KissMeData/142280/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	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-70	5	-1.69	366757435	89552	90.07	4150	4180	4050	5390	2905	4150	4095.63	1.81	0	2142	4283	4216	4183	4116	4083	4200	4100	109	1240	500	2900	5	1	21741926	887	48.00	2.47	12	0.41	85.00	1653.00	6950	20240819	-41.29	3490	20231024	16.91	6950	-41.29	20240819	3600	13.33	20240805	6950	-41.29	20240819	3490	16.91	20231024	1.15	N	142280	500	108 억		392708	N	N	0	N	00	N
3	20240930	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-55	5	-1.33	344790350	84177	84.66	4150	4180	4050	5390	2905	4150	4096.02	1.81	0	1787	4283	4216	4183	4116	4083	4200	4100	109	1240	500	2900	5	1	21741926	890	48.18	2.48	12	0.39	85.00	1653.00	6950	20240819	-41.08	3490	20231024	17.34	6950	-41.08	20240819	3600	13.75	20240805	6950	-41.08	20240819	3490	17.34	20231024	1.15	N	142280	500	108 억		392708	N	N	0	N	00	N
4	20240930	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-50	5	-1.20	312010755	76169	76.61	4150	4180	4050	5390	2905	4150	4096.30	1.81	0	-717	4283	4216	4183	4116	4083	4200	4100	109	1240	500	2900	5	1	21741926	891	48.24	2.48	12	0.35	85.00	1653.00	6950	20240819	-41.01	3490	20231024	17.48	6950	-41.01	20240819	3600	13.89	20240805	6950	-41.01	20240819	3490	17.48	20231024	1.15	N	142280	500	108 억		392708	N	N	0	N	00	N
5	20240930	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-25	5	-0.60	287962680	70305	70.71	4150	4180	4050	5390	2905	4150	4095.91	1.81	0	-4732	4283	4216	4183	4116	4083	4200	4100	109	1240	500	2900	5	1	21741926	897	48.53	2.50	12	0.32	85.00	1653.00	6950	20240819	-40.65	3490	20231024	18.19	6950	-40.65	20240819	3600	14.58	20240805	6950	-40.65	20240819	3490	18.19	20231024	1.15	N	142280	500	108 억		392708	N	N	0	N	00	N
6	20240930	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-65	5	-1.57	257852695	62979	63.34	4150	4180	4050	5390	2905	4150	4094.26	1.81	0	-7610	4283	4216	4183	4116	4083	4200	4100	109	1240	500	2900	5	1	21741926	888	48.06	2.47	12	0.29	85.00	1653.00	6950	20240819	-41.22	3490	20231024	17.05	6950	-41.22	20240819	3600	13.47	20240805	6950	-41.22	20240819	3490	17.05	20231024	1.15	N	142280	500	108 억		392708	N	N	0	N	00	N
7	20240930	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-95	5	-2.29	245707460	59999	60.34	4150	4180	4050	5390	2905	4150	4095.19	1.81	0	-7919	4283	4216	4183	4116	4083	4200	4100	109	1240	500	2900	5	1	21741926	882	47.71	2.45	12	0.28	85.00	1653.00	6950	20240819	-41.65	3490	20231024	16.19	6950	-41.65	20240819	3600	12.64	20240805	6950	-41.65	20240819	3490	16.19	20231024	1.15	N	142280	500	108 억		392708	N	N	0	N	00	N
8	20240930	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-40	5	-0.96	129237725	31424	31.60	4150	4180	4090	5390	2905	4150	4112.71	1.81	0	-7402	4283	4216	4183	4116	4083	4200	4100	109	1240	500	2900	5	1	21741926	894	48.35	2.49	12	0.14	85.00	1653.00	6950	20240819	-40.86	3490	20231024	17.77	6950	-40.86	20240819	3600	14.17	20240805	6950	-40.86	20240819	3490	17.77	20231024	1.15	N	142280	500	108 억		392708	N	N	0	N	00	N
