KissMeData/001540/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	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-70	5	-0.97	60971950	8519	107.36	7210	7210	7120	9370	5050	7210	7157.17	3.68	0	-1680	7296	7252	7226	7182	7156	7240	7170	65	2160	500	5330	10	1	13042420	931	72.12	0.59	12	0.07	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.00	N	001540	500	65 억		480055	N	N	0	N	00	N
3	20240930	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-70	5	-0.97	58294100	8144	102.63	7210	7210	7120	9370	5050	7210	7157.92	3.68	0	-1512	7296	7252	7226	7182	7156	7240	7170	65	2160	500	5330	10	1	13042420	931	72.12	0.59	12	0.06	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.00	N	001540	500	65 억		480055	N	N	0	N	00	N
4	20240930	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	0	3	0.00	42297400	5913	74.52	7210	7210	7120	9370	5050	7210	7153.29	3.68	0	-1368	7296	7252	7226	7182	7156	7240	7170	65	2160	500	5330	10	1	13042420	940	72.83	0.60	12	0.05	99.00	12040.00	10510	20231221	-31.40	6570	20240805	9.74	10160	-29.04	20240102	6570	9.74	20240805	10510	-31.40	20231221	6570	9.74	20240805	1.00	N	001540	500	65 억		480055	N	N	0	N	00	N
5	20240930	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-20	5	-0.28	42131670	5890	74.23	7210	7210	7120	9370	5050	7210	7153.08	3.68	0	-1359	7296	7252	7226	7182	7156	7240	7170	65	2160	500	5330	10	1	13042420	938	72.63	0.60	12	0.05	99.00	12040.00	10510	20231221	-31.59	6570	20240805	9.44	10160	-29.23	20240102	6570	9.44	20240805	10510	-31.59	20231221	6570	9.44	20240805	1.00	N	001540	500	65 억		480055	N	N	0	N	00	N
6	20240930	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-70	5	-0.97	41198050	5760	72.59	7210	7210	7120	9370	5050	7210	7152.44	3.68	0	-1352	7296	7252	7226	7182	7156	7240	7170	65	2160	500	5330	10	1	13042420	931	72.12	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.00	N	001540	500	65 억		480055	N	N	0	N	00	N
7	20240930	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-60	5	-0.83	32665120	4565	57.53	7210	7210	7120	9370	5050	7210	7155.56	3.68	0	-1138	7296	7252	7226	7182	7156	7240	7170	65	2160	500	5330	10	1	13042420	933	72.22	0.59	12	0.04	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	1.00	N	001540	500	65 억		480055	N	N	0	N	00	N
8	20240930	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-10	5	-0.14	11898830	1656	20.87	7210	7210	7170	9370	5050	7210	7185.28	3.68	0	560	7296	7252	7226	7182	7156	7240	7170	65	2160	500	5330	10	1	13042420	939	72.73	0.60	12	0.01	99.00	12040.00	10510	20231221	-31.49	6570	20240805	9.59	10160	-29.13	20240102	6570	9.59	20240805	10510	-31.49	20231221	6570	9.59	20240805	1.00	N	001540	500	65 억		480055	N	N	0	N	00	N
9	20240930	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	0	3	0.00	396550	55	0.69	7210	7210	7210	9370	5050	7210	7210.00	3.68	0	-8	7296	7252	7226	7182	7156	7240	7170	65	2160	500	5330	10	1	13042420	940	72.83	0.60	12	0.00	99.00	12040.00	10510	20231221	-31.40	6570	20240805	9.74	10160	-29.04	20240102	6570	9.74	20240805	10510	-31.40	20231221	6570	9.74	20240805	1.00	N	001540	500	65 억		480055	N	N	0	N	00	N
10	20240927	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-70	5	-0.96	57139210	7908	69.51	7270	7270	7200	9460	5100	7280	7225.50	3.71	0	-4018	7346	7312	7266	7232	7186	7290	7210	65	2180	500	5380	10	1	13042420	940	72.83	0.60	12	0.06	99.00	12040.00	10510	20231221	-31.40	6570	20240805	9.74	10160	-29.04	20240102	6570	9.74	20240805	10510	-31.40	20231221	6570	9.74	20240805	1.00	N	001540	500	65 억		483540	N	N	0	N	00	N
11	20240927	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-60	5	-0.82	46222710	6396	56.22	7270	7270	7200	9460	5100	7280	7226.82	3.71	0	-3346	7346	7312	7266	7232	7186	7290	7210	65	2180	500	5380	10	1	13042420	942	72.93	0.60	12	0.05	99.00	12040.00	10510	20231221	-31.30	6570	20240805	9.89	10160	-28.94	20240102	6570	9.89	20240805	10510	-31.30	20231221	6570	9.89	20240805	1.00	N	001540	500	65 억		483540	N	N	0	N	00	N
12	20240927	140124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-30	5	-0.41	44610070	6173	54.26	7270	7270	7200	9460	5100	7280	7226.64	3.71	0	-3207	7346	7312	7266	7232	7186	7290	7210	65	2180	500	5380	10	1	13042420	946	73.23	0.60	12	0.05	99.00	12040.00	10510	20231221	-31.02	6570	20240805	10.35	10160	-28.64	20240102	6570	10.35	20240805	10510	-31.02	20231221	6570	10.35	20240805	1.00	N	001540	500	65 억		483540	N	N	0	N	00	N
13	20240927	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-40	5	-0.55	37768410	5228	45.95	7270	7270	7200	9460	5100	7280	7224.26	3.71	0	-2777	7346	7312	7266	7232	7186	7290	7210	65	2180	500	5380	10	1	13042420	944	73.13	0.60	12	0.04	99.00	12040.00	10510	20231221	-31.11	6570	20240805	10.20	10160	-28.74	20240102	6570	10.20	20240805	10510	-31.11	20231221	6570	10.20	20240805	1.00	N	001540	500	65 억		483540	N	N	0	N	00	N
14	20240927	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-30	5	-0.41	36302730	5025	44.17	7270	7270	7200	9460	5100	7280	7224.42	3.71	0	-2707	7346	7312	7266	7232	7186	7290	7210	65	2180	500	5380	10	1	13042420	946	73.23	0.60	12	0.04	99.00	12040.00	10510	20231221	-31.02	6570	20240805	10.35	10160	-28.64	20240102	6570	10.35	20240805	10510	-31.02	20231221	6570	10.35	20240805	1.00	N	001540	500	65 억		483540	N	N	0	N	00	N
15	20240927	110124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-70	5	-0.96	35023500	4848	42.61	7270	7270	7200	9460	5100	7280	7224.32	3.71	0	-2668	7346	7312	7266	7232	7186	7290	7210	65	2180	500	5380	10	1	13042420	940	72.83	0.60	12	0.04	99.00	12040.00	10510	20231221	-31.40	6570	20240805	9.74	10160	-29.04	20240102	6570	9.74	20240805	10510	-31.40	20231221	6570	9.74	20240805	1.00	N	001540	500	65 억		483540	N	N	0	N	00	N
16	20240927	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-80	5	-1.10	31255670	4326	38.02	7270	7270	7200	9460	5100	7280	7225.07	3.71	0	-2467	7346	7312	7266	7232	7186	7290	7210	65	2180	500	5380	10	1	13042420	939	72.73	0.60	12	0.03	99.00	12040.00	10510	20231221	-31.49	6570	20240805	9.59	10160	-29.13	20240102	6570	9.59	20240805	10510	-31.49	20231221	6570	9.59	20240805	1.00	N	001540	500	65 억		483540	N	N	0	N	00	N
17	20240927	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-30	5	-0.41	319810	44	0.39	7270	7270	7240	9460	5100	7280	7268.41	3.71	0	-17	7346	7312	7266	7232	7186	7290	7210	65	2180	500	5380	10	1	13042420	946	73.23	0.60	12	0.00	99.00	12040.00	10510	20231221	-31.02	6570	20240805	10.35	10160	-28.64	20240102	6570	10.35	20240805	10510	-31.02	20231221	6570	10.35	20240805	1.00	N	001540	500	65 억		483540	N	N	0	N	00	N
18	20240926	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	40	2	0.55	82411740	11375	112.67	7290	7300	7220	9410	5070	7240	7244.11	3.71	0	-173	7346	7292	7256	7202	7166	7320	7230	65	2170	500	5350	10	1	13042420	949	73.54	0.60	12	0.09	99.00	12040.00	10510	20231221	-30.73	6570	20240805	10.81	10160	-28.35	20240102	6570	10.81	20240805	10510	-30.73	20231221	6570	10.81	20240805	1.00	N	001540	500	65 억		483713	N	N	0	N	00	N
