.40	10430	-35.19	20240710	5040	34.13	20240122	10430	-35.19	20240710	4465	51.40	20231023	8.02	N	131030	500	82 억		519496	N	N	0	N	00	N
45	20240923	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	40	2	0.60	341794230	50674	44.73	6720	6880	6630	8720	4700	6710	6744.96	3.22	0	-3063	7003	6856	6673	6526	6343	6930	6600	83	2010	500	4160	10	1	16153162	1090	10.14	0.78	12	0.31	666.00	8680.00	10430	20240710	-35.28	4465	20231023	51.18	10430	-35.28	20240710	5040	33.93	20240122	10430	-35.28	20240710	4465	51.18	20231023	8.02	N	131030	500	82 억		519496	N	N	0	N	00	N
46	20240923	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	60	2	0.89	303071380	44920	39.65	6720	6880	6630	8720	4700	6710	6746.91	3.22	0	-3186	7003	6856	6673	6526	6343	6930	6600	83	2010	500	4160	10	1	16153162	1094	10.17	0.78	12	0.28	666.00	8680.00	10430	20240710	-35.09	4465	20231023	51.62	10430	-35.09	20240710	5040	34.33	20240122	10430	-35.09	20240710	4465	51.62	20231023	8.02	N	131030	500	82 억		519496	N	N	0	N	00	N
47	20240923	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	90	2	1.34	289654520	42935	37.90	6720	6880	6630	8720	4700	6710	6746.35	3.22	0	-2518	7003	6856	6673	6526	6343	6930	6600	83	2010	500	4160	10	1	16153162	1098	10.21	0.78	12	0.27	666.00	8680.00	10430	20240710	-34.80	4465	20231023	52.30	10430	-34.80	20240710	5040	34.92	20240122	10430	-34.80	20240710	4465	52.30	20231023	8.02	N	131030	500	82 억		519496	N	N	0	N	00	N
48	20240923	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	70	2	1.04	246007150	36498	32.22	6720	6880	6630	8720	4700	6710	6740.29	3.22	0	-3779	7003	6856	6673	6526	6343	6930	6600	83	2010	500	4160	10	1	16153162	1095	10.18	0.78	12	0.23	666.00	8680.00	10430	20240710	-35.00	4465	20231023	51.85	10430	-35.00	20240710	5040	34.52	20240122	10430	-35.00	20240710	4465	51.85	20231023	8.02	N	131030	500	82 억		519496	N	N	0	N	00	N
49	20240923	090833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-20	5	-0.30	67635910	9997	8.82	6720	6830	6690	8720	4700	6710	6765.62	3.22	0	-4829	7003	6856	6673	6526	6343	6930	6600	83	2010	500	4160	10	1	16153162	1081	10.05	0.77	12	0.06	666.00	8680.00	10430	20240710	-35.86	4465	20231023	49.83	10430	-35.86	20240710	5040	32.74	20240122	10430	-35.86	20240710	4465	49.83	20231023	8.02	N	131030	500	82 억		519496	N	N	0	N	00	N
50	20240913	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	50	2	0.78	118298220	18310	54.70	6510	6510	6410	8320	4480	6400	6460.85	3.28	0	-3411	6646	6522	6376	6252	6106	6585	6315	83	1920	500	3960	10	1	16153162	1042	9.68	0.74	12	0.11	666.00	8680.00	10430	20240710	-38.16	4465	20231023	44.46	10430	-38.16	20240710	5040	27.98	20240122	10430	-38.16	20240710	4465	44.46	20231023	8.01	N	131030	500	82 억		530456	N	N	0	N	00	N
51	20240913	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	50	2	0.78	98811080	15286	45.67	6510	6510	6410	8320	4480	6400	6464.16	3.28	0	-3375	6646	6522	6376	6252	6106	6585	6315	83	1920	500	3960	10	1	16153162	1042	9.68	0.74	12	0.09	666.00	8680.00	10430	20240710	-38.16	4465	20231023	44.46	10430	-38.16	20240710	5040	27.98	20240122	10430	-38.16	20240710	4465	44.46	20231023	8.01	N	131030	500	82 억		530456	N	N	0	N	00	N
52	20240913	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	20	2	0.31	95410720	14758	44.09	6510	6510	6410	8320	4480	6400	6465.02	3.28	0	-3671	6646	6522	6376	6252	6106	6585	6315	83	1920	500	3960	10	1	16153162	1037	9.64	0.74	12	0.09	666.00	8680.00	10430	20240710	-38.45	4465	20231023	43.78	10430	-38.45	20240710	5040	27.38	20240122	10430	-38.45	20240710	4465	43.78	20231023	8.01	N	131030	500	82 억		530456	N	N	0	N	00	N
53	20240913	130757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	10	2	0.16	89049200	13766	41.13	6510	6510	6410	8320	4480	6400	6468.78	3.28	0	-4091	6646	6522	6376	6252	6106	6585	6315	83	1920	500	3960	10	1	16153162	1035	9.62	0.74	12	0.09	666.00	8680.00	10430	20240710	-38.54	4465	20231023	43.56	10430	-38.54	20240710	5040	27.18	20240122	10430	-38.54	20240710	4465	43.56	20231023	8.01	N	131030	500	82 억		530456	N	N	0	N	00	N
54	20240913	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	50	2	0.78	78708620	12159	36.33	6510	6510	6430	8320	4480	6400	6473.28	3.28	0	-4118	6646	6522	6376	6252	6106	6585	6315	83	1920	500	3960	10	1	16153162	1042	9.68	0.74	12	0.08	666.00	8680.00	10430	20240710	-38.16	4465	20231023	44.46	10430	-38.16	20240710	5040	27.98	20240122	10430	-38.16	20240710	4465	44.46	20231023	8.01	N	131030	500	82 억		530456	N	N	0	N	00	N
