KissMeData/049960/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	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	20	2	0.14	119673280	8693	74.21	13800	13860	13700	17940	9660	13800	13766.63	2.79	0	1219	14400	14100	13950	13650	13500	14025	13575	47	4140	500	9930	10	1	9400000	1299	20.60	0.96	12	0.09	671.00	14453.00	16950	20240710	-18.47	10500	20231113	31.62	16950	-18.47	20240710	11050	25.07	20240104	16950	-18.47	20240710	10500	31.62	20231113	1.05	N	049960	500	47 억		262521	N	N	0	N	00	N
3	20240930	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	0	3	0.00	103684900	7531	64.29	13800	13860	13700	17940	9660	13800	13767.75	2.79	0	678	14400	14100	13950	13650	13500	14025	13575	47	4140	500	9930	10	1	9400000	1297	20.57	0.95	12	0.08	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.05	N	049960	500	47 억		262521	N	N	0	N	00	N
4	20240930	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-10	5	-0.07	75335410	5476	46.75	13800	13860	13700	17940	9660	13800	13757.38	2.79	0	305	14400	14100	13950	13650	13500	14025	13575	47	4140	500	9930	10	1	9400000	1296	20.55	0.95	12	0.06	671.00	14453.00	16950	20240710	-18.64	10500	20231113	31.33	16950	-18.64	20240710	11050	24.80	20240104	16950	-18.64	20240710	10500	31.33	20231113	1.05	N	049960	500	47 억		262521	N	N	0	N	00	N
5	20240930	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-10	5	-0.07	48187250	3500	29.88	13800	13860	13700	17940	9660	13800	13767.79	2.79	0	23	14400	14100	13950	13650	13500	14025	13575	47	4140	500	9930	10	1	9400000	1296	20.55	0.95	12	0.04	671.00	14453.00	16950	20240710	-18.64	10500	20231113	31.33	16950	-18.64	20240710	11050	24.80	20240104	16950	-18.64	20240710	10500	31.33	20231113	1.05	N	049960	500	47 억		262521	N	N	0	N	00	N
6	20240930	120532	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-10	5	-0.07	32756840	2376	20.28	13800	13860	13700	17940	9660	13800	13786.55	2.79	0	-199	14400	14100	13950	13650	13500	14025	13575	47	4140	500	9930	10	1	9400000	1296	20.55	0.95	12	0.03	671.00	14453.00	16950	20240710	-18.64	10500	20231113	31.33	16950	-18.64	20240710	11050	24.80	20240104	16950	-18.64	20240710	10500	31.33	20231113	1.05	N	049960	500	47 억		262521	N	N	0	N	00	N
7	20240930	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-50	5	-0.36	27957990	2028	17.31	13800	13860	13700	17940	9660	13800	13785.99	2.79	0	-52	14400	14100	13950	13650	13500	14025	13575	47	4140	500	9930	10	1	9400000	1293	20.49	0.95	12	0.02	671.00	14453.00	16950	20240710	-18.88	10500	20231113	30.95	16950	-18.88	20240710	11050	24.43	20240104	16950	-18.88	20240710	10500	30.95	20231113	1.05	N	049960	500	47 억		262521	N	N	0	N	00	N
8	20240930	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	40	2	0.29	24623880	1786	15.25	13800	13860	13700	17940	9660	13800	13787.17	2.79	0	72	14400	14100	13950	13650	13500	14025	13575	47	4140	500	9930	10	1	9400000	1301	20.63	0.96	12	0.02	671.00	14453.00	16950	20240710	-18.35	10500	20231113	31.81	16950	-18.35	20240710	11050	25.25	20240104	16950	-18.35	20240710	10500	31.81	20231113	1.05	N	049960	500	47 억		262521	N	N	0	N	00	N
9	20240930	090510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-50	5	-0.36	1475360	107	0.91	13800	13860	13750	17940	9660	13800	13788.41	2.79	0	-53	14400	14100	13950	13650	13500	14025	13575	47	4140	500	9930	10	1	9400000	1293	20.49	0.95	12	0.00	671.00	14453.00	16950	20240710	-18.88	10500	20231113	30.95	16950	-18.88	20240710	11050	24.43	20240104	16950	-18.88	20240710	10500	30.95	20231113	1.05	N	049960	500	47 억		262521	N	N	0	N	00	N
10	20240927	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-150	5	-1.08	162714600	11705	76.69	14000	14250	13800	18130	9770	13950	13901.54	2.79	0	337	14116	14032	13896	13812	13676	14075	13855	47	4180	500	10040	10	1	9400000	1297	20.57	0.95	12	0.12	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.04	N	049960	500	47 억		262287	N	N	0	N	00	N
11	20240927	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-150	5	-1.08	149836220	10772	70.58	14000	14250	13800	18130	9770	13950	13909.79	2.79	0	318	14116	14032	13896	13812	13676	14075	13855	47	4180	500	10040	10	1	9400000	1297	20.57	0.95	12	0.11	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.04	N	049960	500	47 억		262287	N	N	0	N	00	N
12	20240927	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-20	5	-0.14	106021660	7603	49.81	14000	14250	13820	18130	9770	13950	13944.71	2.79	0	244	14116	14032	13896	13812	13676	14075	13855	47	4180	500	10040	10	1	9400000	1309	20.76	0.96	12	0.08	671.00	14453.00	16950	20240710	-17.82	10500	20231113	32.67	16950	-17.82	20240710	11050	26.06	20240104	16950	-17.82	20240710	10500	32.67	20231113	1.04	N	049960	500	47 억		262287	N	N	0	N	00	N
13	20240927	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-50	5	-0.36	101113490	7250	47.50	14000	14250	13820	18130	9770	13950	13946.69	2.79	0	220	14116	14032	13896	13812	13676	14075	13855	47	4180	500	10040	10	1	9400000	1307	20.72	0.96	12	0.08	671.00	14453.00	16950	20240710	-17.99	10500	20231113	32.38	16950	-17.99	20240710	11050	25.79	20240104	16950	-17.99	20240710	10500	32.38	20231113	1.04	N	049960	500	47 억		262287	N	N	0	N	00	N
14	20240927	120532	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-10	5	-0.07	96084750	6889	45.14	14000	14250	13820	18130	9770	13950	13947.56	2.79	0	310	14116	14032	13896	13812	13676	14075	13855	47	4180	500	10040	10	1	9400000	1310	20.77	0.96	12	0.07	671.00	14453.00	16950	20240710	-17.76	10500	20231113	32.76	16950	-17.76	20240710	11050	26.15	20240104	16950	-17.76	20240710	10500	32.76	20231113	1.04	N	049960	500	47 억		262287	N	N	0	N	00	N
15	20240927	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-50	5	-0.36	86293500	6184	40.52	14000	14250	13820	18130	9770	13950	13954.32	2.79	0	7	14116	14032	13896	13812	13676	14075	13855	47	4180	500	10040	10	1	9400000	1307	20.72	0.96	12	0.07	671.00	14453.00	16950	20240710	-17.99	10500	20231113	32.38	16950	-17.99	20240710	11050	25.79	20240104	16950	-17.99	20240710	10500	32.38	20231113	1.04	N	049960	500	47 억		262287	N	N	0	N	00	N
16	20240927	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	40	2	0.29	46191500	3295	21.59	14000	14250	13940	18130	9770	13950	14018.66	2.79	0	421	14116	14032	13896	13812	13676	14075	13855	47	4180	500	10040	10	1	9400000	1315	20.85	0.97	12	0.04	671.00	14453.00	16950	20240710	-17.46	10500	20231113	33.24	16950	-17.46	20240710	11050	26.61	20240104	16950	-17.46	20240710	10500	33.24	20231113	1.04	N	049960	500	47 억		262287	N	N	0	N	00	N
17	20240927	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	0	3	0.00	30939300	2203	14.43	14000	14250	13940	18130	9770	13950	14044.17	2.79	0	174	14116	14032	13896	13812	13676	14075	13855	47	4180	500	10040	10	1	9400000	1311	20.79	0.97	12	0.02	671.00	14453.00	16950	20240710	-17.70	10500	20231113	32.86	16950	-17.70	20240710	11050	26.24	20240104	16950	-17.70	20240710	10500	32.86	20231113	1.04	N	049960	500	47 억		262287	N	N	0	N	00	N