19	20240926	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	20	2	0.28	75043220	10359	102.60	7290	7300	7220	9410	5070	7240	7244.25	3.71	0	-377	7346	7292	7256	7202	7166	7320	7230	65	2170	500	5350	10	1	13042420	947	73.33	0.60	12	0.08	99.00	12040.00	10510	20231221	-30.92	6570	20240805	10.50	10160	-28.54	20240102	6570	10.50	20240805	10510	-30.92	20231221	6570	10.50	20240805	1.00	N	001540	500	65 억		483713	N	N	0	N	00	N
20	20240926	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-20	5	-0.28	67522480	9322	92.33	7290	7300	7220	9410	5070	7240	7243.35	3.71	0	-409	7346	7292	7256	7202	7166	7320	7230	65	2170	500	5350	10	1	13042420	942	72.93	0.60	12	0.07	99.00	12040.00	10510	20231221	-31.30	6570	20240805	9.89	10160	-28.94	20240102	6570	9.89	20240805	10510	-31.30	20231221	6570	9.89	20240805	1.00	N	001540	500	65 억		483713	N	N	0	N	00	N
21	20240926	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	10	2	0.14	44535780	6142	60.84	7290	7300	7230	9410	5070	7240	7251.02	3.71	0	-110	7346	7292	7256	7202	7166	7320	7230	65	2170	500	5350	10	1	13042420	946	73.23	0.60	12	0.05	99.00	12040.00	10510	20231221	-31.02	6570	20240805	10.35	10160	-28.64	20240102	6570	10.35	20240805	10510	-31.02	20231221	6570	10.35	20240805	1.00	N	001540	500	65 억		483713	N	N	0	N	00	N
22	20240926	120124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	0	3	0.00	41659420	5745	56.90	7290	7300	7230	9410	5070	7240	7251.42	3.71	0	170	7346	7292	7256	7202	7166	7320	7230	65	2170	500	5350	10	1	13042420	944	73.13	0.60	12	0.04	99.00	12040.00	10510	20231221	-31.11	6570	20240805	10.20	10160	-28.74	20240102	6570	10.20	20240805	10510	-31.11	20231221	6570	10.20	20240805	1.00	N	001540	500	65 억		483713	N	N	0	N	00	N
23	20240926	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	10	2	0.14	39397440	5433	53.81	7290	7300	7230	9410	5070	7240	7251.51	3.71	0	175	7346	7292	7256	7202	7166	7320	7230	65	2170	500	5350	10	1	13042420	946	73.23	0.60	12	0.04	99.00	12040.00	10510	20231221	-31.02	6570	20240805	10.35	10160	-28.64	20240102	6570	10.35	20240805	10510	-31.02	20231221	6570	10.35	20240805	1.00	N	001540	500	65 억		483713	N	N	0	N	00	N
24	20240926	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	30	2	0.41	12965250	1784	17.67	7290	7300	7240	9410	5070	7240	7267.52	3.71	0	37	7346	7292	7256	7202	7166	7320	7230	65	2170	500	5350	10	1	13042420	948	73.43	0.60	12	0.01	99.00	12040.00	10510	20231221	-30.83	6570	20240805	10.65	10160	-28.44	20240102	6570	10.65	20240805	10510	-30.83	20231221	6570	10.65	20240805	1.00	N	001540	500	65 억		483713	N	N	0	N	00	N
25	20240926	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	50	2	0.69	7290	1	0.01	7290	7290	7290	9410	5070	7240	7290.00	3.71	0	0	7346	7292	7256	7202	7166	7320	7230	65	2170	500	5350	10	1	13042420	951	73.64	0.61	12	0.00	99.00	12040.00	10510	20231221	-30.64	6570	20240805	10.96	10160	-28.25	20240102	6570	10.96	20240805	10510	-30.64	20231221	6570	10.96	20240805	1.00	N	001540	500	65 억		483713	N	N	0	N	00	N
26	20240925	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-30	5	-0.41	73440630	10096	76.72	7220	7310	7220	9450	5090	7270	7274.23	3.72	0	-1255	7363	7316	7273	7226	7183	7295	7205	65	2180	500	5370	10	1	13042420	944	73.13	0.60	12	0.08	99.00	12040.00	10510	20231221	-31.11	6570	20240805	10.20	10160	-28.74	20240102	6570	10.20	20240805	10510	-31.11	20231221	6570	10.20	20240805	1.00	N	001540	500	65 억		484949	N	N	0	N	00	N
27	20240925	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-30	5	-0.41	58503330	8033	61.05	7220	7310	7220	9450	5090	7270	7282.87	3.72	0	-728	7363	7316	7273	7226	7183	7295	7205	65	2180	500	5370	10	1	13042420	944	73.13	0.60	12	0.06	99.00	12040.00	10510	20231221	-31.11	6570	20240805	10.20	10160	-28.74	20240102	6570	10.20	20240805	10510	-31.11	20231221	6570	10.20	20240805	1.00	N	001540	500	65 억		484949	N	N	0	N	00	N
28	20240925	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-10	5	-0.14	46842460	6425	48.83	7220	7310	7220	9450	5090	7270	7290.66	3.72	0	714	7363	7316	7273	7226	7183	7295	7205	65	2180	500	5370	10	1	13042420	947	73.33	0.60	12	0.05	99.00	12040.00	10510	20231221	-30.92	6570	20240805	10.50	10160	-28.54	20240102	6570	10.50	20240805	10510	-30.92	20231221	6570	10.50	20240805	1.00	N	001540	500	65 억		484949	N	N	0	N	00	N
29	20240925	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	10	2	0.14	40117960	5501	41.80	7220	7310	7220	9450	5090	7270	7292.85	3.72	0	934	7363	7316	7273	7226	7183	7295	7205	65	2180	500	5370	10	1	13042420	949	73.54	0.60	12	0.04	99.00	12040.00	10510	20231221	-30.73	6570	20240805	10.81	10160	-28.35	20240102	6570	10.81	20240805	10510	-30.73	20231221	6570	10.81	20240805	1.00	N	001540	500	65 억		484949	N	N	0	N	00	N
30	20240925	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	20	2	0.28	33202110	4552	34.59	7220	7310	7220	9450	5090	7270	7293.96	3.72	0	737	7363	7316	7273	7226	7183	7295	7205	65	2180	500	5370	10	1	13042420	951	73.64	0.61	12	0.03	99.00	12040.00	10510	20231221	-30.64	6570	20240805	10.96	10160	-28.25	20240102	6570	10.96	20240805	10510	-30.64	20231221	6570	10.96	20240805	1.00	N	001540	500	65 억		484949	N	N	0	N	00	N
31	20240925	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	10	2	0.14	3718160	511	3.88	7220	7300	7220	9450	5090	7270	7276.24	3.72	0	-50	7363	7316	7273	7226	7183	7295	7205	65	2180	500	5370	10	1	13042420	949	73.54	0.60	12	0.00	99.00	12040.00	10510	20231221	-30.73	6570	20240805	10.81	10160	-28.35	20240102	6570	10.81	20240805	10510	-30.73	20231221	6570	10.81	20240805	1.00	N	001540	500	65 억		484949	N	N	0	N	00	N
32	20240925	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	30	2	0.41	1191140	164	1.25	7220	7300	7220	9450	5090	7270	7263.05	3.72	0	-32	7363	7316	7273	7226	7183	7295	7205	65	2180	500	5370	10	1	13042420	952	73.74	0.61	12	0.00	99.00	12040.00	10510	20231221	-30.54	6570	20240805	11.11	10160	-28.15	20240102	6570	11.11	20240805	10510	-30.54	20231221	6570	11.11	20240805	1.00	N	001540	500	65 억		484949	N	N	0	N	00	N
33	20240925	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-50	5	-0.69	216600	30	0.23	7220	7220	7220	9450	5090	7270	7220.00	3.72	0	0	7363	7316	7273	7226	7183	7295	7205	65	2180	500	5370	10	1	13042420	942	72.93	0.60	12	0.00	99.00	12040.00	10510	20231221	-31.30	6570	20240805	9.89	10160	-28.94	20240102	6570	9.89	20240805	10510	-31.30	20231221	6570	9.89	20240805	1.00	N	001540	500	65 억		484949	N	N	0	N	00	N