9	20240930	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	10	2	0.24	15169610	3655	3.68	4150	4180	4140	5390	2905	4150	4150.37	1.81	0	-2023	4283	4216	4183	4116	4083	4200	4100	109	1240	500	2900	5	1	21741926	904	48.94	2.52	12	0.02	85.00	1653.00	6950	20240819	-40.14	3490	20231024	19.20	6950	-40.14	20240819	3600	15.56	20240805	6950	-40.14	20240819	3490	19.20	20231024	1.15	N	142280	500	108 억		392708	N	N	0	N	00	N
10	20240927	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-85	5	-2.01	410246845	98309	84.85	4235	4250	4150	5500	2965	4235	4173.03	1.87	0	-14259	4298	4266	4203	4171	4108	4282	4187	109	1265	500	2960	5	1	21741926	902	48.82	2.51	12	0.45	85.00	1653.00	6950	20240819	-40.29	3490	20231024	18.91	6950	-40.29	20240819	3600	15.28	20240805	6950	-40.29	20240819	3490	18.91	20231024	1.17	N	142280	500	108 억		406967	N	N	0	N	00	N
11	20240927	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-60	5	-1.42	365837405	87616	75.62	4235	4250	4155	5500	2965	4235	4175.46	1.87	0	-8421	4298	4266	4203	4171	4108	4282	4187	109	1265	500	2960	5	1	21741926	908	49.12	2.53	12	0.40	85.00	1653.00	6950	20240819	-39.93	3490	20231024	19.63	6950	-39.93	20240819	3600	15.97	20240805	6950	-39.93	20240819	3490	19.63	20231024	1.17	N	142280	500	108 억		406967	N	N	0	N	00	N
12	20240927	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-75	5	-1.77	316722495	75815	65.44	4235	4250	4160	5500	2965	4235	4177.57	1.87	0	-4412	4298	4266	4203	4171	4108	4282	4187	109	1265	500	2960	5	1	21741926	904	48.94	2.52	12	0.35	85.00	1653.00	6950	20240819	-40.14	3490	20231024	19.20	6950	-40.14	20240819	3600	15.56	20240805	6950	-40.14	20240819	3490	19.20	20231024	1.17	N	142280	500	108 억		406967	N	N	0	N	00	N
13	20240927	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-60	5	-1.42	265904405	63628	54.92	4235	4250	4160	5500	2965	4235	4179.05	1.87	0	-2351	4298	4266	4203	4171	4108	4282	4187	109	1265	500	2960	5	1	21741926	908	49.12	2.53	12	0.29	85.00	1653.00	6950	20240819	-39.93	3490	20231024	19.63	6950	-39.93	20240819	3600	15.97	20240805	6950	-39.93	20240819	3490	19.63	20231024	1.17	N	142280	500	108 억		406967	N	N	0	N	00	N
14	20240927	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-65	5	-1.53	245876625	58829	50.77	4235	4250	4160	5500	2965	4235	4179.51	1.87	0	-2626	4298	4266	4203	4171	4108	4282	4187	109	1265	500	2960	5	1	21741926	907	49.06	2.52	12	0.27	85.00	1653.00	6950	20240819	-40.00	3490	20231024	19.48	6950	-40.00	20240819	3600	15.83	20240805	6950	-40.00	20240819	3490	19.48	20231024	1.17	N	142280	500	108 억		406967	N	N	0	N	00	N
15	20240927	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-45	5	-1.06	158798425	37944	32.75	4235	4250	4170	5500	2965	4235	4185.07	1.87	0	-2461	4298	4266	4203	4171	4108	4282	4187	109	1265	500	2960	5	1	21741926	911	49.29	2.53	12	0.17	85.00	1653.00	6950	20240819	-39.71	3490	20231024	20.06	6950	-39.71	20240819	3600	16.39	20240805	6950	-39.71	20240819	3490	20.06	20231024	1.17	N	142280	500	108 억		406967	N	N	0	N	00	N