55	20240913	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	60	2	0.94	66304490	10236	30.58	6510	6510	6430	8320	4480	6400	6477.58	3.28	0	-4223	6646	6522	6376	6252	6106	6585	6315	83	1920	500	3960	10	1	16153162	1043	9.70	0.74	12	0.06	666.00	8680.00	10430	20240710	-38.06	4465	20231023	44.68	10430	-38.06	20240710	5040	28.17	20240122	10430	-38.06	20240710	4465	44.68	20231023	8.01	N	131030	500	82 억		530456	N	N	0	N	00	N
56	20240913	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	100	2	1.56	34537510	5330	15.92	6510	6510	6450	8320	4480	6400	6479.83	3.28	0	-2465	6646	6522	6376	6252	6106	6585	6315	83	1920	500	3960	10	1	16153162	1050	9.76	0.75	12	0.03	666.00	8680.00	10430	20240710	-37.68	4465	20231023	45.58	10430	-37.68	20240710	5040	28.97	20240122	10430	-37.68	20240710	4465	45.58	20231023	8.01	N	131030	500	82 억		530456	N	N	0	N	00	N
57	20240913	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	90	2	1.41	12558780	1933	5.78	6510	6510	6450	8320	4480	6400	6497.04	3.28	0	18	6646	6522	6376	6252	6106	6585	6315	83	1920	500	3960	10	1	16153162	1048	9.74	0.75	12	0.01	666.00	8680.00	10430	20240710	-37.78	4465	20231023	45.35	10430	-37.78	20240710	5040	28.77	20240122	10430	-37.78	20240710	4465	45.35	20231023	8.01	N	131030	500	82 억		530456	N	N	0	N	00	N
58	20240912	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	190	2	3.06	213364230	33431	83.34	6310	6500	6230	8070	4350	6210	6382.22	3.26	0	3261	6490	6350	6260	6120	6030	6305	6075	83	1860	500	3850	10	1	16153162	1034	9.61	0.74	12	0.21	666.00	8680.00	10430	20240710	-38.64	4465	20231023	43.34	10430	-38.64	20240710	5040	26.98	20240122	10430	-38.64	20240710	4465	43.34	20231023	8.01	N	131030	500	82 억		527238	N	N	0	N	00	N
59	20240912	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	230	2	3.70	203768680	31941	79.63	6310	6500	6230	8070	4350	6210	6379.53	3.26	0	3512	6490	6350	6260	6120	6030	6305	6075	83	1860	500	3850	10	1	16153162	1040	9.67	0.74	12	0.20	666.00	8680.00	10430	20240710	-38.26	4465	20231023	44.23	10430	-38.26	20240710	5040	27.78	20240122	10430	-38.26	20240710	4465	44.23	20231023	8.01	N	131030	500	82 억		527238	N	N	0	N	00	N
60	20240912	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	140	2	2.25	126711500	19966	49.78	6310	6400	6230	8070	4350	6210	6346.36	3.26	0	60	6490	6350	6260	6120	6030	6305	6075	83	1860	500	3850	10	1	16153162	1026	9.53	0.73	12	0.12	666.00	8680.00	10430	20240710	-39.12	4465	20231023	42.22	10430	-39.12	20240710	5040	25.99	20240122	10430	-39.12	20240710	4465	42.22	20231023	8.01	N	131030	500	82 억		527238	N	N	0	N	00	N
61	20240912	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	150	2	2.42	121771850	19189	47.84	6310	6400	6230	8070	4350	6210	6345.92	3.26	0	-337	6490	6350	6260	6120	6030	6305	6075	83	1860	500	3850	10	1	16153162	1027	9.55	0.73	12	0.12	666.00	8680.00	10430	20240710	-39.02	4465	20231023	42.44	10430	-39.02	20240710	5040	26.19	20240122	10430	-39.02	20240710	4465	42.44	20231023	8.01	N	131030	500	82 억		527238	N	N	0	N	00	N
62	20240912	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	160	2	2.58	118141050	18619	46.42	6310	6400	6230	8070	4350	6210	6345.19	3.26	0	-168	6490	6350	6260	6120	6030	6305	6075	83	1860	500	3850	10	1	16153162	1029	9.56	0.73	12	0.12	666.00	8680.00	10430	20240710	-38.93	4465	20231023	42.67	10430	-38.93	20240710	5040	26.39	20240122	10430	-38.93	20240710	4465	42.67	20231023	8.01	N	131030	500	82 억		527238	N	N	0	N	00	N
63	20240912	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	130	2	2.09	99068870	15606	38.91	6310	6400	6230	8070	4350	6210	6348.13	3.26	0	-167	6490	6350	6260	6120	6030	6305	6075	83	1860	500	3850	10	1	16153162	1024	9.52	0.73	12	0.10	666.00	8680.00	10430	20240710	-39.21	4465	20231023	41.99	10430	-39.21	20240710	5040	25.79	20240122	10430	-39.21	20240710	4465	41.99	20231023	8.01	N	131030	500	82 억		527238	N	N	0	N	00	N
64	20240912	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	120	2	1.93	74542200	11764	29.33	6310	6370	6230	8070	4350	6210	6336.47	3.26	0	930	6490	6350	6260	6120	6030	6305	6075	83	1860	500	3850	10	1	16153162	1022	9.50	0.73	12	0.07	666.00	8680.00	10430	20240710	-39.31	4465	20231023	41.77	10430	-39.31	20240710	5040	25.60	20240122	10430	-39.31	20240710	4465	41.77	20231023	8.01	N	131030	500	82 억		527238	N	N	0	N	00	N
65	20240912	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	120	2	1.93	20855840	3311	8.25	6310	6350	6230	8070	4350	6210	6298.95	3.26	0	364	6490	6350	6260	6120	6030	6305	6075	83	1860	500	3850	10	1	16153162	1022	9.50	0.73	12	0.02	666.00	8680.00	10430	20240710	-39.31	4465	20231023	41.77	10430	-39.31	20240710	5040	25.60	20240122	10430	-39.31	20240710	4465	41.77	20231023	8.01	N	131030	500	82 억		527238	N	N	0	N	00	N