34	20240924	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	20	2	0.28	95598200	13119	122.46	7320	7320	7230	9420	5080	7250	7287.00	3.74	0	-2875	7363	7306	7243	7186	7123	7275	7155	65	2170	500	5360	10	1	13042420	948	73.43	0.60	12	0.10	99.00	12040.00	10510	20231221	-30.83	6570	20240805	10.65	10160	-28.44	20240102	6570	10.65	20240805	10510	-30.83	20231221	6570	10.65	20240805	1.01	N	001540	500	65 억		487824	N	N	0	N	00	N
35	20240924	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	50	2	0.69	91562890	12566	117.30	7320	7320	7230	9420	5080	7250	7286.56	3.74	0	-2873	7363	7306	7243	7186	7123	7275	7155	65	2170	500	5360	10	1	13042420	952	73.74	0.61	12	0.10	99.00	12040.00	10510	20231221	-30.54	6570	20240805	11.11	10160	-28.15	20240102	6570	11.11	20240805	10510	-30.54	20231221	6570	11.11	20240805	1.01	N	001540	500	65 억		487824	N	N	0	N	00	N
36	20240924	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	30	2	0.41	64545420	8869	82.79	7320	7320	7230	9420	5080	7250	7277.64	3.74	0	-2462	7363	7306	7243	7186	7123	7275	7155	65	2170	500	5360	10	1	13042420	949	73.54	0.60	12	0.07	99.00	12040.00	10510	20231221	-30.73	6570	20240805	10.81	10160	-28.35	20240102	6570	10.81	20240805	10510	-30.73	20231221	6570	10.81	20240805	1.01	N	001540	500	65 억		487824	N	N	0	N	00	N
37	20240924	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	10	2	0.14	50456680	6938	64.76	7320	7320	7230	9420	5080	7250	7272.51	3.74	0	-1866	7363	7306	7243	7186	7123	7275	7155	65	2170	500	5360	10	1	13042420	947	73.33	0.60	12	0.05	99.00	12040.00	10510	20231221	-30.92	6570	20240805	10.50	10160	-28.54	20240102	6570	10.50	20240805	10510	-30.92	20231221	6570	10.50	20240805	1.01	N	001540	500	65 억		487824	N	N	0	N	00	N
38	20240924	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	20	2	0.28	48290220	6640	61.98	7320	7320	7230	9420	5080	7250	7272.62	3.74	0	-1617	7363	7306	7243	7186	7123	7275	7155	65	2170	500	5360	10	1	13042420	948	73.43	0.60	12	0.05	99.00	12040.00	10510	20231221	-30.83	6570	20240805	10.65	10160	-28.44	20240102	6570	10.65	20240805	10510	-30.83	20231221	6570	10.65	20240805	1.01	N	001540	500	65 억		487824	N	N	0	N	00	N
39	20240924	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-10	5	-0.14	35309200	4851	45.28	7320	7320	7230	9420	5080	7250	7278.75	3.74	0	-1627	7363	7306	7243	7186	7123	7275	7155	65	2170	500	5360	10	1	13042420	944	73.13	0.60	12	0.04	99.00	12040.00	10510	20231221	-31.11	6570	20240805	10.20	10160	-28.74	20240102	6570	10.20	20240805	10510	-31.11	20231221	6570	10.20	20240805	1.01	N	001540	500	65 억		487824	N	N	0	N	00	N
40	20240924	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	40	2	0.55	22255730	3047	28.44	7320	7320	7260	9420	5080	7250	7304.15	3.74	0	-1414	7363	7306	7243	7186	7123	7275	7155	65	2170	500	5360	10	1	13042420	951	73.64	0.61	12	0.02	99.00	12040.00	10510	20231221	-30.64	6570	20240805	10.96	10160	-28.25	20240102	6570	10.96	20240805	10510	-30.64	20231221	6570	10.96	20240805	1.01	N	001540	500	65 억		487824	N	N	0	N	00	N
41	20240924	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	70	2	0.97	8403360	1148	10.72	7320	7320	7320	9420	5080	7250	7320.00	3.74	0	0	7363	7306	7243	7186	7123	7275	7155	65	2170	500	5360	10	1	13042420	955	73.94	0.61	12	0.01	99.00	12040.00	10510	20231221	-30.35	6570	20240805	11.42	10160	-27.95	20240102	6570	11.42	20240805	10510	-30.35	20231221	6570	11.42	20240805	1.01	N	001540	500	65 억		487824	N	N	0	N	00	N
42	20240923	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-20	5	-0.28	77553580	10663	69.07	7280	7300	7180	9450	5090	7270	7273.15	3.77	0	-3251	7363	7316	7243	7196	7123	7340	7220	65	2180	500	5370	10	1	13042420	946	73.23	0.60	12	0.08	99.00	12040.00	10510	20231221	-31.02	6570	20240805	10.35	10160	-28.64	20240102	6570	10.35	20240805	10510	-31.02	20231221	6570	10.35	20240805	1.02	N	001540	500	65 억		491075	N	N	0	N	00	N
43	20240923	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	30	2	0.41	71664040	9853	63.82	7280	7300	7180	9450	5090	7270	7273.32	3.77	0	-2563	7363	7316	7243	7196	7123	7340	7220	65	2180	500	5370	10	1	13042420	952	73.74	0.61	12	0.08	99.00	12040.00	10510	20231221	-30.54	6570	20240805	11.11	10160	-28.15	20240102	6570	11.11	20240805	10510	-30.54	20231221	6570	11.11	20240805	1.02	N	001540	500	65 억		491075	N	N	0	N	00	N
44	20240923	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	30	2	0.41	61471460	8454	54.76	7280	7300	7180	9450	5090	7270	7271.29	3.77	0	-2298	7363	7316	7243	7196	7123	7340	7220	65	2180	500	5370	10	1	13042420	952	73.74	0.61	12	0.06	99.00	12040.00	10510	20231221	-30.54	6570	20240805	11.11	10160	-28.15	20240102	6570	11.11	20240805	10510	-30.54	20231221	6570	11.11	20240805	1.02	N	001540	500	65 억		491075	N	N	0	N	00	N
45	20240923	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	30	2	0.41	52288030	7194	46.60	7280	7300	7180	9450	5090	7270	7268.28	3.77	0	-1915	7363	7316	7243	7196	7123	7340	7220	65	2180	500	5370	10	1	13042420	952	73.74	0.61	12	0.06	99.00	12040.00	10510	20231221	-30.54	6570	20240805	11.11	10160	-28.15	20240102	6570	11.11	20240805	10510	-30.54	20231221	6570	11.11	20240805	1.02	N	001540	500	65 억		491075	N	N	0	N	00	N
46	20240923	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-30	5	-0.41	41003290	5644	36.56	7280	7300	7180	9450	5090	7270	7264.93	3.77	0	-1584	7363	7316	7243	7196	7123	7340	7220	65	2180	500	5370	10	1	13042420	944	73.13	0.60	12	0.04	99.00	12040.00	10510	20231221	-31.11	6570	20240805	10.20	10160	-28.74	20240102	6570	10.20	20240805	10510	-31.11	20231221	6570	10.20	20240805	1.02	N	001540	500	65 억		491075	N	N	0	N	00	N
47	20240923	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-10	5	-0.14	32386040	4462	28.90	7280	7300	7180	9450	5090	7270	7258.19	3.77	0	-1464	7363	7316	7243	7196	7123	7340	7220	65	2180	500	5370	10	1	13042420	947	73.33	0.60	12	0.03	99.00	12040.00	10510	20231221	-30.92	6570	20240805	10.50	10160	-28.54	20240102	6570	10.50	20240805	10510	-30.92	20231221	6570	10.50	20240805	1.02	N	001540	500	65 억		491075	N	N	0	N	00	N
48	20240923	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-30	5	-0.41	19640110	2710	17.55	7280	7290	7180	9450	5090	7270	7247.27	3.77	0	-1271	7363	7316	7243	7196	7123	7340	7220	65	2180	500	5370	10	1	13042420	944	73.13	0.60	12	0.02	99.00	12040.00	10510	20231221	-31.11	6570	20240805	10.20	10160	-28.74	20240102	6570	10.20	20240805	10510	-31.11	20231221	6570	10.20	20240805	1.02	N	001540	500	65 억		491075	N	N	0	N	00	N
49	20240923	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	0	3	0.00	2029050	279	1.81	7280	7280	7270	9450	5090	7270	7272.58	3.77	0	-237	7363	7316	7243	7196	7123	7340	7220	65	2180	500	5370	10	1	13042420	948	73.43	0.60	12	0.00	99.00	12040.00	10510	20231221	-30.83	6570	20240805	10.65	10160	-28.44	20240102	6570	10.65	20240805	10510	-30.83	20231221	6570	10.65	20240805	1.02	N	001540	500	65 억		491075	N	N	0	N	00	N