16	20240927	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-65	5	-1.53	103634035	24735	21.35	4235	4250	4170	5500	2965	4235	4189.77	1.87	0	-1734	4298	4266	4203	4171	4108	4282	4187	109	1265	500	2960	5	1	21741926	907	49.06	2.52	12	0.11	85.00	1653.00	6950	20240819	-40.00	3490	20231024	19.48	6950	-40.00	20240819	3600	15.83	20240805	6950	-40.00	20240819	3490	19.48	20231024	1.17	N	142280	500	108 억		406967	N	N	0	N	00	N
17	20240927	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-45	5	-1.06	16319625	3878	3.35	4235	4250	4175	5500	2965	4235	4208.25	1.87	0	-882	4298	4266	4203	4171	4108	4282	4187	109	1265	500	2960	5	1	21741926	911	49.29	2.53	12	0.02	85.00	1653.00	6950	20240819	-39.71	3490	20231024	20.06	6950	-39.71	20240819	3600	16.39	20240805	6950	-39.71	20240819	3490	20.06	20231024	1.17	N	142280	500	108 억		406967	N	N	0	N	00	N
18	20240926	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	105	2	2.54	487225175	115792	69.80	4190	4235	4140	5360	2895	4130	4207.75	1.80	0	15433	4250	4190	4150	4090	4050	4170	4070	109	1230	500	2890	5	1	21741926	921	49.82	2.56	12	0.53	85.00	1653.00	6950	20240819	-39.06	3490	20231024	21.35	6950	-39.06	20240819	3600	17.64	20240805	6950	-39.06	20240819	3490	21.35	20231024	1.14	N	142280	500	108 억		391534	N	N	0	N	00	N
19	20240926	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	100	2	2.42	464142295	110336	66.51	4190	4235	4140	5360	2895	4130	4206.63	1.80	0	14095	4250	4190	4150	4090	4050	4170	4070	109	1230	500	2890	5	1	21741926	920	49.76	2.56	12	0.51	85.00	1653.00	6950	20240819	-39.14	3490	20231024	21.20	6950	-39.14	20240819	3600	17.50	20240805	6950	-39.14	20240819	3490	21.20	20231024	1.14	N	142280	500	108 억		391534	N	N	0	N	00	N
20	20240926	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	75	2	1.82	421610955	100260	60.44	4190	4235	4140	5360	2895	4130	4205.18	1.80	0	11408	4250	4190	4150	4090	4050	4170	4070	109	1230	500	2890	5	1	21741926	914	49.47	2.54	12	0.46	85.00	1653.00	6950	20240819	-39.50	3490	20231024	20.49	6950	-39.50	20240819	3600	16.81	20240805	6950	-39.50	20240819	3490	20.49	20231024	1.14	N	142280	500	108 억		391534	N	N	0	N	00	N
21	20240926	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	70	2	1.69	368493075	87630	52.83	4190	4235	4140	5360	2895	4130	4205.10	1.80	0	3504	4250	4190	4150	4090	4050	4170	4070	109	1230	500	2890	5	1	21741926	913	49.41	2.54	12	0.40	85.00	1653.00	6950	20240819	-39.57	3490	20231024	20.34	6950	-39.57	20240819	3600	16.67	20240805	6950	-39.57	20240819	3490	20.34	20231024	1.14	N	142280	500	108 억		391534	N	N	0	N	00	N
22	20240926	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	90	2	2.18	298008690	70905	42.74	4190	4235	4140	5360	2895	4130	4202.93	1.80	0	-785	4250	4190	4150	4090	4050	4170	4070	109	1230	500	2890	5	1	21741926	918	49.65	2.55	12	0.33	85.00	1653.00	6950	20240819	-39.28	3490	20231024	20.92	6950	-39.28	20240819	3600	17.22	20240805	6950	-39.28	20240819	3490	20.92	20231024	1.14	N	142280	500	108 억		391534	N	N	0	N	00	N