66	20240911	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-10	5	-0.16	251035090	40070	75.77	6220	6400	6170	8080	4360	6220	6264.91	3.29	0	-4156	6526	6372	6246	6092	5966	6310	6030	83	1860	500	3850	10	1	16153162	1003	9.32	0.72	12	0.25	666.00	8680.00	10430	20240710	-40.46	4465	20231023	39.08	10430	-40.46	20240710	5040	23.21	20240122	10430	-40.46	20240710	4465	39.08	20231023	8.10	N	131030	500	82 억		531386	N	N	0	N	00	N
67	20240911	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-40	5	-0.64	243535590	38857	73.48	6220	6400	6180	8080	4360	6220	6267.48	3.29	0	-4396	6526	6372	6246	6092	5966	6310	6030	83	1860	500	3850	10	1	16153162	998	9.28	0.71	12	0.24	666.00	8680.00	10430	20240710	-40.75	4465	20231023	38.41	10430	-40.75	20240710	5040	22.62	20240122	10430	-40.75	20240710	4465	38.41	20231023	8.10	N	131030	500	82 억		531386	N	N	0	N	00	N
68	20240911	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	40	2	0.64	190604370	30334	57.36	6220	6400	6210	8080	4360	6220	6283.52	3.29	0	-649	6526	6372	6246	6092	5966	6310	6030	83	1860	500	3850	10	1	16153162	1011	9.40	0.72	12	0.19	666.00	8680.00	10430	20240710	-39.98	4465	20231023	40.20	10430	-39.98	20240710	5040	24.21	20240122	10430	-39.98	20240710	4465	40.20	20231023	8.10	N	131030	500	82 억		531386	N	N	0	N	00	N
69	20240911	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	30	2	0.48	156423190	24862	47.01	6220	6400	6210	8080	4360	6220	6291.66	3.29	0	2527	6526	6372	6246	6092	5966	6310	6030	83	1860	500	3850	10	1	16153162	1010	9.38	0.72	12	0.15	666.00	8680.00	10430	20240710	-40.08	4465	20231023	39.98	10430	-40.08	20240710	5040	24.01	20240122	10430	-40.08	20240710	4465	39.98	20231023	8.10	N	131030	500	82 억		531386	N	N	0	N	00	N
70	20240911	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	30	2	0.48	106532180	16865	31.89	6220	6400	6220	8080	4360	6220	6316.76	3.29	0	2885	6526	6372	6246	6092	5966	6310	6030	83	1860	500	3850	10	1	16153162	1010	9.38	0.72	12	0.10	666.00	8680.00	10430	20240710	-40.08	4465	20231023	39.98	10430	-40.08	20240710	5040	24.01	20240122	10430	-40.08	20240710	4465	39.98	20231023	8.10	N	131030	500	82 억		531386	N	N	0	N	00	N
71	20240911	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	90	2	1.45	95789550	15148	28.65	6220	6400	6220	8080	4360	6220	6323.58	3.29	0	2733	6526	6372	6246	6092	5966	6310	6030	83	1860	500	3850	10	1	16153162	1019	9.47	0.73	12	0.09	666.00	8680.00	10430	20240710	-39.50	4465	20231023	41.32	10430	-39.50	20240710	5040	25.20	20240122	10430	-39.50	20240710	4465	41.32	20231023	8.10	N	131030	500	82 억		531386	N	N	0	N	00	N
72	20240911	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	120	2	1.93	78446550	12382	23.41	6220	6400	6220	8080	4360	6220	6335.53	3.29	0	2938	6526	6372	6246	6092	5966	6310	6030	83	1860	500	3850	10	1	16153162	1024	9.52	0.73	12	0.08	666.00	8680.00	10430	20240710	-39.21	4465	20231023	41.99	10430	-39.21	20240710	5040	25.79	20240122	10430	-39.21	20240710	4465	41.99	20231023	8.10	N	131030	500	82 억		531386	N	N	0	N	00	N
73	20240911	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	70	2	1.13	770540	123	0.23	6220	6290	6220	8080	4360	6220	6264.55	3.29	0	65	6526	6372	6246	6092	5966	6310	6030	83	1860	500	3850	10	1	16153162	1016	9.44	0.72	12	0.00	666.00	8680.00	10430	20240710	-39.69	4465	20231023	40.87	10430	-39.69	20240710	5040	24.80	20240122	10430	-39.69	20240710	4465	40.87	20231023	8.10	N	131030	500	82 억		531386	N	N	0	N	00	N
74	20240910	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-110	5	-1.74	328354460	52868	73.44	6270	6400	6120	8220	4440	6330	6210.82	3.41	0	-19241	6656	6492	6166	6002	5676	6575	6085	83	1890	500	3920	10	1	16153162	1005	9.34	0.72	12	0.33	666.00	8680.00	10430	20240710	-40.36	4465	20231023	39.31	10430	-40.36	20240710	5040	23.41	20240122	10430	-40.36	20240710	4465	39.31	20231023	8.17	N	131030	500	82 억		550619	N	N	0	N	00	N
75	20240910	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-160	5	-2.53	299002530	48107	66.83	6270	6400	6120	8220	4440	6330	6215.36	3.41	0	-17888	6656	6492	6166	6002	5676	6575	6085	83	1890	500	3920	10	1	16153162	997	9.26	0.71	12	0.30	666.00	8680.00	10430	20240710	-40.84	4465	20231023	38.19	10430	-40.84	20240710	5040	22.42	20240122	10430	-40.84	20240710	4465	38.19	20231023	8.17	N	131030	500	82 억		550619	N	N	0	N	00	N
76	20240910	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-160	5	-2.53	229629140	36817	51.14	6270	6400	6160	8220	4440	6330	6237.04	3.41	0	-18840	6656	6492	6166	6002	5676	6575	6085	83	1890	500	3920	10	1	16153162	997	9.26	0.71	12	0.23	666.00	8680.00	10430	20240710	-40.84	4465	20231023	38.19	10430	-40.84	20240710	5040	22.42	20240122	10430	-40.84	20240710	4465	38.19	20231023	8.17	N	131030	500	82 억		550619	N	N	0	N	00	N