18	20240926	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	160	2	1.16	198559590	14305	105.16	13900	13980	13760	17920	9660	13790	13880.43	2.81	0	-1648	14470	14130	13920	13580	13370	14025	13475	47	4130	500	9920	10	1	9400000	1311	20.79	0.97	12	0.15	671.00	14453.00	16950	20240710	-17.70	10500	20231113	32.86	16950	-17.70	20240710	11050	26.24	20240104	16950	-17.70	20240710	10500	32.86	20231113	1.04	N	049960	500	47 억		263935	N	N	0	N	00	N
19	20240926	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	130	2	0.94	162416420	11713	86.11	13900	13980	13760	17920	9660	13790	13866.34	2.81	0	-1510	14470	14130	13920	13580	13370	14025	13475	47	4130	500	9920	10	1	9400000	1308	20.75	0.96	12	0.12	671.00	14453.00	16950	20240710	-17.88	10500	20231113	32.57	16950	-17.88	20240710	11050	25.97	20240104	16950	-17.88	20240710	10500	32.57	20231113	1.04	N	049960	500	47 억		263935	N	N	0	N	00	N
20	20240926	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	150	2	1.09	156803840	11309	83.14	13900	13980	13760	17920	9660	13790	13865.40	2.81	0	-1545	14470	14130	13920	13580	13370	14025	13475	47	4130	500	9920	10	1	9400000	1310	20.77	0.96	12	0.12	671.00	14453.00	16950	20240710	-17.76	10500	20231113	32.76	16950	-17.76	20240710	11050	26.15	20240104	16950	-17.76	20240710	10500	32.76	20231113	1.04	N	049960	500	47 억		263935	N	N	0	N	00	N
21	20240926	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	150	2	1.09	154880560	11171	82.12	13900	13980	13760	17920	9660	13790	13864.52	2.81	0	-1533	14470	14130	13920	13580	13370	14025	13475	47	4130	500	9920	10	1	9400000	1310	20.77	0.96	12	0.12	671.00	14453.00	16950	20240710	-17.76	10500	20231113	32.76	16950	-17.76	20240710	11050	26.15	20240104	16950	-17.76	20240710	10500	32.76	20231113	1.04	N	049960	500	47 억		263935	N	N	0	N	00	N
22	20240926	120531	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	60	2	0.44	143649230	10363	76.18	13900	13980	13760	17920	9660	13790	13861.74	2.81	0	-1707	14470	14130	13920	13580	13370	14025	13475	47	4130	500	9920	10	1	9400000	1302	20.64	0.96	12	0.11	671.00	14453.00	16950	20240710	-18.29	10500	20231113	31.90	16950	-18.29	20240710	11050	25.34	20240104	16950	-18.29	20240710	10500	31.90	20231113	1.04	N	049960	500	47 억		263935	N	N	0	N	00	N
23	20240926	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	50	2	0.36	72248150	5219	38.37	13900	13970	13760	17920	9660	13790	13843.29	2.81	0	-1246	14470	14130	13920	13580	13370	14025	13475	47	4130	500	9920	10	1	9400000	1301	20.63	0.96	12	0.06	671.00	14453.00	16950	20240710	-18.35	10500	20231113	31.81	16950	-18.35	20240710	11050	25.25	20240104	16950	-18.35	20240710	10500	31.81	20231113	1.04	N	049960	500	47 억		263935	N	N	0	N	00	N
24	20240926	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	50	2	0.36	30986310	2236	16.44	13900	13970	13760	17920	9660	13790	13857.92	2.81	0	-366	14470	14130	13920	13580	13370	14025	13475	47	4130	500	9920	10	1	9400000	1301	20.63	0.96	12	0.02	671.00	14453.00	16950	20240710	-18.35	10500	20231113	31.81	16950	-18.35	20240710	11050	25.25	20240104	16950	-18.35	20240710	10500	31.81	20231113	1.04	N	049960	500	47 억		263935	N	N	0	N	00	N
25	20240926	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	50	2	0.36	207780	15	0.11	13900	13900	13840	17920	9660	13790	13852.00	2.81	0	-13	14470	14130	13920	13580	13370	14025	13475	47	4130	500	9920	10	1	9400000	1301	20.63	0.96	12	0.00	671.00	14453.00	16950	20240710	-18.35	10500	20231113	31.81	16950	-18.35	20240710	11050	25.25	20240104	16950	-18.35	20240710	10500	31.81	20231113	1.04	N	049960	500	47 억		263935	N	N	0	N	00	N
26	20240925	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-470	5	-3.30	190538200	13595	94.35	14260	14260	13710	18530	9990	14260	14015.31	2.82	0	-1033	14526	14392	14196	14062	13866	14460	14130	47	4270	500	10260	10	1	9400000	1296	20.55	0.95	12	0.14	671.00	14453.00	16950	20240710	-18.64	10500	20231113	31.33	16950	-18.64	20240710	11050	24.80	20240104	16950	-18.64	20240710	10500	31.33	20231113	1.01	N	049960	500	47 억		264973	N	N	0	N	00	N
27	20240925	150529	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-400	5	-2.81	158732020	11306	78.46	14260	14260	13710	18530	9990	14260	14039.63	2.82	0	-887	14526	14392	14196	14062	13866	14460	14130	47	4270	500	10260	10	1	9400000	1303	20.66	0.96	12	0.12	671.00	14453.00	16950	20240710	-18.23	10500	20231113	32.00	16950	-18.23	20240710	11050	25.43	20240104	16950	-18.23	20240710	10500	32.00	20231113	1.01	N	049960	500	47 억		264973	N	N	0	N	00	N
28	20240925	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-150	5	-1.05	85357460	6043	41.94	14260	14260	14030	18530	9990	14260	14125.01	2.82	0	-1203	14526	14392	14196	14062	13866	14460	14130	47	4270	500	10260	10	1	9400000	1326	21.03	0.98	12	0.06	671.00	14453.00	16950	20240710	-16.76	10500	20231113	34.38	16950	-16.76	20240710	11050	27.69	20240104	16950	-16.76	20240710	10500	34.38	20231113	1.01	N	049960	500	47 억		264973	N	N	0	N	00	N
29	20240925	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	-190	5	-1.33	67477400	4772	33.12	14260	14260	14060	18530	9990	14260	14140.28	2.82	0	-1893	14526	14392	14196	14062	13866	14460	14130	47	4270	500	10260	10	1	9400000	1323	20.97	0.97	12	0.05	671.00	14453.00	16950	20240710	-16.99	10500	20231113	34.00	16950	-16.99	20240710	11050	27.33	20240104	16950	-16.99	20240710	10500	34.00	20231113	1.01	N	049960	500	47 억		264973	N	N	0	N	00	N
30	20240925	120528	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-150	5	-1.05	44195120	3118	21.64	14260	14260	14110	18530	9990	14260	14174.19	2.82	0	-1448	14526	14392	14196	14062	13866	14460	14130	47	4270	500	10260	10	1	9400000	1326	21.03	0.98	12	0.03	671.00	14453.00	16950	20240710	-16.76	10500	20231113	34.38	16950	-16.76	20240710	11050	27.69	20240104	16950	-16.76	20240710	10500	34.38	20231113	1.01	N	049960	500	47 억		264973	N	N	0	N	00	N
31	20240925	110526	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-20	5	-0.14	20162980	1422	9.87	14260	14260	14160	18530	9990	14260	14179.31	2.82	0	-340	14526	14392	14196	14062	13866	14460	14130	47	4270	500	10260	10	1	9400000	1339	21.22	0.99	12	0.02	671.00	14453.00	16950	20240710	-15.99	10500	20231113	35.62	16950	-15.99	20240710	11050	28.87	20240104	16950	-15.99	20240710	10500	35.62	20231113	1.01	N	049960	500	47 억		264973	N	N	0	N	00	N
32	20240925	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-70	5	-0.49	16228680	1145	7.95	14260	14260	14160	18530	9990	14260	14173.52	2.82	0	-234	14526	14392	14196	14062	13866	14460	14130	47	4270	500	10260	10	1	9400000	1334	21.15	0.98	12	0.01	671.00	14453.00	16950	20240710	-16.28	10500	20231113	35.14	16950	-16.28	20240710	11050	28.42	20240104	16950	-16.28	20240710	10500	35.14	20231113	1.01	N	049960	500	47 억		264973	N	N	0	N	00	N
33	20240925	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	0	3	0.00	641700	45	0.31	14260	14260	14260	18530	9990	14260	14260.00	2.82	0	-1	14526	14392	14196	14062	13866	14460	14130	47	4270	500	10260	10	1	9400000	1340	21.25	0.99	12	0.00	671.00	14453.00	16950	20240710	-15.87	10500	20231113	35.81	16950	-15.87	20240710	11050	29.05	20240104	16950	-15.87	20240710	10500	35.81	20231113	1.01	N	049960	500	47 억		264973	N	N	0	N	00	N