23	20240926	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	65	2	1.57	273158645	64997	39.18	4190	4235	4140	5360	2895	4130	4202.63	1.80	0	-1279	4250	4190	4150	4090	4050	4170	4070	109	1230	500	2890	5	1	21741926	912	49.35	2.54	12	0.30	85.00	1653.00	6950	20240819	-39.64	3490	20231024	20.20	6950	-39.64	20240819	3600	16.53	20240805	6950	-39.64	20240819	3490	20.20	20231024	1.14	N	142280	500	108 억		391534	N	N	0	N	00	N
24	20240926	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	100	2	2.42	187150490	44563	26.86	4190	4235	4140	5360	2895	4130	4199.68	1.80	0	-1149	4250	4190	4150	4090	4050	4170	4070	109	1230	500	2890	5	1	21741926	920	49.76	2.56	12	0.20	85.00	1653.00	6950	20240819	-39.14	3490	20231024	21.20	6950	-39.14	20240819	3600	17.50	20240805	6950	-39.14	20240819	3490	21.20	20231024	1.14	N	142280	500	108 억		391534	N	N	0	N	00	N
25	20240926	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	75	2	1.82	35514455	8469	5.11	4190	4235	4140	5360	2895	4130	4193.46	1.80	0	-313	4250	4190	4150	4090	4050	4170	4070	109	1230	500	2890	5	1	21741926	914	49.47	2.54	12	0.04	85.00	1653.00	6950	20240819	-39.50	3490	20231024	20.49	6950	-39.50	20240819	3600	16.81	20240805	6950	-39.50	20240819	3490	20.49	20231024	1.14	N	142280	500	108 억		391534	N	N	0	N	00	N
26	20240925	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	0	3	0.00	690097410	165630	132.57	4170	4210	4110	5360	2895	4130	4166.50	1.67	0	28536	4230	4180	4155	4105	4080	4167	4092	109	1230	500	2890	5	1	21741926	898	48.59	2.50	12	0.76	85.00	1653.00	6950	20240819	-40.58	3490	20231024	18.34	6950	-40.58	20240819	3600	14.72	20240805	6950	-40.58	20240819	3490	18.34	20231024	1.14	N	142280	500	108 억		362997	N	N	0	N	00	N
27	20240925	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-10	5	-0.24	679520785	163065	130.52	4170	4210	4115	5360	2895	4130	4167.18	1.67	0	28486	4230	4180	4155	4105	4080	4167	4092	109	1230	500	2890	5	1	21741926	896	48.47	2.49	12	0.75	85.00	1653.00	6950	20240819	-40.72	3490	20231024	18.05	6950	-40.72	20240819	3600	14.44	20240805	6950	-40.72	20240819	3490	18.05	20231024	1.14	N	142280	500	108 억		362997	N	N	0	N	00	N
28	20240925	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	45	2	1.09	581999815	139497	111.66	4170	4210	4130	5360	2895	4130	4172.13	1.67	0	31396	4230	4180	4155	4105	4080	4167	4092	109	1230	500	2890	5	1	21741926	908	49.12	2.53	12	0.64	85.00	1653.00	6950	20240819	-39.93	3490	20231024	19.63	6950	-39.93	20240819	3600	15.97	20240805	6950	-39.93	20240819	3490	19.63	20231024	1.14	N	142280	500	108 억		362997	N	N	0	N	00	N
29	20240925	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	40	2	0.97	559756160	134145	107.37	4170	4210	4130	5360	2895	4130	4172.77	1.67	0	29681	4230	4180	4155	4105	4080	4167	4092	109	1230	500	2890	5	1	21741926	907	49.06	2.52	12	0.62	85.00	1653.00	6950	20240819	-40.00	3490	20231024	19.48	6950	-40.00	20240819	3600	15.83	20240805	6950	-40.00	20240819	3490	19.48	20231024	1.14	N	142280	500	108 억		362997	N	N	0	N	00	N