50	20240913	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-20	5	-0.28	41791370	5921	110.76	7100	7110	7020	9210	4970	7090	7058.15	3.74	0	-1477	7183	7136	7063	7016	6943	7160	7040	65	2120	500	5240	10	1	13042420	922	71.41	0.59	12	0.05	99.00	12040.00	10510	20231221	-32.73	6570	20240805	7.61	10160	-30.41	20240102	6570	7.61	20240805	10510	-32.73	20231221	6570	7.61	20240805	1.02	N	001540	500	65 억		487857	N	N	0	N	00	N
51	20240913	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-30	5	-0.42	38600930	5470	102.32	7100	7110	7020	9210	4970	7090	7056.84	3.74	0	-1352	7183	7136	7063	7016	6943	7160	7040	65	2120	500	5240	10	1	13042420	921	71.31	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.83	6570	20240805	7.46	10160	-30.51	20240102	6570	7.46	20240805	10510	-32.83	20231221	6570	7.46	20240805	1.02	N	001540	500	65 억		487857	N	N	0	N	00	N
52	20240913	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-50	5	-0.71	30427360	4312	80.66	7100	7110	7020	9210	4970	7090	7056.44	3.74	0	-1384	7183	7136	7063	7016	6943	7160	7040	65	2120	500	5240	10	1	13042420	918	71.11	0.58	12	0.03	99.00	12040.00	10510	20231221	-33.02	6570	20240805	7.15	10160	-30.71	20240102	6570	7.15	20240805	10510	-33.02	20231221	6570	7.15	20240805	1.02	N	001540	500	65 억		487857	N	N	0	N	00	N
53	20240913	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-50	5	-0.71	28926730	4099	76.67	7100	7110	7020	9210	4970	7090	7057.02	3.74	0	-1391	7183	7136	7063	7016	6943	7160	7040	65	2120	500	5240	10	1	13042420	918	71.11	0.58	12	0.03	99.00	12040.00	10510	20231221	-33.02	6570	20240805	7.15	10160	-30.71	20240102	6570	7.15	20240805	10510	-33.02	20231221	6570	7.15	20240805	1.02	N	001540	500	65 억		487857	N	N	0	N	00	N
54	20240913	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-60	5	-0.85	26266340	3721	69.60	7100	7110	7020	9210	4970	7090	7058.95	3.74	0	-1363	7183	7136	7063	7016	6943	7160	7040	65	2120	500	5240	10	1	13042420	917	71.01	0.58	12	0.03	99.00	12040.00	10510	20231221	-33.11	6570	20240805	7.00	10160	-30.81	20240102	6570	7.00	20240805	10510	-33.11	20231221	6570	7.00	20240805	1.02	N	001540	500	65 억		487857	N	N	0	N	00	N
55	20240913	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-40	5	-0.56	22074770	3125	58.45	7100	7110	7020	9210	4970	7090	7063.93	3.74	0	-1330	7183	7136	7063	7016	6943	7160	7040	65	2120	500	5240	10	1	13042420	919	71.21	0.59	12	0.02	99.00	12040.00	10510	20231221	-32.92	6570	20240805	7.31	10160	-30.61	20240102	6570	7.31	20240805	10510	-32.92	20231221	6570	7.31	20240805	1.02	N	001540	500	65 억		487857	N	N	0	N	00	N
56	20240913	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-40	5	-0.56	18623880	2635	49.29	7100	7110	7020	9210	4970	7090	7067.89	3.74	0	-1177	7183	7136	7063	7016	6943	7160	7040	65	2120	500	5240	10	1	13042420	919	71.21	0.59	12	0.02	99.00	12040.00	10510	20231221	-32.92	6570	20240805	7.31	10160	-30.61	20240102	6570	7.31	20240805	10510	-32.92	20231221	6570	7.31	20240805	1.02	N	001540	500	65 억		487857	N	N	0	N	00	N
57	20240913	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-10	5	-0.14	28350	4	0.07	7100	7100	7080	9210	4970	7090	7087.50	3.74	0	-2	7183	7136	7063	7016	6943	7160	7040	65	2120	500	5240	10	1	13042420	923	71.52	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.64	6570	20240805	7.76	10160	-30.31	20240102	6570	7.76	20240805	10510	-32.64	20231221	6570	7.76	20240805	1.02	N	001540	500	65 억		487857	N	N	0	N	00	N
58	20240912	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	120	2	1.72	37427690	5314	45.74	7010	7110	6990	9060	4880	6970	7042.69	3.74	0	283	7103	7036	6993	6926	6883	7070	6960	65	2090	500	5150	10	1	13042420	925	71.62	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.54	6570	20240805	7.91	10160	-30.22	20240102	6570	7.91	20240805	10510	-32.54	20231221	6570	7.91	20240805	1.02	N	001540	500	65 억		487574	N	N	0	N	00	N
59	20240912	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	140	2	2.01	35186160	4998	43.02	7010	7110	6990	9060	4880	6970	7040.05	3.74	0	318	7103	7036	6993	6926	6883	7070	6960	65	2090	500	5150	10	1	13042420	927	71.82	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.35	6570	20240805	8.22	10160	-30.02	20240102	6570	8.22	20240805	10510	-32.35	20231221	6570	8.22	20240805	1.02	N	001540	500	65 억		487574	N	N	0	N	00	N
60	20240912	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	80	2	1.15	26169190	3724	32.06	7010	7070	6990	9060	4880	6970	7027.17	3.74	0	-84	7103	7036	6993	6926	6883	7070	6960	65	2090	500	5150	10	1	13042420	919	71.21	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.92	6570	20240805	7.31	10160	-30.61	20240102	6570	7.31	20240805	10510	-32.92	20231221	6570	7.31	20240805	1.02	N	001540	500	65 억		487574	N	N	0	N	00	N
61	20240912	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	90	2	1.29	25083290	3570	30.73	7010	7070	6990	9060	4880	6970	7026.13	3.74	0	-30	7103	7036	6993	6926	6883	7070	6960	65	2090	500	5150	10	1	13042420	921	71.31	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.83	6570	20240805	7.46	10160	-30.51	20240102	6570	7.46	20240805	10510	-32.83	20231221	6570	7.46	20240805	1.02	N	001540	500	65 억		487574	N	N	0	N	00	N
62	20240912	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	70	2	1.00	23063170	3283	28.26	7010	7070	6990	9060	4880	6970	7025.03	3.74	0	-9	7103	7036	6993	6926	6883	7070	6960	65	2090	500	5150	10	1	13042420	918	71.11	0.58	12	0.03	99.00	12040.00	10510	20231221	-33.02	6570	20240805	7.15	10160	-30.71	20240102	6570	7.15	20240805	10510	-33.02	20231221	6570	7.15	20240805	1.02	N	001540	500	65 억		487574	N	N	0	N	00	N
63	20240912	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	70	2	1.00	22964490	3269	28.14	7010	7070	6990	9060	4880	6970	7024.93	3.74	0	2	7103	7036	6993	6926	6883	7070	6960	65	2090	500	5150	10	1	13042420	918	71.11	0.58	12	0.03	99.00	12040.00	10510	20231221	-33.02	6570	20240805	7.15	10160	-30.71	20240102	6570	7.15	20240805	10510	-33.02	20231221	6570	7.15	20240805	1.02	N	001540	500	65 억		487574	N	N	0	N	00	N
64	20240912	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	70	2	1.00	4493720	639	5.50	7010	7070	7000	9060	4880	6970	7032.43	3.74	0	-21	7103	7036	6993	6926	6883	7070	6960	65	2090	500	5150	10	1	13042420	918	71.11	0.58	12	0.00	99.00	12040.00	10510	20231221	-33.02	6570	20240805	7.15	10160	-30.71	20240102	6570	7.15	20240805	10510	-33.02	20231221	6570	7.15	20240805	1.02	N	001540	500	65 억		487574	N	N	0	N	00	N
65	20240912	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	0	3	0.00	0	0	0.00	0	0	0	9060	4880	6970	0.00	3.74	0	0	7103	7036	6993	6926	6883	7070	6960	65	2090	500	5150	10	1	13042420	909	70.40	0.58	12	0.00	99.00	12040.00	10510	20231221	-33.68	6570	20240805	6.09	10160	-31.40	20240102	6570	6.09	20240805	10510	-33.68	20231221	6570	6.09	20240805	1.02	N	001540	500	65 억		487574	N	N	0	N	00	N