34	20240924	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	60	2	0.42	204406660	14409	45.11	14220	14330	14000	18460	9940	14200	14186.04	2.82	0	-539	14786	14492	14246	13952	13706	14640	14100	47	4260	500	10220	10	1	9400000	1340	21.25	0.99	12	0.15	671.00	14453.00	16950	20240710	-15.87	10500	20231113	35.81	16950	-15.87	20240710	11050	29.05	20240104	16950	-15.87	20240710	10500	35.81	20231113	1.01	N	049960	500	47 억		265502	N	N	0	N	00	N
35	20240924	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	-70	5	-0.49	194231920	13694	42.87	14220	14330	14000	18460	9940	14200	14183.72	2.82	0	-389	14786	14492	14246	13952	13706	14640	14100	47	4260	500	10220	10	1	9400000	1328	21.06	0.98	12	0.15	671.00	14453.00	16950	20240710	-16.64	10500	20231113	34.57	16950	-16.64	20240710	11050	27.87	20240104	16950	-16.64	20240710	10500	34.57	20231113	1.01	N	049960	500	47 억		265502	N	N	0	N	00	N
36	20240924	140524	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	0	3	0.00	145870600	10264	32.13	14220	14330	14120	18460	9940	14200	14211.87	2.82	0	-992	14786	14492	14246	13952	13706	14640	14100	47	4260	500	10220	10	1	9400000	1335	21.16	0.98	12	0.11	671.00	14453.00	16950	20240710	-16.22	10500	20231113	35.24	16950	-16.22	20240710	11050	28.51	20240104	16950	-16.22	20240710	10500	35.24	20231113	1.01	N	049960	500	47 억		265502	N	N	0	N	00	N
37	20240924	130524	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	-20	5	-0.14	132387970	9314	29.16	14220	14330	14120	18460	9940	14200	14213.87	2.82	0	-1083	14786	14492	14246	13952	13706	14640	14100	47	4260	500	10220	10	1	9400000	1333	21.13	0.98	12	0.10	671.00	14453.00	16950	20240710	-16.34	10500	20231113	35.05	16950	-16.34	20240710	11050	28.33	20240104	16950	-16.34	20240710	10500	35.05	20231113	1.01	N	049960	500	47 억		265502	N	N	0	N	00	N
38	20240924	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	20	2	0.14	86417730	6081	19.04	14220	14330	14120	18460	9940	14200	14211.11	2.82	0	-661	14786	14492	14246	13952	13706	14640	14100	47	4260	500	10220	10	1	9400000	1337	21.19	0.98	12	0.06	671.00	14453.00	16950	20240710	-16.11	10500	20231113	35.43	16950	-16.11	20240710	11050	28.69	20240104	16950	-16.11	20240710	10500	35.43	20231113	1.01	N	049960	500	47 억		265502	N	N	0	N	00	N
39	20240924	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	20	2	0.14	70945570	4993	15.63	14220	14330	14120	18460	9940	14200	14209.01	2.82	0	-432	14786	14492	14246	13952	13706	14640	14100	47	4260	500	10220	10	1	9400000	1337	21.19	0.98	12	0.05	671.00	14453.00	16950	20240710	-16.11	10500	20231113	35.43	16950	-16.11	20240710	11050	28.69	20240104	16950	-16.11	20240710	10500	35.43	20231113	1.01	N	049960	500	47 억		265502	N	N	0	N	00	N
40	20240924	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	10	2	0.07	57314640	4034	12.63	14220	14330	14120	18460	9940	14200	14207.89	2.82	0	-467	14786	14492	14246	13952	13706	14640	14100	47	4260	500	10220	10	1	9400000	1336	21.18	0.98	12	0.04	671.00	14453.00	16950	20240710	-16.17	10500	20231113	35.33	16950	-16.17	20240710	11050	28.60	20240104	16950	-16.17	20240710	10500	35.33	20231113	1.01	N	049960	500	47 억		265502	N	N	0	N	00	N
41	20240924	090524	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	130	2	0.92	3940240	276	0.86	14220	14330	14220	18460	9940	14200	14276.23	2.82	0	-29	14786	14492	14246	13952	13706	14640	14100	47	4260	500	10220	10	1	9400000	1347	21.36	0.99	12	0.00	671.00	14453.00	16950	20240710	-15.46	10500	20231113	36.48	16950	-15.46	20240710	11050	29.68	20240104	16950	-15.46	20240710	10500	36.48	20231113	1.01	N	049960	500	47 억		265502	N	N	0	N	00	N
42	20240923	160523	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	180	2	1.28	453459200	31941	107.80	14130	14540	14000	18220	9820	14020	14196.78	2.77	0	5265	14160	14090	13980	13910	13800	14125	13945	47	4200	500	10090	10	1	9400000	1335	21.16	0.98	12	0.34	671.00	14453.00	16950	20240710	-16.22	10500	20231113	35.24	16950	-16.22	20240710	11050	28.51	20240104	16950	-16.22	20240710	10500	35.24	20231113	1.01	N	049960	500	47 억		260327	N	N	0	N	00	N
43	20240923	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	280	2	2.00	430329880	30317	102.32	14130	14540	14000	18220	9820	14020	14194.34	2.77	0	4970	14160	14090	13980	13910	13800	14125	13945	47	4200	500	10090	10	1	9400000	1344	21.31	0.99	12	0.32	671.00	14453.00	16950	20240710	-15.63	10500	20231113	36.19	16950	-15.63	20240710	11050	29.41	20240104	16950	-15.63	20240710	10500	36.19	20231113	1.01	N	049960	500	47 억		260327	N	N	0	N	00	N
44	20240923	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	380	2	2.71	389078210	27454	92.65	14130	14540	14000	18220	9820	14020	14172.00	2.77	0	5257	14160	14090	13980	13910	13800	14125	13945	47	4200	500	10090	10	1	9400000	1354	21.46	1.00	12	0.29	671.00	14453.00	16950	20240710	-15.04	10500	20231113	37.14	16950	-15.04	20240710	11050	30.32	20240104	16950	-15.04	20240710	10500	37.14	20231113	1.01	N	049960	500	47 억		260327	N	N	0	N	00	N
45	20240923	130524	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	80	2	0.57	197103080	13988	47.21	14130	14180	14000	18220	9820	14020	14090.87	2.77	0	4578	14160	14090	13980	13910	13800	14125	13945	47	4200	500	10090	10	1	9400000	1325	21.01	0.98	12	0.15	671.00	14453.00	16950	20240710	-16.81	10500	20231113	34.29	16950	-16.81	20240710	11050	27.60	20240104	16950	-16.81	20240710	10500	34.29	20231113	1.01	N	049960	500	47 억		260327	N	N	0	N	00	N
46	20240923	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	90	2	0.64	166723350	11824	39.90	14130	14180	14040	18220	9820	14020	14100.42	2.77	0	4141	14160	14090	13980	13910	13800	14125	13945	47	4200	500	10090	10	1	9400000	1326	21.03	0.98	12	0.13	671.00	14453.00	16950	20240710	-16.76	10500	20231113	34.38	16950	-16.76	20240710	11050	27.69	20240104	16950	-16.76	20240710	10500	34.38	20231113	1.01	N	049960	500	47 억		260327	N	N	0	N	00	N
47	20240923	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	100	2	0.71	133346660	9451	31.90	14130	14180	14040	18220	9820	14020	14109.26	2.77	0	3889	14160	14090	13980	13910	13800	14125	13945	47	4200	500	10090	10	1	9400000	1327	21.04	0.98	12	0.10	671.00	14453.00	16950	20240710	-16.70	10500	20231113	34.48	16950	-16.70	20240710	11050	27.78	20240104	16950	-16.70	20240710	10500	34.48	20231113	1.01	N	049960	500	47 억		260327	N	N	0	N	00	N
48	20240923	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	130	2	0.93	96971710	6873	23.20	14130	14180	14040	18220	9820	14020	14109.08	2.77	0	3444	14160	14090	13980	13910	13800	14125	13945	47	4200	500	10090	10	1	9400000	1330	21.09	0.98	12	0.07	671.00	14453.00	16950	20240710	-16.52	10500	20231113	34.76	16950	-16.52	20240710	11050	28.05	20240104	16950	-16.52	20240710	10500	34.76	20231113	1.01	N	049960	500	47 억		260327	N	N	0	N	00	N
49	20240923	090522	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	150	2	1.07	20280920	1435	4.84	14130	14180	14060	18220	9820	14020	14133.05	2.77	0	623	14160	14090	13980	13910	13800	14125	13945	47	4200	500	10090	10	1	9400000	1332	21.12	0.98	12	0.02	671.00	14453.00	16950	20240710	-16.40	10500	20231113	34.95	16950	-16.40	20240710	11050	28.24	20240104	16950	-16.40	20240710	10500	34.95	20231113	1.01	N	049960	500	47 억		260327	N	N	0	N	00	N