30	20240925	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	25	2	0.61	477757900	114539	91.68	4170	4210	4130	5360	2895	4130	4171.14	1.67	0	27173	4230	4180	4155	4105	4080	4167	4092	109	1230	500	2890	5	1	21741926	903	48.88	2.51	12	0.53	85.00	1653.00	6950	20240819	-40.22	3490	20231024	19.05	6950	-40.22	20240819	3600	15.42	20240805	6950	-40.22	20240819	3490	19.05	20231024	1.14	N	142280	500	108 억		362997	N	N	0	N	00	N
31	20240925	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	50	2	1.21	199583005	47817	38.27	4170	4210	4130	5360	2895	4130	4173.89	1.67	0	2773	4230	4180	4155	4105	4080	4167	4092	109	1230	500	2890	5	1	21741926	909	49.18	2.53	12	0.22	85.00	1653.00	6950	20240819	-39.86	3490	20231024	19.77	6950	-39.86	20240819	3600	16.11	20240805	6950	-39.86	20240819	3490	19.77	20231024	1.14	N	142280	500	108 억		362997	N	N	0	N	00	N
32	20240925	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	65	2	1.57	145932760	34979	28.00	4170	4210	4130	5360	2895	4130	4172.01	1.67	0	4660	4230	4180	4155	4105	4080	4167	4092	109	1230	500	2890	5	1	21741926	912	49.35	2.54	12	0.16	85.00	1653.00	6950	20240819	-39.64	3490	20231024	20.20	6950	-39.64	20240819	3600	16.53	20240805	6950	-39.64	20240819	3490	20.20	20231024	1.14	N	142280	500	108 억		362997	N	N	0	N	00	N
33	20240925	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	10	2	0.24	24239890	5849	4.68	4170	4170	4130	5360	2895	4130	4144.28	1.67	0	627	4230	4180	4155	4105	4080	4167	4092	109	1230	500	2890	5	1	21741926	900	48.71	2.50	12	0.03	85.00	1653.00	6950	20240819	-40.43	3490	20231024	18.62	6950	-40.43	20240819	3600	15.00	20240805	6950	-40.43	20240819	3490	18.62	20231024	1.14	N	142280	500	108 억		362997	N	N	0	N	00	N
34	20240924	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-40	5	-0.96	516692345	124482	59.81	4170	4205	4130	5420	2920	4170	4150.83	1.55	0	26161	4330	4250	4180	4100	4030	4215	4065	109	1250	500	2910	5	1	21741926	898	48.59	2.50	12	0.57	85.00	1653.00	6950	20240819	-40.58	3490	20231024	18.34	6950	-40.58	20240819	3600	14.72	20240805	6950	-40.58	20240819	3490	18.34	20231024	1.11	N	142280	500	108 억		336836	N	N	0	N	00	N
35	20240924	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-15	5	-0.36	466313805	112294	53.95	4170	4205	4130	5420	2920	4170	4152.62	1.55	0	23469	4330	4250	4180	4100	4030	4215	4065	109	1250	500	2910	5	1	21741926	903	48.88	2.51	12	0.52	85.00	1653.00	6950	20240819	-40.22	3490	20231024	19.05	6950	-40.22	20240819	3600	15.42	20240805	6950	-40.22	20240819	3490	19.05	20231024	1.11	N	142280	500	108 억		336836	N	N	0	N	00	N
36	20240924	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-10	5	-0.24	415759670	100104	48.10	4170	4205	4130	5420	2920	4170	4153.28	1.55	0	20222	4330	4250	4180	4100	4030	4215	4065	109	1250	500	2910	5	1	21741926	904	48.94	2.52	12	0.46	85.00	1653.00	6950	20240819	-40.14	3490	20231024	19.20	6950	-40.14	20240819	3600	15.56	20240805	6950	-40.14	20240819	3490	19.20	20231024	1.11	N	142280	500	108 억		336836	N	N	0	N	00	N