77	20240910	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-120	5	-1.90	205513720	32914	45.72	6270	6400	6200	8220	4440	6330	6243.96	3.41	0	-16309	6656	6492	6166	6002	5676	6575	6085	83	1890	500	3920	10	1	16153162	1003	9.32	0.72	12	0.20	666.00	8680.00	10430	20240710	-40.46	4465	20231023	39.08	10430	-40.46	20240710	5040	23.21	20240122	10430	-40.46	20240710	4465	39.08	20231023	8.17	N	131030	500	82 억		550619	N	N	0	N	00	N
78	20240910	120737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-110	5	-1.74	175653080	28105	39.04	6270	6400	6200	8220	4440	6330	6249.89	3.41	0	-14926	6656	6492	6166	6002	5676	6575	6085	83	1890	500	3920	10	1	16153162	1005	9.34	0.72	12	0.17	666.00	8680.00	10430	20240710	-40.36	4465	20231023	39.31	10430	-40.36	20240710	5040	23.41	20240122	10430	-40.36	20240710	4465	39.31	20231023	8.17	N	131030	500	82 억		550619	N	N	0	N	00	N
79	20240910	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-90	5	-1.42	128804190	20565	28.57	6270	6400	6210	8220	4440	6330	6263.27	3.41	0	-11656	6656	6492	6166	6002	5676	6575	6085	83	1890	500	3920	10	1	16153162	1008	9.37	0.72	12	0.13	666.00	8680.00	10430	20240710	-40.17	4465	20231023	39.75	10430	-40.17	20240710	5040	23.81	20240122	10430	-40.17	20240710	4465	39.75	20231023	8.17	N	131030	500	82 억		550619	N	N	0	N	00	N
80	20240910	100740	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-50	5	-0.79	97015620	15471	21.49	6270	6400	6220	8220	4440	6330	6270.80	3.41	0	-7120	6656	6492	6166	6002	5676	6575	6085	83	1890	500	3920	10	1	16153162	1014	9.43	0.72	12	0.10	666.00	8680.00	10430	20240710	-39.79	4465	20231023	40.65	10430	-39.79	20240710	5040	24.60	20240122	10430	-39.79	20240710	4465	40.65	20231023	8.17	N	131030	500	82 억		550619	N	N	0	N	00	N
81	20240910	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-30	5	-0.47	28094170	4449	6.18	6270	6400	6270	8220	4440	6330	6314.72	3.41	0	-459	6656	6492	6166	6002	5676	6575	6085	83	1890	500	3920	10	1	16153162	1018	9.46	0.73	12	0.03	666.00	8680.00	10430	20240710	-39.60	4465	20231023	41.10	10430	-39.60	20240710	5040	25.00	20240122	10430	-39.60	20240710	4465	41.10	20231023	8.17	N	131030	500	82 억		550619	N	N	0	N	00	N
82	20240909	160722	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	90	2	1.44	445579200	71983	75.48	6210	6330	5840	8110	4370	6240	6189.84	3.30	0	17996	6680	6460	6340	6120	6000	6400	6060	83	1870	500	3860	10	1	16153162	1022	9.50	0.73	12	0.45	666.00	8680.00	10430	20240710	-39.31	4465	20231023	41.77	10430	-39.31	20240710	5040	25.60	20240122	10430	-39.31	20240710	4465	41.77	20231023	8.18	N	131030	500	82 억		532626	N	N	0	N	00	N
83	20240909	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	50	2	0.80	434633510	70250	73.66	6210	6320	5840	8110	4370	6240	6186.95	3.30	0	18699	6680	6460	6340	6120	6000	6400	6060	83	1870	500	3860	10	1	16153162	1016	9.44	0.72	12	0.43	666.00	8680.00	10430	20240710	-39.69	4465	20231023	40.87	10430	-39.69	20240710	5040	24.80	20240122	10430	-39.69	20240710	4465	40.87	20231023	8.18	N	131030	500	82 억		532626	N	N	0	N	00	N
84	20240909	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	20	2	0.32	366253300	59291	62.17	6210	6320	5840	8110	4370	6240	6177.22	3.30	0	15297	6680	6460	6340	6120	6000	6400	6060	83	1870	500	3860	10	1	16153162	1011	9.40	0.72	12	0.37	666.00	8680.00	10430	20240710	-39.98	4465	20231023	40.20	10430	-39.98	20240710	5040	24.21	20240122	10430	-39.98	20240710	4465	40.20	20231023	8.18	N	131030	500	82 억		532626	N	N	0	N	00	N
85	20240909	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	10	2	0.16	346691280	56186	58.91	6210	6300	5840	8110	4370	6240	6170.42	3.30	0	13740	6680	6460	6340	6120	6000	6400	6060	83	1870	500	3860	10	1	16153162	1010	9.38	0.72	12	0.35	666.00	8680.00	10430	20240710	-40.08	4465	20231023	39.98	10430	-40.08	20240710	5040	24.01	20240122	10430	-40.08	20240710	4465	39.98	20231023	8.18	N	131030	500	82 억		532626	N	N	0	N	00	N
86	20240909	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	20	2	0.32	253536260	41198	43.20	6210	6300	5840	8110	4370	6240	6154.09	3.30	0	12478	6680	6460	6340	6120	6000	6400	6060	83	1870	500	3860	10	1	16153162	1011	9.40	0.72	12	0.26	666.00	8680.00	10430	20240710	-39.98	4465	20231023	40.20	10430	-39.98	20240710	5040	24.21	20240122	10430	-39.98	20240710	4465	40.20	20231023	8.18	N	131030	500	82 억		532626	N	N	0	N	00	N