50	20240913	160459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	110	2	0.80	165592870	12007	71.50	13650	13910	13650	17940	9660	13800	13791.36	2.80	0	-2410	14180	13990	13660	13470	13140	14085	13565	47	4140	500	9930	10	1	9400000	1308	20.73	0.96	12	0.13	671.00	14453.00	16950	20240710	-17.94	10500	20231113	32.48	16950	-17.94	20240710	11050	25.88	20240104	16950	-17.94	20240710	10500	32.48	20231113	1.04	N	049960	500	47 억		263555	N	N	0	N	00	N
51	20240913	150504	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-50	5	-0.36	136431560	9903	58.97	13650	13880	13650	17940	9660	13800	13776.79	2.80	0	-1761	14180	13990	13660	13470	13140	14085	13565	47	4140	500	9930	10	1	9400000	1293	20.49	0.95	12	0.11	671.00	14453.00	16950	20240710	-18.88	10500	20231113	30.95	16950	-18.88	20240710	11050	24.43	20240104	16950	-18.88	20240710	10500	30.95	20231113	1.04	N	049960	500	47 억		263555	N	N	0	N	00	N
52	20240913	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	0	3	0.00	48971250	3562	21.21	13650	13880	13650	17940	9660	13800	13748.25	2.80	0	-1741	14180	13990	13660	13470	13140	14085	13565	47	4140	500	9930	10	1	9400000	1297	20.57	0.95	12	0.04	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.04	N	049960	500	47 억		263555	N	N	0	N	00	N
53	20240913	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-30	5	-0.22	38562880	2807	16.72	13650	13880	13650	17940	9660	13800	13738.11	2.80	0	-1422	14180	13990	13660	13470	13140	14085	13565	47	4140	500	9930	10	1	9400000	1294	20.52	0.95	12	0.03	671.00	14453.00	16950	20240710	-18.76	10500	20231113	31.14	16950	-18.76	20240710	11050	24.62	20240104	16950	-18.76	20240710	10500	31.14	20231113	1.04	N	049960	500	47 억		263555	N	N	0	N	00	N
54	20240913	120502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	10	2	0.07	25111300	1828	10.89	13650	13880	13650	17940	9660	13800	13737.04	2.80	0	-559	14180	13990	13660	13470	13140	14085	13565	47	4140	500	9930	10	1	9400000	1298	20.58	0.96	12	0.02	671.00	14453.00	16950	20240710	-18.53	10500	20231113	31.52	16950	-18.53	20240710	11050	24.98	20240104	16950	-18.53	20240710	10500	31.52	20231113	1.04	N	049960	500	47 억		263555	N	N	0	N	00	N
55	20240913	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-50	5	-0.36	17043200	1242	7.40	13650	13880	13650	17940	9660	13800	13722.38	2.80	0	-265	14180	13990	13660	13470	13140	14085	13565	47	4140	500	9930	10	1	9400000	1293	20.49	0.95	12	0.01	671.00	14453.00	16950	20240710	-18.88	10500	20231113	30.95	16950	-18.88	20240710	11050	24.43	20240104	16950	-18.88	20240710	10500	30.95	20231113	1.04	N	049960	500	47 억		263555	N	N	0	N	00	N
56	20240913	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-30	5	-0.22	12545180	914	5.44	13650	13880	13650	17940	9660	13800	13725.58	2.80	0	-216	14180	13990	13660	13470	13140	14085	13565	47	4140	500	9930	10	1	9400000	1294	20.52	0.95	12	0.01	671.00	14453.00	16950	20240710	-18.76	10500	20231113	31.14	16950	-18.76	20240710	11050	24.62	20240104	16950	-18.76	20240710	10500	31.14	20231113	1.04	N	049960	500	47 억		263555	N	N	0	N	00	N
57	20240913	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	80	2	0.58	3156610	231	1.38	13650	13880	13650	17940	9660	13800	13664.98	2.80	0	-25	14180	13990	13660	13470	13140	14085	13565	47	4140	500	9930	10	1	9400000	1305	20.69	0.96	12	0.00	671.00	14453.00	16950	20240710	-18.11	10500	20231113	32.19	16950	-18.11	20240710	11050	25.61	20240104	16950	-18.11	20240710	10500	32.19	20231113	1.04	N	049960	500	47 억		263555	N	N	0	N	00	N
58	20240912	160458	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	400	2	2.99	228548550	16790	177.35	13480	13850	13330	17420	9380	13400	13612.13	2.79	0	1771	13580	13490	13380	13290	13180	13435	13235	47	4020	500	9640	10	1	9400000	1297	20.57	0.95	12	0.18	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.05	N	049960	500	47 억		261878	N	N	0	N	00	N
59	20240912	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	290	2	2.16	179914170	13241	139.86	13480	13850	13330	17420	9380	13400	13587.66	2.79	0	997	13580	13490	13380	13290	13180	13435	13235	47	4020	500	9640	10	1	9400000	1287	20.40	0.95	12	0.14	671.00	14453.00	16950	20240710	-19.23	10500	20231113	30.38	16950	-19.23	20240710	11050	23.89	20240104	16950	-19.23	20240710	10500	30.38	20231113	1.05	N	049960	500	47 억		261878	N	N	0	N	00	N
60	20240912	140502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	270	2	2.01	173496840	12773	134.92	13480	13850	13330	17420	9380	13400	13583.09	2.79	0	827	13580	13490	13380	13290	13180	13435	13235	47	4020	500	9640	10	1	9400000	1285	20.37	0.95	12	0.14	671.00	14453.00	16950	20240710	-19.35	10500	20231113	30.19	16950	-19.35	20240710	11050	23.71	20240104	16950	-19.35	20240710	10500	30.19	20231113	1.05	N	049960	500	47 억		261878	N	N	0	N	00	N
61	20240912	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	100	2	0.75	63115450	4692	49.56	13480	13540	13330	17420	9380	13400	13451.72	2.79	0	-193	13580	13490	13380	13290	13180	13435	13235	47	4020	500	9640	10	1	9400000	1269	20.12	0.93	12	0.05	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	1.05	N	049960	500	47 억		261878	N	N	0	N	00	N
62	20240912	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	100	2	0.75	52168970	3881	41.00	13480	13500	13330	17420	9380	13400	13442.15	2.79	0	-287	13580	13490	13380	13290	13180	13435	13235	47	4020	500	9640	10	1	9400000	1269	20.12	0.93	12	0.04	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	1.05	N	049960	500	47 억		261878	N	N	0	N	00	N
63	20240912	110458	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	70	2	0.52	45098980	3356	35.45	13480	13490	13330	17420	9380	13400	13438.31	2.79	0	-282	13580	13490	13380	13290	13180	13435	13235	47	4020	500	9640	10	1	9400000	1266	20.07	0.93	12	0.04	671.00	14453.00	16950	20240710	-20.53	10500	20231113	28.29	16950	-20.53	20240710	11050	21.90	20240104	16950	-20.53	20240710	10500	28.29	20231113	1.05	N	049960	500	47 억		261878	N	N	0	N	00	N
64	20240912	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-30	5	-0.22	42337910	3150	33.27	13480	13490	13330	17420	9380	13400	13440.61	2.79	0	-153	13580	13490	13380	13290	13180	13435	13235	47	4020	500	9640	10	1	9400000	1257	19.93	0.93	12	0.03	671.00	14453.00	16950	20240710	-21.12	10500	20231113	27.33	16950	-21.12	20240710	11050	21.00	20240104	16950	-21.12	20240710	10500	27.33	20231113	1.05	N	049960	500	47 억		261878	N	N	0	N	00	N
65	20240912	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-70	5	-0.52	750940	56	0.59	13480	13480	13330	17420	9380	13400	13409.64	2.79	0	-9	13580	13490	13380	13290	13180	13435	13235	47	4020	500	9640	10	1	9400000	1253	19.87	0.92	12	0.00	671.00	14453.00	16950	20240710	-21.36	10500	20231113	26.95	16950	-21.36	20240710	11050	20.63	20240104	16950	-21.36	20240710	10500	26.95	20231113	1.05	N	049960	500	47 억		261878	N	N	0	N	00	N