66	20240911	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-20	5	-0.29	80397410	11517	160.83	6950	7060	6950	9080	4900	6990	6980.78	3.78	0	-6037	7190	7090	7040	6940	6890	7065	6915	65	2090	500	5170	10	1	13042420	909	70.40	0.58	12	0.09	99.00	12040.00	10510	20231221	-33.68	6570	20240805	6.09	10160	-31.40	20240102	6570	6.09	20240805	10510	-33.68	20231221	6570	6.09	20240805	1.01	N	001540	500	65 억		493611	N	N	0	N	00	N
67	20240911	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	10	2	0.14	76373910	10941	152.79	6950	7060	6950	9080	4900	6990	6980.52	3.78	0	-5840	7190	7090	7040	6940	6890	7065	6915	65	2090	500	5170	10	1	13042420	913	70.71	0.58	12	0.08	99.00	12040.00	10510	20231221	-33.40	6570	20240805	6.54	10160	-31.10	20240102	6570	6.54	20240805	10510	-33.40	20231221	6570	6.54	20240805	1.01	N	001540	500	65 억		493611	N	N	0	N	00	N
68	20240911	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-30	5	-0.43	68631990	9828	137.24	6950	7060	6950	9080	4900	6990	6983.31	3.78	0	-5080	7190	7090	7040	6940	6890	7065	6915	65	2090	500	5170	10	1	13042420	908	70.30	0.58	12	0.08	99.00	12040.00	10510	20231221	-33.78	6570	20240805	5.94	10160	-31.50	20240102	6570	5.94	20240805	10510	-33.78	20231221	6570	5.94	20240805	1.01	N	001540	500	65 억		493611	N	N	0	N	00	N
69	20240911	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-20	5	-0.29	42016830	6011	83.94	6950	7060	6950	9080	4900	6990	6989.99	3.78	0	-1475	7190	7090	7040	6940	6890	7065	6915	65	2090	500	5170	10	1	13042420	909	70.40	0.58	12	0.05	99.00	12040.00	10510	20231221	-33.68	6570	20240805	6.09	10160	-31.40	20240102	6570	6.09	20240805	10510	-33.68	20231221	6570	6.09	20240805	1.01	N	001540	500	65 억		493611	N	N	0	N	00	N
70	20240911	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-20	5	-0.29	32615930	4661	65.09	6950	7060	6950	9080	4900	6990	6997.62	3.78	0	-1290	7190	7090	7040	6940	6890	7065	6915	65	2090	500	5170	10	1	13042420	909	70.40	0.58	12	0.04	99.00	12040.00	10510	20231221	-33.68	6570	20240805	6.09	10160	-31.40	20240102	6570	6.09	20240805	10510	-33.68	20231221	6570	6.09	20240805	1.01	N	001540	500	65 억		493611	N	N	0	N	00	N
71	20240911	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	20	2	0.29	13954080	1988	27.76	6950	7060	6950	9080	4900	6990	7019.15	3.78	0	-953	7190	7090	7040	6940	6890	7065	6915	65	2090	500	5170	10	1	13042420	914	70.81	0.58	12	0.02	99.00	12040.00	10510	20231221	-33.30	6570	20240805	6.70	10160	-31.00	20240102	6570	6.70	20240805	10510	-33.30	20231221	6570	6.70	20240805	1.01	N	001540	500	65 억		493611	N	N	0	N	00	N
72	20240911	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	40	2	0.57	10035480	1430	19.97	6950	7060	6950	9080	4900	6990	7017.82	3.78	0	-435	7190	7090	7040	6940	6890	7065	6915	65	2090	500	5170	10	1	13042420	917	71.01	0.58	12	0.01	99.00	12040.00	10510	20231221	-33.11	6570	20240805	7.00	10160	-30.81	20240102	6570	7.00	20240805	10510	-33.11	20231221	6570	7.00	20240805	1.01	N	001540	500	65 억		493611	N	N	0	N	00	N
73	20240911	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	60	2	0.86	2377200	342	4.78	6950	7050	6950	9080	4900	6990	6950.88	3.78	0	-51	7190	7090	7040	6940	6890	7065	6915	65	2090	500	5170	10	1	13042420	919	71.21	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.92	6570	20240805	7.31	10160	-30.61	20240102	6570	7.31	20240805	10510	-32.92	20231221	6570	7.31	20240805	1.01	N	001540	500	65 억		493611	N	N	0	N	00	N
74	20240910	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-60	5	-0.85	50330030	7161	66.63	7140	7140	6990	9160	4940	7050	7028.35	3.81	0	-3535	7170	7110	7010	6950	6850	7140	6980	65	2110	500	5210	10	1	13042420	912	70.61	0.58	12	0.05	99.00	12040.00	10510	20231221	-33.49	6570	20240805	6.39	10160	-31.20	20240102	6570	6.39	20240805	10510	-33.49	20231221	6570	6.39	20240805	1.06	N	001540	500	65 억		497146	N	N	0	N	00	N
75	20240910	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-50	5	-0.71	45865010	6523	60.70	7140	7140	6990	9160	4940	7050	7031.28	3.81	0	-3244	7170	7110	7010	6950	6850	7140	6980	65	2110	500	5210	10	1	13042420	913	70.71	0.58	12	0.05	99.00	12040.00	10510	20231221	-33.40	6570	20240805	6.54	10160	-31.10	20240102	6570	6.54	20240805	10510	-33.40	20231221	6570	6.54	20240805	1.06	N	001540	500	65 억		497146	N	N	0	N	00	N
76	20240910	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-40	5	-0.57	42245290	6006	55.89	7140	7140	7010	9160	4940	7050	7033.85	3.81	0	-2743	7170	7110	7010	6950	6850	7140	6980	65	2110	500	5210	10	1	13042420	914	70.81	0.58	12	0.05	99.00	12040.00	10510	20231221	-33.30	6570	20240805	6.70	10160	-31.00	20240102	6570	6.70	20240805	10510	-33.30	20231221	6570	6.70	20240805	1.06	N	001540	500	65 억		497146	N	N	0	N	00	N
77	20240910	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	0	3	0.00	35387900	5029	46.79	7140	7140	7010	9160	4940	7050	7036.77	3.81	0	-1767	7170	7110	7010	6950	6850	7140	6980	65	2110	500	5210	10	1	13042420	919	71.21	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.92	6570	20240805	7.31	10160	-30.61	20240102	6570	7.31	20240805	10510	-32.92	20231221	6570	7.31	20240805	1.06	N	001540	500	65 억		497146	N	N	0	N	00	N
78	20240910	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-30	5	-0.43	35043250	4980	46.34	7140	7140	7010	9160	4940	7050	7036.80	3.81	0	-1726	7170	7110	7010	6950	6850	7140	6980	65	2110	500	5210	10	1	13042420	916	70.91	0.58	12	0.04	99.00	12040.00	10510	20231221	-33.21	6570	20240805	6.85	10160	-30.91	20240102	6570	6.85	20240805	10510	-33.21	20231221	6570	6.85	20240805	1.06	N	001540	500	65 억		497146	N	N	0	N	00	N
79	20240910	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-10	5	-0.14	23859320	3388	31.53	7140	7140	7010	9160	4940	7050	7042.30	3.81	0	-890	7170	7110	7010	6950	6850	7140	6980	65	2110	500	5210	10	1	13042420	918	71.11	0.58	12	0.03	99.00	12040.00	10510	20231221	-33.02	6570	20240805	7.15	10160	-30.71	20240102	6570	7.15	20240805	10510	-33.02	20231221	6570	7.15	20240805	1.06	N	001540	500	65 억		497146	N	N	0	N	00	N
80	20240910	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-10	5	-0.14	22881800	3249	30.23	7140	7140	7010	9160	4940	7050	7042.72	3.81	0	-802	7170	7110	7010	6950	6850	7140	6980	65	2110	500	5210	10	1	13042420	918	71.11	0.58	12	0.02	99.00	12040.00	10510	20231221	-33.02	6570	20240805	7.15	10160	-30.71	20240102	6570	7.15	20240805	10510	-33.02	20231221	6570	7.15	20240805	1.06	N	001540	500	65 억		497146	N	N	0	N	00	N
81	20240910	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	9160	4940	7050	0.00	3.81	0	0	7170	7110	7010	6950	6850	7140	6980	65	2110	500	5210	10	1	13042420	919	71.21	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.92	6570	20240805	7.31	10160	-30.61	20240102	6570	7.31	20240805	10510	-32.92	20231221	6570	7.31	20240805	1.06	N	001540	500	65 억		497146	N	N	0	N	00	N