87	20240909	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	0	3	0.00	226368670	36860	38.65	6210	6240	5840	8110	4370	6240	6141.31	3.30	0	10889	6680	6460	6340	6120	6000	6400	6060	83	1870	500	3860	10	1	16153162	1008	9.37	0.72	12	0.23	666.00	8680.00	10430	20240710	-40.17	4465	20231023	39.75	10430	-40.17	20240710	5040	23.81	20240122	10430	-40.17	20240710	4465	39.75	20231023	8.18	N	131030	500	82 억		532626	N	N	0	N	00	N
88	20240909	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-80	5	-1.28	176519600	28809	30.21	6210	6240	5840	8110	4370	6240	6127.24	3.30	0	10227	6680	6460	6340	6120	6000	6400	6060	83	1870	500	3860	10	1	16153162	995	9.25	0.71	12	0.18	666.00	8680.00	10430	20240710	-40.94	4465	20231023	37.96	10430	-40.94	20240710	5040	22.22	20240122	10430	-40.94	20240710	4465	37.96	20231023	8.18	N	131030	500	82 억		532626	N	N	0	N	00	N
89	20240909	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-30	5	-0.48	56074260	9212	9.66	6210	6210	5840	8110	4370	6240	6087.09	3.30	0	-28	6680	6460	6340	6120	6000	6400	6060	83	1870	500	3860	10	1	16153162	1003	9.32	0.72	12	0.06	666.00	8680.00	10430	20240710	-40.46	4465	20231023	39.08	10430	-40.46	20240710	5040	23.21	20240122	10430	-40.46	20240710	4465	39.08	20231023	8.18	N	131030	500	82 억		532626	N	N	0	N	00	N
90	20240906	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-300	5	-4.59	599280610	95098	192.40	6470	6560	6220	8500	4580	6540	6301.85	3.24	0	9402	6900	6720	6590	6410	6280	6810	6500	83	1960	500	4050	10	1	16153162	1008	9.37	0.72	12	0.59	666.00	8680.00	10430	20240710	-40.17	4465	20231023	39.75	10430	-40.17	20240710	5040	23.81	20240122	10430	-40.17	20240710	4465	39.75	20231023	8.44	N	131030	500	82 억		523224	N	N	0	N	00	N
91	20240906	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-230	5	-3.52	508150930	80515	162.90	6470	6560	6220	8500	4580	6540	6311.26	3.24	0	4189	6900	6720	6590	6410	6280	6810	6500	83	1960	500	4050	10	1	16153162	1019	9.47	0.73	12	0.50	666.00	8680.00	10430	20240710	-39.50	4465	20231023	41.32	10430	-39.50	20240710	5040	25.20	20240122	10430	-39.50	20240710	4465	41.32	20231023	8.44	N	131030	500	82 억		523224	N	N	0	N	00	N
92	20240906	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-270	5	-4.13	373404150	59066	119.50	6470	6560	6220	8500	4580	6540	6321.81	3.24	0	-417	6900	6720	6590	6410	6280	6810	6500	83	1960	500	4050	10	1	16153162	1013	9.41	0.72	12	0.37	666.00	8680.00	10430	20240710	-39.88	4465	20231023	40.43	10430	-39.88	20240710	5040	24.40	20240122	10430	-39.88	20240710	4465	40.43	20231023	8.44	N	131030	500	82 억		523224	N	N	0	N	00	N
93	20240906	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-290	5	-4.43	314091150	49597	100.34	6470	6560	6240	8500	4580	6540	6332.87	3.24	0	-978	6900	6720	6590	6410	6280	6810	6500	83	1960	500	4050	10	1	16153162	1010	9.38	0.72	12	0.31	666.00	8680.00	10430	20240710	-40.08	4465	20231023	39.98	10430	-40.08	20240710	5040	24.01	20240122	10430	-40.08	20240710	4465	39.98	20231023	8.44	N	131030	500	82 억		523224	N	N	0	N	00	N
94	20240906	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-210	5	-3.21	273904950	43182	87.37	6470	6560	6240	8500	4580	6540	6343.04	3.24	0	-1477	6900	6720	6590	6410	6280	6810	6500	83	1960	500	4050	10	1	16153162	1022	9.50	0.73	12	0.27	666.00	8680.00	10430	20240710	-39.31	4465	20231023	41.77	10430	-39.31	20240710	5040	25.60	20240122	10430	-39.31	20240710	4465	41.77	20231023	8.44	N	131030	500	82 억		523224	N	N	0	N	00	N
95	20240906	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-150	5	-2.29	256737310	40460	81.86	6470	6560	6240	8500	4580	6540	6345.46	3.24	0	-870	6900	6720	6590	6410	6280	6810	6500	83	1960	500	4050	10	1	16153162	1032	9.59	0.74	12	0.25	666.00	8680.00	10430	20240710	-38.73	4465	20231023	43.11	10430	-38.73	20240710	5040	26.79	20240122	10430	-38.73	20240710	4465	43.11	20231023	8.44	N	131030	500	82 억		523224	N	N	0	N	00	N
96	20240906	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-220	5	-3.36	166298700	26121	52.85	6470	6560	6290	8500	4580	6540	6366.48	3.24	0	-114	6900	6720	6590	6410	6280	6810	6500	83	1960	500	4050	10	1	16153162	1021	9.49	0.73	12	0.16	666.00	8680.00	10430	20240710	-39.41	4465	20231023	41.55	10430	-39.41	20240710	5040	25.40	20240122	10430	-39.41	20240710	4465	41.55	20231023	8.44	N	131030	500	82 억		523224	N	N	0	N	00	N
97	20240906	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	10	2	0.15	8704600	1344	2.72	6470	6560	6470	8500	4580	6540	6476.64	3.24	0	318	6900	6720	6590	6410	6280	6810	6500	83	1960	500	4050	10	1	16153162	1058	9.83	0.75	12	0.01	666.00	8680.00	10430	20240710	-37.20	4465	20231023	46.70	10430	-37.20	20240710	5040	29.96	20240122	10430	-37.20	20240710	4465	46.70	20231023	8.44	N	131030	500	82 억		523224	N	N	0	N	00	N