66	20240911	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-80	5	-0.59	126368290	9467	102.40	13470	13470	13270	17520	9440	13480	13348.29	2.81	0	-2042	13666	13572	13486	13392	13306	13530	13350	47	4040	500	9700	10	1	9400000	1260	19.97	0.93	12	0.10	671.00	14453.00	16950	20240710	-20.94	10500	20231113	27.62	16950	-20.94	20240710	11050	21.27	20240104	16950	-20.94	20240710	10500	27.62	20231113	1.05	N	049960	500	47 억		263920	N	N	0	N	00	N
67	20240911	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-170	5	-1.26	115082620	8623	93.27	13470	13470	13270	17520	9440	13480	13346.01	2.81	0	-1972	13666	13572	13486	13392	13306	13530	13350	47	4040	500	9700	10	1	9400000	1251	19.84	0.92	12	0.09	671.00	14453.00	16950	20240710	-21.47	10500	20231113	26.76	16950	-21.47	20240710	11050	20.45	20240104	16950	-21.47	20240710	10500	26.76	20231113	1.05	N	049960	500	47 억		263920	N	N	0	N	00	N
68	20240911	140453	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	-140	5	-1.04	48933640	3657	39.56	13470	13470	13310	17520	9440	13480	13380.81	2.81	0	-814	13666	13572	13486	13392	13306	13530	13350	47	4040	500	9700	10	1	9400000	1254	19.88	0.92	12	0.04	671.00	14453.00	16950	20240710	-21.30	10500	20231113	27.05	16950	-21.30	20240710	11050	20.72	20240104	16950	-21.30	20240710	10500	27.05	20231113	1.05	N	049960	500	47 억		263920	N	N	0	N	00	N
69	20240911	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-60	5	-0.45	47357970	3539	38.28	13470	13470	13310	17520	9440	13480	13381.74	2.81	0	-758	13666	13572	13486	13392	13306	13530	13350	47	4040	500	9700	10	1	9400000	1261	20.00	0.93	12	0.04	671.00	14453.00	16950	20240710	-20.83	10500	20231113	27.81	16950	-20.83	20240710	11050	21.45	20240104	16950	-20.83	20240710	10500	27.81	20231113	1.05	N	049960	500	47 억		263920	N	N	0	N	00	N
70	20240911	120455	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	-140	5	-1.04	36580290	2730	29.53	13470	13470	13310	17520	9440	13480	13399.37	2.81	0	-790	13666	13572	13486	13392	13306	13530	13350	47	4040	500	9700	10	1	9400000	1254	19.88	0.92	12	0.03	671.00	14453.00	16950	20240710	-21.30	10500	20231113	27.05	16950	-21.30	20240710	11050	20.72	20240104	16950	-21.30	20240710	10500	27.05	20231113	1.05	N	049960	500	47 억		263920	N	N	0	N	00	N
71	20240911	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-130	5	-0.96	25532850	1901	20.56	13470	13470	13340	17520	9440	13480	13431.27	2.81	0	-281	13666	13572	13486	13392	13306	13530	13350	47	4040	500	9700	10	1	9400000	1255	19.90	0.92	12	0.02	671.00	14453.00	16950	20240710	-21.24	10500	20231113	27.14	16950	-21.24	20240710	11050	20.81	20240104	16950	-21.24	20240710	10500	27.14	20231113	1.05	N	049960	500	47 억		263920	N	N	0	N	00	N
72	20240911	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-30	5	-0.22	22037370	1640	17.74	13470	13470	13410	17520	9440	13480	13437.42	2.81	0	-265	13666	13572	13486	13392	13306	13530	13350	47	4040	500	9700	10	1	9400000	1264	20.04	0.93	12	0.02	671.00	14453.00	16950	20240710	-20.65	10500	20231113	28.10	16950	-20.65	20240710	11050	21.72	20240104	16950	-20.65	20240710	10500	28.10	20231113	1.05	N	049960	500	47 억		263920	N	N	0	N	00	N
73	20240911	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-10	5	-0.07	13470	1	0.01	13470	13470	13470	17520	9440	13480	13470.00	2.81	0	1	13666	13572	13486	13392	13306	13530	13350	47	4040	500	9700	10	1	9400000	1266	20.07	0.93	12	0.00	671.00	14453.00	16950	20240710	-20.53	10500	20231113	28.29	16950	-20.53	20240710	11050	21.90	20240104	16950	-20.53	20240710	10500	28.29	20231113	1.05	N	049960	500	47 억		263920	N	N	0	N	00	N
74	20240910	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	0	3	0.00	124439390	9245	143.56	13580	13580	13400	17520	9440	13480	13460.18	2.80	0	729	13860	13670	13360	13170	12860	13765	13265	47	4040	500	9700	10	1	9400000	1267	20.09	0.93	12	0.10	671.00	14453.00	16950	20240710	-20.47	10500	20231113	28.38	16950	-20.47	20240710	11050	21.99	20240104	16950	-20.47	20240710	10500	28.38	20231113	1.04	N	049960	500	47 억		263191	N	N	0	N	00	N
75	20240910	150454	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-20	5	-0.15	93847740	6966	108.17	13580	13580	13420	17520	9440	13480	13472.26	2.80	0	600	13860	13670	13360	13170	12860	13765	13265	47	4040	500	9700	10	1	9400000	1265	20.06	0.93	12	0.07	671.00	14453.00	16950	20240710	-20.59	10500	20231113	28.19	16950	-20.59	20240710	11050	21.81	20240104	16950	-20.59	20240710	10500	28.19	20231113	1.04	N	049960	500	47 억		263191	N	N	0	N	00	N
76	20240910	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-30	5	-0.22	83569320	6201	96.29	13580	13580	13420	17520	9440	13480	13476.75	2.80	0	723	13860	13670	13360	13170	12860	13765	13265	47	4040	500	9700	10	1	9400000	1264	20.04	0.93	12	0.07	671.00	14453.00	16950	20240710	-20.65	10500	20231113	28.10	16950	-20.65	20240710	11050	21.72	20240104	16950	-20.65	20240710	10500	28.10	20231113	1.04	N	049960	500	47 억		263191	N	N	0	N	00	N
77	20240910	130452	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-10	5	-0.07	77670840	5763	89.49	13580	13580	13420	17520	9440	13480	13477.50	2.80	0	456	13860	13670	13360	13170	12860	13765	13265	47	4040	500	9700	10	1	9400000	1266	20.07	0.93	12	0.06	671.00	14453.00	16950	20240710	-20.53	10500	20231113	28.29	16950	-20.53	20240710	11050	21.90	20240104	16950	-20.53	20240710	10500	28.29	20231113	1.04	N	049960	500	47 억		263191	N	N	0	N	00	N
78	20240910	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	20	2	0.15	64643210	4795	74.46	13580	13580	13420	17520	9440	13480	13481.38	2.80	0	387	13860	13670	13360	13170	12860	13765	13265	47	4040	500	9700	10	1	9400000	1269	20.12	0.93	12	0.05	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	1.04	N	049960	500	47 억		263191	N	N	0	N	00	N
79	20240910	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	10	2	0.07	30521080	2262	35.12	13580	13580	13420	17520	9440	13480	13492.96	2.80	0	-234	13860	13670	13360	13170	12860	13765	13265	47	4040	500	9700	10	1	9400000	1268	20.10	0.93	12	0.02	671.00	14453.00	16950	20240710	-20.41	10500	20231113	28.48	16950	-20.41	20240710	11050	22.08	20240104	16950	-20.41	20240710	10500	28.48	20231113	1.04	N	049960	500	47 억		263191	N	N	0	N	00	N
80	20240910	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	60	2	0.45	16337670	1210	18.79	13580	13580	13420	17520	9440	13480	13502.21	2.80	0	362	13860	13670	13360	13170	12860	13765	13265	47	4040	500	9700	10	1	9400000	1273	20.18	0.94	12	0.01	671.00	14453.00	16950	20240710	-20.12	10500	20231113	28.95	16950	-20.12	20240710	11050	22.53	20240104	16950	-20.12	20240710	10500	28.95	20231113	1.04	N	049960	500	47 억		263191	N	N	0	N	00	N
81	20240910	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	20	2	0.15	3902800	288	4.47	13580	13580	13500	17520	9440	13480	13551.39	2.80	0	8	13860	13670	13360	13170	12860	13765	13265	47	4040	500	9700	10	1	9400000	1269	20.12	0.93	12	0.00	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	1.04	N	049960	500	47 억		263191	N	N	0	N	00	N
82	20240909	160442	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	10	2	0.07	86102800	6439	31.79	13060	13550	13050	17510	9430	13470	13372.08	2.78	0	1730	14063	13766	13483	13186	12903	13625	13045	47	4040	500	9690	10	1	9400000	1267	20.09	0.93	12	0.07	671.00	14453.00	16950	20240710	-20.47	10500	20231113	28.38	16950	-20.47	20240710	11050	21.99	20240104	16950	-20.47	20240710	10500	28.38	20231113	1.06	N	049960	500	47 억		261461	N	N	0	N	00	N