82	20240909	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	0	3	0.00	75060690	10747	45.84	6950	7070	6910	9160	4940	7050	6984.34	3.81	0	710	7150	7100	7010	6960	6870	7120	6980	65	2110	500	5210	10	1	13042420	919	71.21	0.59	12	0.08	99.00	12040.00	10510	20231221	-32.92	6570	20240805	7.31	10160	-30.61	20240102	6570	7.31	20240805	10510	-32.92	20231221	6570	7.31	20240805	1.10	N	001540	500	65 억		496436	N	N	0	N	00	N
83	20240909	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-10	5	-0.14	74722740	10699	45.63	6950	7070	6910	9160	4940	7050	6984.09	3.81	0	711	7150	7100	7010	6960	6870	7120	6980	65	2110	500	5210	10	1	13042420	918	71.11	0.58	12	0.08	99.00	12040.00	10510	20231221	-33.02	6570	20240805	7.15	10160	-30.71	20240102	6570	7.15	20240805	10510	-33.02	20231221	6570	7.15	20240805	1.10	N	001540	500	65 억		496436	N	N	0	N	00	N
84	20240909	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	10	2	0.14	62911820	9021	38.48	6950	7070	6910	9160	4940	7050	6973.93	3.81	0	25	7150	7100	7010	6960	6870	7120	6980	65	2110	500	5210	10	1	13042420	921	71.31	0.59	12	0.07	99.00	12040.00	10510	20231221	-32.83	6570	20240805	7.46	10160	-30.51	20240102	6570	7.46	20240805	10510	-32.83	20231221	6570	7.46	20240805	1.10	N	001540	500	65 억		496436	N	N	0	N	00	N
85	20240909	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-20	5	-0.28	59994490	8607	36.71	6950	7030	6910	9160	4940	7050	6970.43	3.81	0	-23	7150	7100	7010	6960	6870	7120	6980	65	2110	500	5210	10	1	13042420	917	71.01	0.58	12	0.07	99.00	12040.00	10510	20231221	-33.11	6570	20240805	7.00	10160	-30.81	20240102	6570	7.00	20240805	10510	-33.11	20231221	6570	7.00	20240805	1.10	N	001540	500	65 억		496436	N	N	0	N	00	N
86	20240909	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-40	5	-0.57	58926210	8455	36.06	6950	7020	6910	9160	4940	7050	6969.39	3.81	0	46	7150	7100	7010	6960	6870	7120	6980	65	2110	500	5210	10	1	13042420	914	70.81	0.58	12	0.06	99.00	12040.00	10510	20231221	-33.30	6570	20240805	6.70	10160	-31.00	20240102	6570	6.70	20240805	10510	-33.30	20231221	6570	6.70	20240805	1.10	N	001540	500	65 억		496436	N	N	0	N	00	N
87	20240909	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-70	5	-0.99	49406940	7094	30.26	6950	7020	6910	9160	4940	7050	6964.61	3.81	0	-316	7150	7100	7010	6960	6870	7120	6980	65	2110	500	5210	10	1	13042420	910	70.51	0.58	12	0.05	99.00	12040.00	10510	20231221	-33.59	6570	20240805	6.24	10160	-31.30	20240102	6570	6.24	20240805	10510	-33.59	20231221	6570	6.24	20240805	1.10	N	001540	500	65 억		496436	N	N	0	N	00	N
88	20240909	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-80	5	-1.13	29043710	4167	17.77	6950	7020	6910	9160	4940	7050	6969.93	3.81	0	-976	7150	7100	7010	6960	6870	7120	6980	65	2110	500	5210	10	1	13042420	909	70.40	0.58	12	0.03	99.00	12040.00	10510	20231221	-33.68	6570	20240805	6.09	10160	-31.40	20240102	6570	6.09	20240805	10510	-33.68	20231221	6570	6.09	20240805	1.10	N	001540	500	65 억		496436	N	N	0	N	00	N
89	20240909	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-100	5	-1.42	2474200	356	1.52	6950	6950	6950	9160	4940	7050	6950.00	3.81	0	-53	7150	7100	7010	6960	6870	7120	6980	65	2110	500	5210	10	1	13042420	906	70.20	0.58	12	0.00	99.00	12040.00	10510	20231221	-33.87	6570	20240805	5.78	10160	-31.59	20240102	6570	5.78	20240805	10510	-33.87	20231221	6570	5.78	20240805	1.10	N	001540	500	65 억		496436	N	N	0	N	00	N
90	20240906	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	0	3	0.00	163529170	23438	59.93	7050	7060	6920	9160	4940	7050	6977.10	3.83	0	-3262	7403	7226	7103	6926	6803	7165	6865	65	2110	500	5210	10	1	13042420	919	71.21	0.59	12	0.18	99.00	12040.00	10510	20231221	-32.92	6570	20240805	7.31	10160	-30.61	20240102	6570	7.31	20240805	10510	-32.92	20231221	6570	7.31	20240805	1.13	N	001540	500	65 억		499699	N	N	0	N	00	N
91	20240906	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-20	5	-0.28	162098680	23235	59.42	7050	7060	6920	9160	4940	7050	6976.49	3.83	0	-3200	7403	7226	7103	6926	6803	7165	6865	65	2110	500	5210	10	1	13042420	917	71.01	0.58	12	0.18	99.00	12040.00	10510	20231221	-33.11	6570	20240805	7.00	10160	-30.81	20240102	6570	7.00	20240805	10510	-33.11	20231221	6570	7.00	20240805	1.13	N	001540	500	65 억		499699	N	N	0	N	00	N
92	20240906	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-30	5	-0.43	161052160	23086	59.03	7050	7060	6920	9160	4940	7050	6976.18	3.83	0	-3123	7403	7226	7103	6926	6803	7165	6865	65	2110	500	5210	10	1	13042420	916	70.91	0.58	12	0.18	99.00	12040.00	10510	20231221	-33.21	6570	20240805	6.85	10160	-30.91	20240102	6570	6.85	20240805	10510	-33.21	20231221	6570	6.85	20240805	1.13	N	001540	500	65 억		499699	N	N	0	N	00	N
93	20240906	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-50	5	-0.71	159335160	22841	58.41	7050	7060	6920	9160	4940	7050	6975.84	3.83	0	-3188	7403	7226	7103	6926	6803	7165	6865	65	2110	500	5210	10	1	13042420	913	70.71	0.58	12	0.18	99.00	12040.00	10510	20231221	-33.40	6570	20240805	6.54	10160	-31.10	20240102	6570	6.54	20240805	10510	-33.40	20231221	6570	6.54	20240805	1.13	N	001540	500	65 억		499699	N	N	0	N	00	N
94	20240906	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-60	5	-0.85	147290060	21118	54.00	7050	7060	6920	9160	4940	7050	6974.62	3.83	0	-3469	7403	7226	7103	6926	6803	7165	6865	65	2110	500	5210	10	1	13042420	912	70.61	0.58	12	0.16	99.00	12040.00	10510	20231221	-33.49	6570	20240805	6.39	10160	-31.20	20240102	6570	6.39	20240805	10510	-33.49	20231221	6570	6.39	20240805	1.13	N	001540	500	65 억		499699	N	N	0	N	00	N
95	20240906	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-100	5	-1.42	130094120	18655	47.70	7050	7060	6920	9160	4940	7050	6973.69	3.83	0	-3870	7403	7226	7103	6926	6803	7165	6865	65	2110	500	5210	10	1	13042420	906	70.20	0.58	12	0.14	99.00	12040.00	10510	20231221	-33.87	6570	20240805	5.78	10160	-31.59	20240102	6570	5.78	20240805	10510	-33.87	20231221	6570	5.78	20240805	1.13	N	001540	500	65 억		499699	N	N	0	N	00	N
96	20240906	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-100	5	-1.42	97493560	13959	35.70	7050	7060	6920	9160	4940	7050	6984.28	3.83	0	-4106	7403	7226	7103	6926	6803	7165	6865	65	2110	500	5210	10	1	13042420	906	70.20	0.58	12	0.11	99.00	12040.00	10510	20231221	-33.87	6570	20240805	5.78	10160	-31.59	20240102	6570	5.78	20240805	10510	-33.87	20231221	6570	5.78	20240805	1.13	N	001540	500	65 억		499699	N	N	0	N	00	N
97	20240906	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	0	3	0.00	176250	25	0.06	7050	7050	7050	9160	4940	7050	7050.00	3.83	0	-2	7403	7226	7103	6926	6803	7165	6865	65	2110	500	5210	10	1	13042420	919	71.21	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.92	6570	20240805	7.31	10160	-30.61	20240102	6570	7.31	20240805	10510	-32.92	20231221	6570	7.31	20240805	1.13	N	001540	500	65 억		499699	N	N	0	N	00	N