98	20240905	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	30	2	0.46	322184200	49167	56.40	6470	6770	6460	8460	4560	6510	6552.85	3.23	0	1424	6656	6582	6536	6462	6416	6620	6500	83	1950	500	4030	10	1	16153162	1056	9.82	0.75	12	0.30	666.00	8680.00	10430	20240710	-37.30	4465	20231023	46.47	10430	-37.30	20240710	5040	29.76	20240122	10430	-37.30	20240710	4465	46.47	20231023	8.48	N	131030	500	82 억		521799	N	N	0	N	00	N
99	20240905	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	70	2	1.08	307929440	46997	53.91	6470	6770	6460	8460	4560	6510	6552.11	3.23	0	1916	6656	6582	6536	6462	6416	6620	6500	83	1950	500	4030	10	1	16153162	1063	9.88	0.76	12	0.29	666.00	8680.00	10430	20240710	-36.91	4465	20231023	47.37	10430	-36.91	20240710	5040	30.56	20240122	10430	-36.91	20240710	4465	47.37	20231023	8.48	N	131030	500	82 억		521799	N	N	0	N	00	N
100	20240905	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	0	3	0.00	210315130	32021	36.73	6470	6770	6470	8460	4560	6510	6568.04	3.23	0	-3879	6656	6582	6536	6462	6416	6620	6500	83	1950	500	4030	10	1	16153162	1052	9.77	0.75	12	0.20	666.00	8680.00	10430	20240710	-37.58	4465	20231023	45.80	10430	-37.58	20240710	5040	29.17	20240122	10430	-37.58	20240710	4465	45.80	20231023	8.48	N	131030	500	82 억		521799	N	N	0	N	00	N
101	20240905	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-10	5	-0.15	168842400	25641	29.41	6470	6770	6470	8460	4560	6510	6584.86	3.23	0	-3085	6656	6582	6536	6462	6416	6620	6500	83	1950	500	4030	10	1	16153162	1050	9.76	0.75	12	0.16	666.00	8680.00	10430	20240710	-37.68	4465	20231023	45.58	10430	-37.68	20240710	5040	28.97	20240122	10430	-37.68	20240710	4465	45.58	20231023	8.48	N	131030	500	82 억		521799	N	N	0	N	00	N
102	20240905	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	40	2	0.61	143284630	21713	24.91	6470	6770	6470	8460	4560	6510	6599.03	3.23	0	-1259	6656	6582	6536	6462	6416	6620	6500	83	1950	500	4030	10	1	16153162	1058	9.83	0.75	12	0.13	666.00	8680.00	10430	20240710	-37.20	4465	20231023	46.70	10430	-37.20	20240710	5040	29.96	20240122	10430	-37.20	20240710	4465	46.70	20231023	8.48	N	131030	500	82 억		521799	N	N	0	N	00	N
103	20240905	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	50	2	0.77	94624300	14274	16.37	6470	6770	6470	8460	4560	6510	6629.14	3.23	0	-2807	6656	6582	6536	6462	6416	6620	6500	83	1950	500	4030	10	1	16153162	1060	9.85	0.76	12	0.09	666.00	8680.00	10430	20240710	-37.10	4465	20231023	46.92	10430	-37.10	20240710	5040	30.16	20240122	10430	-37.10	20240710	4465	46.92	20231023	8.48	N	131030	500	82 억		521799	N	N	0	N	00	N
104	20240905	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	200	2	3.07	56893130	8628	9.90	6470	6730	6470	8460	4560	6510	6594.01	3.23	0	-129	6656	6582	6536	6462	6416	6620	6500	83	1950	500	4030	10	1	16153162	1084	10.08	0.77	12	0.05	666.00	8680.00	10430	20240710	-35.67	4465	20231023	50.28	10430	-35.67	20240710	5040	33.13	20240122	10430	-35.67	20240710	4465	50.28	20231023	8.48	N	131030	500	82 억		521799	N	N	0	N	00	N
105	20240905	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	70	2	1.08	15514450	2383	2.73	6470	6580	6470	8460	4560	6510	6510.47	3.23	0	1151	6656	6582	6536	6462	6416	6620	6500	83	1950	500	4030	10	1	16153162	1063	9.88	0.76	12	0.01	666.00	8680.00	10430	20240710	-36.91	4465	20231023	47.37	10430	-36.91	20240710	5040	30.56	20240122	10430	-36.91	20240710	4465	47.37	20231023	8.48	N	131030	500	82 억		521799	N	N	0	N	00	N
106	20240904	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-290	5	-4.26	555792340	85058	206.98	6490	6610	6490	8840	4760	6800	6534.51	3.23	0	-1010	7160	6980	6880	6700	6600	6930	6650	83	2040	500	4210	10	1	16153162	1052	9.77	0.75	12	0.53	666.00	8680.00	10430	20240710	-37.58	4465	20231023	45.80	10430	-37.58	20240710	5040	29.17	20240122	10430	-37.58	20240710	4465	45.80	20231023	8.41	N	131030	500	82 억		522374	N	N	0	N	00	N
107	20240904	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	-260	5	-3.82	526855150	80615	196.17	6490	6610	6490	8840	4760	6800	6535.45	3.23	0	-843	7160	6980	6880	6700	6600	6930	6650	83	2040	500	4210	10	1	16153162	1056	9.82	0.75	12	0.50	666.00	8680.00	10430	20240710	-37.30	4465	20231023	46.47	10430	-37.30	20240710	5040	29.76	20240122	10430	-37.30	20240710	4465	46.47	20231023	8.41	N	131030	500	82 억		522374	N	N	0	N	00	N
108	20240904	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-290	5	-4.26	439289080	67175	163.47	6490	6610	6490	8840	4760	6800	6539.47	3.23	0	-1532	7160	6980	6880	6700	6600	6930	6650	83	2040	500	4210	10	1	16153162	1052	9.77	0.75	12	0.42	666.00	8680.00	10430	20240710	-37.58	4465	20231023	45.80	10430	-37.58	20240710	5040	29.17	20240122	10430	-37.58	20240710	4465	45.80	20231023	8.41	N	131030	500	82 억		522374	N	N	0	N	00	N