83	20240909	150446	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	30	2	0.22	72566250	5435	26.83	13060	13550	13050	17510	9430	13470	13351.66	2.78	0	1717	14063	13766	13483	13186	12903	13625	13045	47	4040	500	9690	10	1	9400000	1269	20.12	0.93	12	0.06	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	1.06	N	049960	500	47 억		261461	N	N	0	N	00	N
84	20240909	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	80	2	0.59	56816550	4269	21.08	13060	13550	13050	17510	9430	13470	13309.10	2.78	0	1286	14063	13766	13483	13186	12903	13625	13045	47	4040	500	9690	10	1	9400000	1274	20.19	0.94	12	0.05	671.00	14453.00	16950	20240710	-20.06	10500	20231113	29.05	16950	-20.06	20240710	11050	22.62	20240104	16950	-20.06	20240710	10500	29.05	20231113	1.06	N	049960	500	47 억		261461	N	N	0	N	00	N
85	20240909	130445	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-110	5	-0.82	41580680	3136	15.48	13060	13420	13050	17510	9430	13470	13259.15	2.78	0	245	14063	13766	13483	13186	12903	13625	13045	47	4040	500	9690	10	1	9400000	1256	19.91	0.92	12	0.03	671.00	14453.00	16950	20240710	-21.18	10500	20231113	27.24	16950	-21.18	20240710	11050	20.90	20240104	16950	-21.18	20240710	10500	27.24	20231113	1.06	N	049960	500	47 억		261461	N	N	0	N	00	N
86	20240909	120444	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	-60	5	-0.45	40336300	3043	15.02	13060	13420	13050	17510	9430	13470	13255.44	2.78	0	233	14063	13766	13483	13186	12903	13625	13045	47	4040	500	9690	10	1	9400000	1261	19.99	0.93	12	0.03	671.00	14453.00	16950	20240710	-20.88	10500	20231113	27.71	16950	-20.88	20240710	11050	21.36	20240104	16950	-20.88	20240710	10500	27.71	20231113	1.06	N	049960	500	47 억		261461	N	N	0	N	00	N
87	20240909	110445	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-70	5	-0.52	37656450	2843	14.04	13060	13410	13050	17510	9430	13470	13245.32	2.78	0	85	14063	13766	13483	13186	12903	13625	13045	47	4040	500	9690	10	1	9400000	1260	19.97	0.93	12	0.03	671.00	14453.00	16950	20240710	-20.94	10500	20231113	27.62	16950	-20.94	20240710	11050	21.27	20240104	16950	-20.94	20240710	10500	27.62	20231113	1.06	N	049960	500	47 억		261461	N	N	0	N	00	N
88	20240909	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	-90	5	-0.67	25051620	1899	9.38	13060	13410	13050	17510	9430	13470	13192.01	2.78	0	256	14063	13766	13483	13186	12903	13625	13045	47	4040	500	9690	10	1	9400000	1258	19.94	0.93	12	0.02	671.00	14453.00	16950	20240710	-21.06	10500	20231113	27.43	16950	-21.06	20240710	11050	21.09	20240104	16950	-21.06	20240710	10500	27.43	20231113	1.06	N	049960	500	47 억		261461	N	N	0	N	00	N
89	20240909	090442	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-360	5	-2.67	5844720	447	2.21	13060	13250	13060	17510	9430	13470	13075.44	2.78	0	85	14063	13766	13483	13186	12903	13625	13045	47	4040	500	9690	10	1	9400000	1232	19.54	0.91	12	0.00	671.00	14453.00	16950	20240710	-22.65	10500	20231113	24.86	16950	-22.65	20240710	11050	18.64	20240104	16950	-22.65	20240710	10500	24.86	20231113	1.06	N	049960	500	47 억		261461	N	N	0	N	00	N
90	20240906	160439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-320	5	-2.32	270581170	20254	153.53	13660	13780	13200	17920	9660	13790	13359.39	2.82	0	-3769	14263	14026	13763	13526	13263	13895	13395	47	4130	500	9920	10	1	9400000	1266	20.07	0.93	12	0.22	671.00	14453.00	16950	20240710	-20.53	10500	20231113	28.29	16950	-20.53	20240710	11050	21.90	20240104	16950	-20.53	20240710	10500	28.29	20231113	1.05	N	049960	500	47 억		265230	N	N	0	N	00	N
91	20240906	150446	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-510	5	-3.70	230236060	17241	130.69	13660	13780	13200	17920	9660	13790	13353.99	2.82	0	-3042	14263	14026	13763	13526	13263	13895	13395	47	4130	500	9920	10	1	9400000	1248	19.79	0.92	12	0.18	671.00	14453.00	16950	20240710	-21.65	10500	20231113	26.48	16950	-21.65	20240710	11050	20.18	20240104	16950	-21.65	20240710	10500	26.48	20231113	1.05	N	049960	500	47 억		265230	N	N	0	N	00	N
92	20240906	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-510	5	-3.70	153630500	11535	87.44	13660	13780	13200	17920	9660	13790	13318.64	2.82	0	-3257	14263	14026	13763	13526	13263	13895	13395	47	4130	500	9920	10	1	9400000	1248	19.79	0.92	12	0.12	671.00	14453.00	16950	20240710	-21.65	10500	20231113	26.48	16950	-21.65	20240710	11050	20.18	20240104	16950	-21.65	20240710	10500	26.48	20231113	1.05	N	049960	500	47 억		265230	N	N	0	N	00	N
93	20240906	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-550	5	-3.99	136043890	10210	77.40	13660	13780	13200	17920	9660	13790	13324.57	2.82	0	-3356	14263	14026	13763	13526	13263	13895	13395	47	4130	500	9920	10	1	9400000	1245	19.73	0.92	12	0.11	671.00	14453.00	16950	20240710	-21.89	10500	20231113	26.10	16950	-21.89	20240710	11050	19.82	20240104	16950	-21.89	20240710	10500	26.10	20231113	1.05	N	049960	500	47 억		265230	N	N	0	N	00	N
94	20240906	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-460	5	-3.34	127016770	9529	72.23	13660	13780	13200	17920	9660	13790	13329.50	2.82	0	-3194	14263	14026	13763	13526	13263	13895	13395	47	4130	500	9920	10	1	9400000	1253	19.87	0.92	12	0.10	671.00	14453.00	16950	20240710	-21.36	10500	20231113	26.95	16950	-21.36	20240710	11050	20.63	20240104	16950	-21.36	20240710	10500	26.95	20231113	1.05	N	049960	500	47 억		265230	N	N	0	N	00	N
95	20240906	110448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-390	5	-2.83	72550950	5418	41.07	13660	13780	13240	17920	9660	13790	13390.73	2.82	0	-2377	14263	14026	13763	13526	13263	13895	13395	47	4130	500	9920	10	1	9400000	1260	19.97	0.93	12	0.06	671.00	14453.00	16950	20240710	-20.94	10500	20231113	27.62	16950	-20.94	20240710	11050	21.27	20240104	16950	-20.94	20240710	10500	27.62	20231113	1.05	N	049960	500	47 억		265230	N	N	0	N	00	N
96	20240906	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-520	5	-3.77	62882470	4691	35.56	13660	13780	13240	17920	9660	13790	13404.92	2.82	0	-2299	14263	14026	13763	13526	13263	13895	13395	47	4130	500	9920	10	1	9400000	1247	19.78	0.92	12	0.05	671.00	14453.00	16950	20240710	-21.71	10500	20231113	26.38	16950	-21.71	20240710	11050	20.09	20240104	16950	-21.71	20240710	10500	26.38	20231113	1.05	N	049960	500	47 억		265230	N	N	0	N	00	N
97	20240906	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-100	5	-0.73	369680	27	0.20	13660	13780	13660	17920	9660	13790	13691.85	2.82	0	3	14263	14026	13763	13526	13263	13895	13395	47	4130	500	9920	10	1	9400000	1287	20.40	0.95	12	0.00	671.00	14453.00	16950	20240710	-19.23	10500	20231113	30.38	16950	-19.23	20240710	11050	23.89	20240104	16950	-19.23	20240710	10500	30.38	20231113	1.05	N	049960	500	47 억		265230	N	N	0	N	00	N
98	20240905	160437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-60	5	-0.43	181290470	13192	22.75	13850	14000	13500	18000	9700	13850	13742.43	2.83	0	-1051	14083	13966	13733	13616	13383	14025	13675	47	4150	500	9970	10	1	9400000	1296	20.55	0.95	12	0.14	671.00	14453.00	16950	20240710	-18.64	10500	20231113	31.33	16950	-18.64	20240710	11050	24.80	20240104	16950	-18.64	20240710	10500	31.33	20231113	1.06	N	049960	500	47 억		266281	N	N	0	N	00	N