98	20240905	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-70	5	-0.98	276616100	38955	112.14	7170	7280	6980	9250	4990	7120	7100.91	3.88	0	-6059	7326	7222	7166	7062	7006	7195	7035	65	2130	500	5260	10	1	13042420	919	71.21	0.59	12	0.30	99.00	12040.00	10510	20231221	-32.92	6570	20240805	7.31	10160	-30.61	20240102	6570	7.31	20240805	10510	-32.92	20231221	6570	7.31	20240805	1.14	N	001540	500	65 억		505756	N	N	0	N	00	N
99	20240905	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-80	5	-1.12	273212360	38472	110.75	7170	7280	6980	9250	4990	7120	7101.58	3.88	0	-6184	7326	7222	7166	7062	7006	7195	7035	65	2130	500	5260	10	1	13042420	918	71.11	0.58	12	0.29	99.00	12040.00	10510	20231221	-33.02	6570	20240805	7.15	10160	-30.71	20240102	6570	7.15	20240805	10510	-33.02	20231221	6570	7.15	20240805	1.14	N	001540	500	65 억		505756	N	N	0	N	00	N
100	20240905	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-100	5	-1.40	265189550	37333	107.47	7170	7280	6980	9250	4990	7120	7103.35	3.88	0	-6507	7326	7222	7166	7062	7006	7195	7035	65	2130	500	5260	10	1	13042420	916	70.91	0.58	12	0.29	99.00	12040.00	10510	20231221	-33.21	6570	20240805	6.85	10160	-30.91	20240102	6570	6.85	20240805	10510	-33.21	20231221	6570	6.85	20240805	1.14	N	001540	500	65 억		505756	N	N	0	N	00	N
101	20240905	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-130	5	-1.83	227413070	31944	91.96	7170	7280	6980	9250	4990	7120	7119.12	3.88	0	-8270	7326	7222	7166	7062	7006	7195	7035	65	2130	500	5260	10	1	13042420	912	70.61	0.58	12	0.24	99.00	12040.00	10510	20231221	-33.49	6570	20240805	6.39	10160	-31.20	20240102	6570	6.39	20240805	10510	-33.49	20231221	6570	6.39	20240805	1.14	N	001540	500	65 억		505756	N	N	0	N	00	N
102	20240905	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-10	5	-0.14	137685330	19189	55.24	7170	7280	7090	9250	4990	7120	7175.25	3.88	0	-5003	7326	7222	7166	7062	7006	7195	7035	65	2130	500	5260	10	1	13042420	927	71.82	0.59	12	0.15	99.00	12040.00	10510	20231221	-32.35	6570	20240805	8.22	10160	-30.02	20240102	6570	8.22	20240805	10510	-32.35	20231221	6570	8.22	20240805	1.14	N	001540	500	65 억		505756	N	N	0	N	00	N
103	20240905	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	0	3	0.00	115561260	16071	46.26	7170	7280	7120	9250	4990	7120	7190.71	3.88	0	-2682	7326	7222	7166	7062	7006	7195	7035	65	2130	500	5260	10	1	13042420	929	71.92	0.59	12	0.12	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	1.14	N	001540	500	65 억		505756	N	N	0	N	00	N
104	20240905	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	110	2	1.54	32428280	4483	12.91	7170	7280	7160	9250	4990	7120	7233.87	3.88	0	-594	7326	7222	7166	7062	7006	7195	7035	65	2130	500	5260	10	1	13042420	943	73.03	0.60	12	0.03	99.00	12040.00	10510	20231221	-31.21	6570	20240805	10.05	10160	-28.84	20240102	6570	10.05	20240805	10510	-31.21	20231221	6570	10.05	20240805	1.14	N	001540	500	65 억		505756	N	N	0	N	00	N
105	20240905	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	50	2	0.70	293470	41	0.12	7170	7170	7170	9250	4990	7120	7170.00	3.88	0	-4	7326	7222	7166	7062	7006	7195	7035	65	2130	500	5260	10	1	13042420	935	72.42	0.60	12	0.00	99.00	12040.00	10510	20231221	-31.78	6570	20240805	9.13	10160	-29.43	20240102	6570	9.13	20240805	10510	-31.78	20231221	6570	9.13	20240805	1.14	N	001540	500	65 억		505756	N	N	0	N	00	N
106	20240904	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-260	5	-3.52	248556360	34703	260.10	7160	7270	7110	9590	5170	7380	7162.39	3.96	0	-10452	7486	7432	7406	7352	7326	7420	7340	65	2210	500	5460	10	1	13042420	929	71.92	0.59	12	0.27	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	1.16	N	001540	500	65 억		516209	N	N	0	N	00	N
107	20240904	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-250	5	-3.39	239319070	33407	250.39	7160	7270	7110	9590	5170	7380	7163.74	3.96	0	-10280	7486	7432	7406	7352	7326	7420	7340	65	2210	500	5460	10	1	13042420	930	72.02	0.59	12	0.26	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	1.16	N	001540	500	65 억		516209	N	N	0	N	00	N
108	20240904	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-240	5	-3.25	211482600	29497	221.08	7160	7270	7110	9590	5170	7380	7169.63	3.96	0	-7470	7486	7432	7406	7352	7326	7420	7340	65	2210	500	5460	10	1	13042420	931	72.12	0.59	12	0.23	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.16	N	001540	500	65 억		516209	N	N	0	N	00	N
109	20240904	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-260	5	-3.52	198836200	27725	207.80	7160	7270	7110	9590	5170	7380	7171.73	3.96	0	-6803	7486	7432	7406	7352	7326	7420	7340	65	2210	500	5460	10	1	13042420	929	71.92	0.59	12	0.21	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	1.16	N	001540	500	65 억		516209	N	N	0	N	00	N
110	20240904	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-210	5	-2.85	123431470	17172	128.71	7160	7270	7160	9590	5170	7380	7187.95	3.96	0	-5232	7486	7432	7406	7352	7326	7420	7340	65	2210	500	5460	10	1	13042420	935	72.42	0.60	12	0.13	99.00	12040.00	10510	20231221	-31.78	6570	20240805	9.13	10160	-29.43	20240102	6570	9.13	20240805	10510	-31.78	20231221	6570	9.13	20240805	1.16	N	001540	500	65 억		516209	N	N	0	N	00	N
111	20240904	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-170	5	-2.30	103896760	14453	108.33	7160	7270	7160	9590	5170	7380	7188.59	3.96	0	-3866	7486	7432	7406	7352	7326	7420	7340	65	2210	500	5460	10	1	13042420	940	72.83	0.60	12	0.11	99.00	12040.00	10510	20231221	-31.40	6570	20240805	9.74	10160	-29.04	20240102	6570	9.74	20240805	10510	-31.40	20231221	6570	9.74	20240805	1.16	N	001540	500	65 억		516209	N	N	0	N	00	N
112	20240904	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-200	5	-2.71	90819710	12632	94.68	7160	7270	7160	9590	5170	7380	7189.65	3.96	0	-2782	7486	7432	7406	7352	7326	7420	7340	65	2210	500	5460	10	1	13042420	936	72.53	0.60	12	0.10	99.00	12040.00	10510	20231221	-31.68	6570	20240805	9.28	10160	-29.33	20240102	6570	9.28	20240805	10510	-31.68	20231221	6570	9.28	20240805	1.16	N	001540	500	65 억		516209	N	N	0	N	00	N
113	20240904	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-150	5	-2.03	16227980	2254	16.89	7160	7270	7160	9590	5170	7380	7199.64	3.96	0	201	7486	7432	7406	7352	7326	7420	7340	65	2210	500	5460	10	1	13042420	943	73.03	0.60	12	0.02	99.00	12040.00	10510	20231221	-31.21	6570	20240805	10.05	10160	-28.84	20240102	6570	10.05	20240805	10510	-31.21	20231221	6570	10.05	20240805	1.16	N	001540	500	65 억		516209	N	N	0	N	00	N