109	20240904	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-280	5	-4.12	396403180	60637	147.56	6490	6610	6490	8840	4760	6800	6537.32	3.23	0	2489	7160	6980	6880	6700	6600	6930	6650	83	2040	500	4210	10	1	16153162	1053	9.79	0.75	12	0.38	666.00	8680.00	10430	20240710	-37.49	4465	20231023	46.02	10430	-37.49	20240710	5040	29.37	20240122	10430	-37.49	20240710	4465	46.02	20231023	8.41	N	131030	500	82 억		522374	N	N	0	N	00	N
110	20240904	120713	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-230	5	-3.38	228172400	34865	84.84	6490	6610	6490	8840	4760	6800	6544.45	3.23	0	-1009	7160	6980	6880	6700	6600	6930	6650	83	2040	500	4210	10	1	16153162	1061	9.86	0.76	12	0.22	666.00	8680.00	10430	20240710	-37.01	4465	20231023	47.14	10430	-37.01	20240710	5040	30.36	20240122	10430	-37.01	20240710	4465	47.14	20231023	8.41	N	131030	500	82 억		522374	N	N	0	N	00	N
111	20240904	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-190	5	-2.79	204652190	31292	76.15	6490	6610	6490	8840	4760	6800	6540.08	3.23	0	1134	7160	6980	6880	6700	6600	6930	6650	83	2040	500	4210	10	1	16153162	1068	9.92	0.76	12	0.19	666.00	8680.00	10430	20240710	-36.63	4465	20231023	48.04	10430	-36.63	20240710	5040	31.15	20240122	10430	-36.63	20240710	4465	48.04	20231023	8.41	N	131030	500	82 억		522374	N	N	0	N	00	N
112	20240904	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-250	5	-3.68	191371980	29269	71.22	6490	6610	6490	8840	4760	6800	6538.38	3.23	0	1160	7160	6980	6880	6700	6600	6930	6650	83	2040	500	4210	10	1	16153162	1058	9.83	0.75	12	0.18	666.00	8680.00	10430	20240710	-37.20	4465	20231023	46.70	10430	-37.20	20240710	5040	29.96	20240122	10430	-37.20	20240710	4465	46.70	20231023	8.41	N	131030	500	82 억		522374	N	N	0	N	00	N
113	20240904	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-290	5	-4.26	45353620	6952	16.92	6490	6610	6490	8840	4760	6800	6523.82	3.23	0	1315	7160	6980	6880	6700	6600	6930	6650	83	2040	500	4210	10	1	16153162	1052	9.77	0.75	12	0.04	666.00	8680.00	10430	20240710	-37.58	4465	20231023	45.80	10430	-37.58	20240710	5040	29.17	20240122	10430	-37.58	20240710	4465	45.80	20231023	8.41	N	131030	500	82 억		522374	N	N	0	N	00	N
114	20240903	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-130	5	-1.88	280317850	40759	47.32	7060	7060	6780	9000	4860	6930	6877.43	3.28	0	-7620	7356	7142	7026	6812	6696	7085	6755	83	2070	500	4290	10	1	16153162	1098	10.21	0.78	12	0.25	666.00	8680.00	10430	20240710	-34.80	4465	20231023	52.30	10430	-34.80	20240710	5040	34.92	20240122	10430	-34.80	20240710	4465	52.30	20231023	8.28	N	131030	500	82 억		529981	N	N	0	N	00	N
115	20240903	150708	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-90	5	-1.30	231806220	33637	39.05	7060	7060	6780	9000	4860	6930	6891.36	3.28	0	-7657	7356	7142	7026	6812	6696	7085	6755	83	2070	500	4290	10	1	16153162	1105	10.27	0.79	12	0.21	666.00	8680.00	10430	20240710	-34.42	4465	20231023	53.19	10430	-34.42	20240710	5040	35.71	20240122	10430	-34.42	20240710	4465	53.19	20231023	8.28	N	131030	500	82 억		529981	N	N	0	N	00	N
116	20240903	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-110	5	-1.59	184959310	26752	31.06	7060	7060	6800	9000	4860	6930	6913.83	3.28	0	-5021	7356	7142	7026	6812	6696	7085	6755	83	2070	500	4290	10	1	16153162	1102	10.24	0.79	12	0.17	666.00	8680.00	10430	20240710	-34.61	4465	20231023	52.74	10430	-34.61	20240710	5040	35.32	20240122	10430	-34.61	20240710	4465	52.74	20231023	8.28	N	131030	500	82 억		529981	N	N	0	N	00	N
117	20240903	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-70	5	-1.01	142660970	20551	23.86	7060	7060	6810	9000	4860	6930	6941.83	3.28	0	-5708	7356	7142	7026	6812	6696	7085	6755	83	2070	500	4290	10	1	16153162	1108	10.30	0.79	12	0.13	666.00	8680.00	10430	20240710	-34.23	4465	20231023	53.64	10430	-34.23	20240710	5040	36.11	20240122	10430	-34.23	20240710	4465	53.64	20231023	8.28	N	131030	500	82 억		529981	N	N	0	N	00	N
118	20240903	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	0	3	0.00	106040460	15217	17.67	7060	7060	6900	9000	4860	6930	6968.66	3.28	0	-5725	7356	7142	7026	6812	6696	7085	6755	83	2070	500	4290	10	1	16153162	1119	10.41	0.80	12	0.09	666.00	8680.00	10430	20240710	-33.56	4465	20231023	55.21	10430	-33.56	20240710	5040	37.50	20240122	10430	-33.56	20240710	4465	55.21	20231023	8.28	N	131030	500	82 억		529981	N	N	0	N	00	N