99	20240905	150444	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-70	5	-0.51	177621960	12926	22.29	13850	14000	13500	18000	9700	13850	13741.45	2.83	0	-945	14083	13966	13733	13616	13383	14025	13675	47	4150	500	9970	10	1	9400000	1295	20.54	0.95	12	0.14	671.00	14453.00	16950	20240710	-18.70	10500	20231113	31.24	16950	-18.70	20240710	11050	24.71	20240104	16950	-18.70	20240710	10500	31.24	20231113	1.06	N	049960	500	47 억		266281	N	N	0	N	00	N
100	20240905	140443	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-310	5	-2.24	134046730	9732	16.78	13850	14000	13500	18000	9700	13850	13773.81	2.83	0	-2733	14083	13966	13733	13616	13383	14025	13675	47	4150	500	9970	10	1	9400000	1273	20.18	0.94	12	0.10	671.00	14453.00	16950	20240710	-20.12	10500	20231113	28.95	16950	-20.12	20240710	11050	22.53	20240104	16950	-20.12	20240710	10500	28.95	20231113	1.06	N	049960	500	47 억		266281	N	N	0	N	00	N
101	20240905	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	-120	5	-0.87	93872780	6790	11.71	13850	14000	13710	18000	9700	13850	13825.15	2.83	0	-2767	14083	13966	13733	13616	13383	14025	13675	47	4150	500	9970	10	1	9400000	1291	20.46	0.95	12	0.07	671.00	14453.00	16950	20240710	-19.00	10500	20231113	30.76	16950	-19.00	20240710	11050	24.25	20240104	16950	-19.00	20240710	10500	30.76	20231113	1.06	N	049960	500	47 억		266281	N	N	0	N	00	N
102	20240905	120441	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-30	5	-0.22	68926240	4975	8.58	13850	14000	13710	18000	9700	13850	13854.52	2.83	0	-2291	14083	13966	13733	13616	13383	14025	13675	47	4150	500	9970	10	1	9400000	1299	20.60	0.96	12	0.05	671.00	14453.00	16950	20240710	-18.47	10500	20231113	31.62	16950	-18.47	20240710	11050	25.07	20240104	16950	-18.47	20240710	10500	31.62	20231113	1.06	N	049960	500	47 억		266281	N	N	0	N	00	N
103	20240905	110439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	50	2	0.36	44832960	3232	5.57	13850	14000	13710	18000	9700	13850	13871.58	2.83	0	-1101	14083	13966	13733	13616	13383	14025	13675	47	4150	500	9970	10	1	9400000	1307	20.72	0.96	12	0.03	671.00	14453.00	16950	20240710	-17.99	10500	20231113	32.38	16950	-17.99	20240710	11050	25.79	20240104	16950	-17.99	20240710	10500	32.38	20231113	1.06	N	049960	500	47 억		266281	N	N	0	N	00	N
104	20240905	100439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	10	2	0.07	23405640	1688	2.91	13850	14000	13710	18000	9700	13850	13865.90	2.83	0	-70	14083	13966	13733	13616	13383	14025	13675	47	4150	500	9970	10	1	9400000	1303	20.66	0.96	12	0.02	671.00	14453.00	16950	20240710	-18.23	10500	20231113	32.00	16950	-18.23	20240710	11050	25.43	20240104	16950	-18.23	20240710	10500	32.00	20231113	1.06	N	049960	500	47 억		266281	N	N	0	N	00	N
105	20240905	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	0	3	0.00	1385200	100	0.17	13850	13900	13850	18000	9700	13850	13852.00	2.83	0	-84	14083	13966	13733	13616	13383	14025	13675	47	4150	500	9970	10	1	9400000	1302	20.64	0.96	12	0.00	671.00	14453.00	16950	20240710	-18.29	10500	20231113	31.90	16950	-18.29	20240710	11050	25.34	20240104	16950	-18.29	20240710	10500	31.90	20231113	1.06	N	049960	500	47 억		266281	N	N	0	N	00	N
106	20240904	160434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-320	5	-2.26	793919990	57972	348.89	13750	13850	13500	18420	9920	14170	13694.87	2.80	0	2659	14450	14310	14110	13970	13770	14210	13870	47	4250	500	10200	10	1	9400000	1302	20.64	0.96	12	0.62	671.00	14453.00	16950	20240710	-18.29	10500	20231113	31.90	16950	-18.29	20240710	11050	25.34	20240104	16950	-18.29	20240710	10500	31.90	20231113	1.05	N	049960	500	47 억		263542	N	N	0	N	00	N
107	20240904	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-460	5	-3.25	513237070	37516	225.78	13750	13840	13500	18420	9920	14170	13680.46	2.80	0	5859	14450	14310	14110	13970	13770	14210	13870	47	4250	500	10200	10	1	9400000	1289	20.43	0.95	12	0.40	671.00	14453.00	16950	20240710	-19.12	10500	20231113	30.57	16950	-19.12	20240710	11050	24.07	20240104	16950	-19.12	20240710	10500	30.57	20231113	1.05	N	049960	500	47 억		263542	N	N	0	N	00	N
108	20240904	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-650	5	-4.59	458530660	33485	201.52	13750	13840	13500	18420	9920	14170	13693.59	2.80	0	5931	14450	14310	14110	13970	13770	14210	13870	47	4250	500	10200	10	1	9400000	1271	20.15	0.94	12	0.36	671.00	14453.00	16950	20240710	-20.24	10500	20231113	28.76	16950	-20.24	20240710	11050	22.35	20240104	16950	-20.24	20240710	10500	28.76	20231113	1.05	N	049960	500	47 억		263542	N	N	0	N	00	N
109	20240904	130438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-670	5	-4.73	428507120	31273	188.21	13750	13840	13500	18420	9920	14170	13702.11	2.80	0	7438	14450	14310	14110	13970	13770	14210	13870	47	4250	500	10200	10	1	9400000	1269	20.12	0.93	12	0.33	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	1.05	N	049960	500	47 억		263542	N	N	0	N	00	N
110	20240904	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-390	5	-2.75	259874390	18900	113.75	13750	13840	13610	18420	9920	14170	13749.92	2.80	0	66	14450	14310	14110	13970	13770	14210	13870	47	4250	500	10200	10	1	9400000	1295	20.54	0.95	12	0.20	671.00	14453.00	16950	20240710	-18.70	10500	20231113	31.24	16950	-18.70	20240710	11050	24.71	20240104	16950	-18.70	20240710	10500	31.24	20231113	1.05	N	049960	500	47 억		263542	N	N	0	N	00	N
111	20240904	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-400	5	-2.82	243966420	17744	106.79	13750	13840	13610	18420	9920	14170	13749.19	2.80	0	-251	14450	14310	14110	13970	13770	14210	13870	47	4250	500	10200	10	1	9400000	1294	20.52	0.95	12	0.19	671.00	14453.00	16950	20240710	-18.76	10500	20231113	31.14	16950	-18.76	20240710	11050	24.62	20240104	16950	-18.76	20240710	10500	31.14	20231113	1.05	N	049960	500	47 억		263542	N	N	0	N	00	N
112	20240904	100438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-400	5	-2.82	218320800	15883	95.59	13750	13810	13610	18420	9920	14170	13745.51	2.80	0	-1183	14450	14310	14110	13970	13770	14210	13870	47	4250	500	10200	10	1	9400000	1294	20.52	0.95	12	0.17	671.00	14453.00	16950	20240710	-18.76	10500	20231113	31.14	16950	-18.76	20240710	11050	24.62	20240104	16950	-18.76	20240710	10500	31.14	20231113	1.05	N	049960	500	47 억		263542	N	N	0	N	00	N
113	20240904	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-450	5	-3.18	14269570	1039	6.25	13750	13750	13720	18420	9920	14170	13733.11	2.80	0	-585	14450	14310	14110	13970	13770	14210	13870	47	4250	500	10200	10	1	9400000	1290	20.45	0.95	12	0.01	671.00	14453.00	16950	20240710	-19.06	10500	20231113	30.67	16950	-19.06	20240710	11050	24.16	20240104	16950	-19.06	20240710	10500	30.67	20231113	1.05	N	049960	500	47 억		263542	N	N	0	N	00	N