114	20240903	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	10	2	0.14	98883130	13342	49.59	7430	7460	7380	9580	5160	7370	7411.42	3.93	0	3434	7610	7490	7430	7310	7250	7460	7280	65	2210	500	5450	10	1	13042420	963	74.55	0.61	12	0.10	99.00	12040.00	10510	20231221	-29.78	6570	20240805	12.33	10160	-27.36	20240102	6570	12.33	20240805	10510	-29.78	20231221	6570	12.33	20240805	1.17	N	001540	500	65 억		512776	N	N	0	N	00	N
115	20240903	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	10	2	0.14	96226290	12982	48.26	7430	7460	7380	9580	5160	7370	7412.29	3.93	0	3517	7610	7490	7430	7310	7250	7460	7280	65	2210	500	5450	10	1	13042420	963	74.55	0.61	12	0.10	99.00	12040.00	10510	20231221	-29.78	6570	20240805	12.33	10160	-27.36	20240102	6570	12.33	20240805	10510	-29.78	20231221	6570	12.33	20240805	1.17	N	001540	500	65 억		512776	N	N	0	N	00	N
116	20240903	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	20	2	0.27	90240040	12172	45.25	7430	7460	7380	9580	5160	7370	7413.74	3.93	0	3462	7610	7490	7430	7310	7250	7460	7280	65	2210	500	5450	10	1	13042420	964	74.65	0.61	12	0.09	99.00	12040.00	10510	20231221	-29.69	6570	20240805	12.48	10160	-27.26	20240102	6570	12.48	20240805	10510	-29.69	20231221	6570	12.48	20240805	1.17	N	001540	500	65 억		512776	N	N	0	N	00	N
117	20240903	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	40	2	0.54	79166560	10675	39.68	7430	7460	7400	9580	5160	7370	7416.07	3.93	0	3466	7610	7490	7430	7310	7250	7460	7280	65	2210	500	5450	10	1	13042420	966	74.85	0.62	12	0.08	99.00	12040.00	10510	20231221	-29.50	6570	20240805	12.79	10160	-27.07	20240102	6570	12.79	20240805	10510	-29.50	20231221	6570	12.79	20240805	1.17	N	001540	500	65 억		512776	N	N	0	N	00	N
118	20240903	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	50	2	0.68	73274660	9880	36.73	7430	7460	7400	9580	5160	7370	7416.46	3.93	0	3807	7610	7490	7430	7310	7250	7460	7280	65	2210	500	5450	10	1	13042420	968	74.95	0.62	12	0.08	99.00	12040.00	10510	20231221	-29.40	6570	20240805	12.94	10160	-26.97	20240102	6570	12.94	20240805	10510	-29.40	20231221	6570	12.94	20240805	1.17	N	001540	500	65 억		512776	N	N	0	N	00	N
119	20240903	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	40	2	0.54	69583840	9383	34.88	7430	7460	7400	9580	5160	7370	7415.95	3.93	0	3454	7610	7490	7430	7310	7250	7460	7280	65	2210	500	5450	10	1	13042420	966	74.85	0.62	12	0.07	99.00	12040.00	10510	20231221	-29.50	6570	20240805	12.79	10160	-27.07	20240102	6570	12.79	20240805	10510	-29.50	20231221	6570	12.79	20240805	1.17	N	001540	500	65 억		512776	N	N	0	N	00	N
120	20240903	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	80	2	1.09	63613760	8578	31.89	7430	7460	7400	9580	5160	7370	7415.92	3.93	0	3725	7610	7490	7430	7310	7250	7460	7280	65	2210	500	5450	10	1	13042420	972	75.25	0.62	12	0.07	99.00	12040.00	10510	20231221	-29.12	6570	20240805	13.39	10160	-26.67	20240102	6570	13.39	20240805	10510	-29.12	20231221	6570	13.39	20240805	1.17	N	001540	500	65 억		512776	N	N	0	N	00	N
121	20240903	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	60	2	0.81	7430	1	0.00	7430	7430	7430	9580	5160	7370	7430.00	3.93	0	0	7610	7490	7430	7310	7250	7460	7280	65	2210	500	5450	10	1	13042420	969	75.05	0.62	12	0.00	99.00	12040.00	10510	20231221	-29.31	6570	20240805	13.09	10160	-26.87	20240102	6570	13.09	20240805	10510	-29.31	20231221	6570	13.09	20240805	1.17	N	001540	500	65 억		512776	N	N	0	N	00	N
122	20240902	160117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-180	5	-2.38	199879150	26902	180.30	7550	7550	7370	9810	5290	7550	7429.91	4.00	0	-8554	7656	7602	7526	7472	7396	7630	7500	65	2260	500	5580	10	1	13042420	961	74.44	0.61	12	0.21	99.00	12040.00	10510	20231221	-29.88	6570	20240805	12.18	10160	-27.46	20240102	6570	12.18	20240805	10510	-29.88	20231221	6570	12.18	20240805	1.18	N	001540	500	65 억		521330	N	N	0	N	00	N
123	20240902	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-130	5	-1.72	191146940	25718	172.36	7550	7550	7380	9810	5290	7550	7432.42	4.00	0	-8529	7656	7602	7526	7472	7396	7630	7500	65	2260	500	5580	10	1	13042420	968	74.95	0.62	12	0.20	99.00	12040.00	10510	20231221	-29.40	6570	20240805	12.94	10160	-26.97	20240102	6570	12.94	20240805	10510	-29.40	20231221	6570	12.94	20240805	1.18	N	001540	500	65 억		521330	N	N	0	N	00	N
124	20240902	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-120	5	-1.59	161207020	21669	145.22	7550	7550	7400	9810	5290	7550	7439.52	4.00	0	-9147	7656	7602	7526	7472	7396	7630	7500	65	2260	500	5580	10	1	13042420	969	75.05	0.62	12	0.17	99.00	12040.00	10510	20231221	-29.31	6570	20240805	13.09	10160	-26.87	20240102	6570	13.09	20240805	10510	-29.31	20231221	6570	13.09	20240805	1.18	N	001540	500	65 억		521330	N	N	0	N	00	N
125	20240902	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-140	5	-1.85	149029830	20025	134.21	7550	7550	7400	9810	5290	7550	7442.19	4.00	0	-9082	7656	7602	7526	7472	7396	7630	7500	65	2260	500	5580	10	1	13042420	966	74.85	0.62	12	0.15	99.00	12040.00	10510	20231221	-29.50	6570	20240805	12.79	10160	-27.07	20240102	6570	12.79	20240805	10510	-29.50	20231221	6570	12.79	20240805	1.18	N	001540	500	65 억		521330	N	N	0	N	00	N
126	20240902	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-150	5	-1.99	134801790	18104	121.33	7550	7550	7400	9810	5290	7550	7445.97	4.00	0	-7662	7656	7602	7526	7472	7396	7630	7500	65	2260	500	5580	10	1	13042420	965	74.75	0.61	12	0.14	99.00	12040.00	10510	20231221	-29.59	6570	20240805	12.63	10160	-27.17	20240102	6570	12.63	20240805	10510	-29.59	20231221	6570	12.63	20240805	1.18	N	001540	500	65 억		521330	N	N	0	N	00	N
127	20240902	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-120	5	-1.59	126849820	17031	114.14	7550	7550	7410	9810	5290	7550	7448.17	4.00	0	-7344	7656	7602	7526	7472	7396	7630	7500	65	2260	500	5580	10	1	13042420	969	75.05	0.62	12	0.13	99.00	12040.00	10510	20231221	-29.31	6570	20240805	13.09	10160	-26.87	20240102	6570	13.09	20240805	10510	-29.31	20231221	6570	13.09	20240805	1.18	N	001540	500	65 억		521330	N	N	0	N	00	N
128	20240902	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-130	5	-1.72	99218780	13310	89.20	7550	7550	7410	9810	5290	7550	7454.45	4.00	0	-6026	7656	7602	7526	7472	7396	7630	7500	65	2260	500	5580	10	1	13042420	968	74.95	0.62	12	0.10	99.00	12040.00	10510	20231221	-29.40	6570	20240805	12.94	10160	-26.97	20240102	6570	12.94	20240805	10510	-29.40	20231221	6570	12.94	20240805	1.18	N	001540	500	65 억		521330	N	N	0	N	00	N
129	20240902	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	0	3	0.00	226500	30	0.20	7550	7550	7550	9810	5290	7550	7550.00	4.00	0	4	7656	7602	7526	7472	7396	7630	7500	65	2260	500	5580	10	1	13042420	985	76.26	0.63	12	0.00	99.00	12040.00	10510	20231221	-28.16	6570	20240805	14.92	10160	-25.69	20240102	6570	14.92	20240805	10510	-28.16	20231221	6570	14.92	20240805	1.18	N	001540	500	65 억		521330	N	N	0	N	00	N