119	20240903	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	0	3	0.00	91956440	13189	15.31	7060	7060	6900	9000	4860	6930	6972.34	3.28	0	-5011	7356	7142	7026	6812	6696	7085	6755	83	2070	500	4290	10	1	16153162	1119	10.41	0.80	12	0.08	666.00	8680.00	10430	20240710	-33.56	4465	20231023	55.21	10430	-33.56	20240710	5040	37.50	20240122	10430	-33.56	20240710	4465	55.21	20231023	8.28	N	131030	500	82 억		529981	N	N	0	N	00	N
120	20240903	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	80	2	1.15	44640650	6392	7.42	7060	7060	6930	9000	4860	6930	6984.18	3.28	0	-2346	7356	7142	7026	6812	6696	7085	6755	83	2070	500	4290	10	1	16153162	1132	10.53	0.81	12	0.04	666.00	8680.00	10430	20240710	-32.79	4465	20231023	57.00	10430	-32.79	20240710	5040	39.09	20240122	10430	-32.79	20240710	4465	57.00	20231023	8.28	N	131030	500	82 억		529981	N	N	0	N	00	N
121	20240903	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	70	2	1.01	6039790	862	1.00	7060	7060	6950	9000	4860	6930	7010.55	3.28	0	328	7356	7142	7026	6812	6696	7085	6755	83	2070	500	4290	10	1	16153162	1131	10.51	0.81	12	0.01	666.00	8680.00	10430	20240710	-32.89	4465	20231023	56.77	10430	-32.89	20240710	5040	38.89	20240122	10430	-32.89	20240710	4465	56.77	20231023	8.28	N	131030	500	82 억		529981	N	N	0	N	00	N
122	20240902	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-150	5	-2.12	594822470	84319	53.90	7110	7240	6910	9200	4960	7080	7054.47	3.39	0	-18200	7666	7372	7076	6782	6486	7520	6930	83	2120	500	4380	10	1	16153162	1119	10.41	0.80	12	0.52	666.00	8680.00	10430	20240710	-33.56	4465	20231023	55.21	10430	-33.56	20240710	5040	37.50	20240122	10430	-33.56	20240710	4465	55.21	20231023	8.33	N	131030	500	82 억		547834	N	N	0	N	00	N
123	20240902	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-40	5	-0.56	516602230	73080	46.72	7110	7240	6910	9200	4960	7080	7069.00	3.39	0	-20880	7666	7372	7076	6782	6486	7520	6930	83	2120	500	4380	10	1	16153162	1137	10.57	0.81	12	0.45	666.00	8680.00	10430	20240710	-32.50	4465	20231023	57.67	10430	-32.50	20240710	5040	39.68	20240122	10430	-32.50	20240710	4465	57.67	20231023	8.33	N	131030	500	82 억		547834	N	N	0	N	00	N
124	20240902	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-80	5	-1.13	475414170	67220	42.97	7110	7240	6910	9200	4960	7080	7072.51	3.39	0	-19397	7666	7372	7076	6782	6486	7520	6930	83	2120	500	4380	10	1	16153162	1131	10.51	0.81	12	0.42	666.00	8680.00	10430	20240710	-32.89	4465	20231023	56.77	10430	-32.89	20240710	5040	38.89	20240122	10430	-32.89	20240710	4465	56.77	20231023	8.33	N	131030	500	82 억		547834	N	N	0	N	00	N
125	20240902	130700	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-160	5	-2.26	456474250	64503	41.24	7110	7240	6910	9200	4960	7080	7076.79	3.39	0	-20256	7666	7372	7076	6782	6486	7520	6930	83	2120	500	4380	10	1	16153162	1118	10.39	0.80	12	0.40	666.00	8680.00	10430	20240710	-33.65	4465	20231023	54.98	10430	-33.65	20240710	5040	37.30	20240122	10430	-33.65	20240710	4465	54.98	20231023	8.33	N	131030	500	82 억		547834	N	N	0	N	00	N
126	20240902	120703	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-170	5	-2.40	417858980	58932	37.67	7110	7240	6910	9200	4960	7080	7090.53	3.39	0	-19199	7666	7372	7076	6782	6486	7520	6930	83	2120	500	4380	10	1	16153162	1116	10.38	0.80	12	0.36	666.00	8680.00	10430	20240710	-33.75	4465	20231023	54.76	10430	-33.75	20240710	5040	37.10	20240122	10430	-33.75	20240710	4465	54.76	20231023	8.33	N	131030	500	82 억		547834	N	N	0	N	00	N
127	20240902	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-130	5	-1.84	385039300	54200	34.65	7110	7240	6950	9200	4960	7080	7104.05	3.39	0	-18257	7666	7372	7076	6782	6486	7520	6930	83	2120	500	4380	10	1	16153162	1123	10.44	0.80	12	0.34	666.00	8680.00	10430	20240710	-33.37	4465	20231023	55.66	10430	-33.37	20240710	5040	37.90	20240122	10430	-33.37	20240710	4465	55.66	20231023	8.33	N	131030	500	82 억		547834	N	N	0	N	00	N
128	20240902	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-20	5	-0.28	317678720	44575	28.50	7110	7240	7000	9200	4960	7080	7126.84	3.39	0	-14581	7666	7372	7076	6782	6486	7520	6930	83	2120	500	4380	10	1	16153162	1140	10.60	0.81	12	0.28	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.33	N	131030	500	82 억		547834	N	N	0	N	00	N
129	20240902	090651	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	70	2	0.99	38114420	5327	3.41	7110	7190	7110	9200	4960	7080	7154.95	3.39	0	-1511	7666	7372	7076	6782	6486	7520	6930	83	2120	500	4380	10	1	16153162	1155	10.74	0.82	12	0.03	666.00	8680.00	10430	20240710	-31.45	4465	20231023	60.13	10430	-31.45	20240710	5040	41.87	20240122	10430	-31.45	20240710	4465	60.13	20231023	8.33	N	131030	500	82 억		547834	N	N	0	N	00	N