114	20240903	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	10	2	0.07	234302770	16609	94.87	14250	14250	13910	18400	9920	14160	14106.96	2.78	0	2340	14533	14346	14153	13966	13773	14250	13870	47	4240	500	10190	10	1	9400000	1332	21.12	0.98	12	0.18	671.00	14453.00	16950	20240710	-16.40	10500	20231113	34.95	16950	-16.40	20240710	11050	28.24	20240104	16950	-16.40	20240710	10500	34.95	20231113	1.06	N	049960	500	47 억		261188	N	N	0	N	00	N
115	20240903	150434	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	20	2	0.14	228965710	16231	92.71	14250	14250	13910	18400	9920	14160	14106.69	2.78	0	2410	14533	14346	14153	13966	13773	14250	13870	47	4240	500	10190	10	1	9400000	1333	21.13	0.98	12	0.17	671.00	14453.00	16950	20240710	-16.34	10500	20231113	35.05	16950	-16.34	20240710	11050	28.33	20240104	16950	-16.34	20240710	10500	35.05	20231113	1.06	N	049960	500	47 억		261188	N	N	0	N	00	N
116	20240903	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-110	5	-0.78	169282010	11969	68.36	14250	14250	14050	18400	9920	14160	14143.37	2.78	0	869	14533	14346	14153	13966	13773	14250	13870	47	4240	500	10190	10	1	9400000	1321	20.94	0.97	12	0.13	671.00	14453.00	16950	20240710	-17.11	10500	20231113	33.81	16950	-17.11	20240710	11050	27.15	20240104	16950	-17.11	20240710	10500	33.81	20231113	1.06	N	049960	500	47 억		261188	N	N	0	N	00	N
117	20240903	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	40	2	0.28	118871960	8395	47.95	14250	14250	14050	18400	9920	14160	14159.85	2.78	0	1199	14533	14346	14153	13966	13773	14250	13870	47	4240	500	10190	10	1	9400000	1335	21.16	0.98	12	0.09	671.00	14453.00	16950	20240710	-16.22	10500	20231113	35.24	16950	-16.22	20240710	11050	28.51	20240104	16950	-16.22	20240710	10500	35.24	20231113	1.06	N	049960	500	47 억		261188	N	N	0	N	00	N
118	20240903	120429	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-20	5	-0.14	45953930	3256	18.60	14250	14250	14050	18400	9920	14160	14113.61	2.78	0	724	14533	14346	14153	13966	13773	14250	13870	47	4240	500	10190	10	1	9400000	1329	21.07	0.98	12	0.03	671.00	14453.00	16950	20240710	-16.58	10500	20231113	34.67	16950	-16.58	20240710	11050	27.96	20240104	16950	-16.58	20240710	10500	34.67	20231113	1.06	N	049960	500	47 억		261188	N	N	0	N	00	N
119	20240903	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-10	5	-0.07	39530080	2802	16.00	14250	14250	14050	18400	9920	14160	14107.81	2.78	0	664	14533	14346	14153	13966	13773	14250	13870	47	4240	500	10190	10	1	9400000	1330	21.09	0.98	12	0.03	671.00	14453.00	16950	20240710	-16.52	10500	20231113	34.76	16950	-16.52	20240710	11050	28.05	20240104	16950	-16.52	20240710	10500	34.76	20231113	1.06	N	049960	500	47 억		261188	N	N	0	N	00	N
120	20240903	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-10	5	-0.07	19989280	1416	8.09	14250	14250	14050	18400	9920	14160	14116.72	2.78	0	-261	14533	14346	14153	13966	13773	14250	13870	47	4240	500	10190	10	1	9400000	1330	21.09	0.98	12	0.02	671.00	14453.00	16950	20240710	-16.52	10500	20231113	34.76	16950	-16.52	20240710	11050	28.05	20240104	16950	-16.52	20240710	10500	34.76	20231113	1.06	N	049960	500	47 억		261188	N	N	0	N	00	N
121	20240903	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-60	5	-0.42	3229240	228	1.30	14250	14250	14100	18400	9920	14160	14163.33	2.78	0	-153	14533	14346	14153	13966	13773	14250	13870	47	4240	500	10190	10	1	9400000	1325	21.01	0.98	12	0.00	671.00	14453.00	16950	20240710	-16.81	10500	20231113	34.29	16950	-16.81	20240710	11050	27.60	20240104	16950	-16.81	20240710	10500	34.29	20231113	1.06	N	049960	500	47 억		261188	N	N	0	N	00	N
122	20240902	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-120	5	-0.84	247064090	17500	137.10	14340	14340	13960	18560	10000	14280	14117.95	2.81	0	-2724	14446	14362	14216	14132	13986	14290	14060	47	4280	500	10280	10	1	9400000	1331	21.10	0.98	12	0.19	671.00	14453.00	16950	20240710	-16.46	10500	20231113	34.86	16950	-16.46	20240710	11050	28.14	20240104	16950	-16.46	20240710	10500	34.86	20231113	1.05	N	049960	500	47 억		263912	N	N	0	N	00	N
123	20240902	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-170	5	-1.19	214266330	15183	118.95	14340	14340	13960	18560	10000	14280	14112.25	2.81	0	-2313	14446	14362	14216	14132	13986	14290	14060	47	4280	500	10280	10	1	9400000	1326	21.03	0.98	12	0.16	671.00	14453.00	16950	20240710	-16.76	10500	20231113	34.38	16950	-16.76	20240710	11050	27.69	20240104	16950	-16.76	20240710	10500	34.38	20231113	1.05	N	049960	500	47 억		263912	N	N	0	N	00	N
124	20240902	140433	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-190	5	-1.33	193163500	13687	107.23	14340	14340	13960	18560	10000	14280	14112.92	2.81	0	-2170	14446	14362	14216	14132	13986	14290	14060	47	4280	500	10280	10	1	9400000	1324	21.00	0.97	12	0.15	671.00	14453.00	16950	20240710	-16.87	10500	20231113	34.19	16950	-16.87	20240710	11050	27.51	20240104	16950	-16.87	20240710	10500	34.19	20231113	1.05	N	049960	500	47 억		263912	N	N	0	N	00	N
125	20240902	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-170	5	-1.19	145381550	10299	80.69	14340	14340	13960	18560	10000	14280	14116.08	2.81	0	-2199	14446	14362	14216	14132	13986	14290	14060	47	4280	500	10280	10	1	9400000	1326	21.03	0.98	12	0.11	671.00	14453.00	16950	20240710	-16.76	10500	20231113	34.38	16950	-16.76	20240710	11050	27.69	20240104	16950	-16.76	20240710	10500	34.38	20231113	1.05	N	049960	500	47 억		263912	N	N	0	N	00	N
126	20240902	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-280	5	-1.96	141732750	10040	78.66	14340	14340	13960	18560	10000	14280	14116.81	2.81	0	-1950	14446	14362	14216	14132	13986	14290	14060	47	4280	500	10280	10	1	9400000	1316	20.86	0.97	12	0.11	671.00	14453.00	16950	20240710	-17.40	10500	20231113	33.33	16950	-17.40	20240710	11050	26.70	20240104	16950	-17.40	20240710	10500	33.33	20231113	1.05	N	049960	500	47 억		263912	N	N	0	N	00	N
127	20240902	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-200	5	-1.40	95546070	6744	52.84	14340	14340	14050	18560	10000	14280	14167.57	2.81	0	-1309	14446	14362	14216	14132	13986	14290	14060	47	4280	500	10280	10	1	9400000	1324	20.98	0.97	12	0.07	671.00	14453.00	16950	20240710	-16.93	10500	20231113	34.10	16950	-16.93	20240710	11050	27.42	20240104	16950	-16.93	20240710	10500	34.10	20231113	1.05	N	049960	500	47 억		263912	N	N	0	N	00	N
128	20240902	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-60	5	-0.42	55908880	3934	30.82	14340	14340	14120	18560	10000	14280	14211.71	2.81	0	-1239	14446	14362	14216	14132	13986	14290	14060	47	4280	500	10280	10	1	9400000	1337	21.19	0.98	12	0.04	671.00	14453.00	16950	20240710	-16.11	10500	20231113	35.43	16950	-16.11	20240710	11050	28.69	20240104	16950	-16.11	20240710	10500	35.43	20231113	1.05	N	049960	500	47 억		263912	N	N	0	N	00	N
129	20240902	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	50	2	0.35	6494750	454	3.56	14340	14340	14250	18560	10000	14280	14305.62	2.81	0	-176	14446	14362	14216	14132	13986	14290	14060	47	4280	500	10280	10	1	9400000	1347	21.36	0.99	12	0.00	671.00	14453.00	16950	20240710	-15.46	10500	20231113	36.48	16950	-15.46	20240710	11050	29.68	20240104	16950	-15.46	20240710	10500	36.48	20231113	1.05	N	049960	500	47 억		263912	N	N	0	N	00	N