37	20240924	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-25	5	-0.60	289443440	69599	33.44	4170	4205	4130	5420	2920	4170	4158.73	1.55	0	-3910	4330	4250	4180	4100	4030	4215	4065	109	1250	500	2910	5	1	21741926	901	48.76	2.51	12	0.32	85.00	1653.00	6950	20240819	-40.36	3490	20231024	18.77	6950	-40.36	20240819	3600	15.14	20240805	6950	-40.36	20240819	3490	18.77	20231024	1.11	N	142280	500	108 억		336836	N	N	0	N	00	N
38	20240924	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-15	5	-0.36	251309415	60402	29.02	4170	4205	4130	5420	2920	4170	4160.61	1.55	0	-4150	4330	4250	4180	4100	4030	4215	4065	109	1250	500	2910	5	1	21741926	903	48.88	2.51	12	0.28	85.00	1653.00	6950	20240819	-40.22	3490	20231024	19.05	6950	-40.22	20240819	3600	15.42	20240805	6950	-40.22	20240819	3490	19.05	20231024	1.11	N	142280	500	108 억		336836	N	N	0	N	00	N
39	20240924	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-5	5	-0.12	215094695	51692	24.84	4170	4205	4130	5420	2920	4170	4161.08	1.55	0	-4838	4330	4250	4180	4100	4030	4215	4065	109	1250	500	2910	5	1	21741926	906	49.00	2.52	12	0.24	85.00	1653.00	6950	20240819	-40.07	3490	20231024	19.34	6950	-40.07	20240819	3600	15.69	20240805	6950	-40.07	20240819	3490	19.34	20231024	1.11	N	142280	500	108 억		336836	N	N	0	N	00	N
40	20240924	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	15	2	0.36	161281810	38751	18.62	4170	4205	4130	5420	2920	4170	4162.00	1.55	0	-5529	4330	4250	4180	4100	4030	4215	4065	109	1250	500	2910	5	1	21741926	910	49.24	2.53	12	0.18	85.00	1653.00	6950	20240819	-39.78	3490	20231024	19.91	6950	-39.78	20240819	3600	16.25	20240805	6950	-39.78	20240819	3490	19.91	20231024	1.11	N	142280	500	108 억		336836	N	N	0	N	00	N
41	20240924	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	20	2	0.48	23331785	5558	2.67	4170	4205	4170	5420	2920	4170	4197.87	1.55	0	-2744	4330	4250	4180	4100	4030	4215	4065	109	1250	500	2910	5	1	21741926	911	49.29	2.53	12	0.03	85.00	1653.00	6950	20240819	-39.71	3490	20231024	20.06	6950	-39.71	20240819	3600	16.39	20240805	6950	-39.71	20240819	3490	20.06	20231024	1.11	N	142280	500	108 억		336836	N	N	0	N	00	N
42	20240923	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-85	5	-2.00	865078050	207105	10.50	4260	4260	4110	5530	2980	4255	4177.05	1.60	0	-11925	4718	4486	4288	4056	3858	4602	4172	109	1275	500	2970	5	1	21741926	907	49.06	2.52	12	0.95	85.00	1653.00	6950	20240819	-40.00	3490	20231024	19.48	6950	-40.00	20240819	3600	15.83	20240805	6950	-40.00	20240819	3490	19.48	20231024	1.12	N	142280	500	108 억		348562	N	N	0	N	00	N
43	20240923	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-85	5	-2.00	799661570	191394	9.70	4260	4260	4110	5530	2980	4255	4178.02	1.60	0	-10945	4718	4486	4288	4056	3858	4602	4172	109	1275	500	2970	5	1	21741926	907	49.06	2.52	12	0.88	85.00	1653.00	6950	20240819	-40.00	3490	20231024	19.48	6950	-40.00	20240819	3600	15.83	20240805	6950	-40.00	20240819	3490	19.48	20231024	1.12	N	142280	500	108 억		348562	N	N	0	N	00	N
44	20240923	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-65	5	-1.53	658143065	157526	7.99	4260	4260	4110	5530	2980	4255	4177.92	1.60	0	14836	4718	4486	4288	4056	3858	4602	4172	109	1275	500	2970	5	1	21741926	911	49.29	2.53	12	0.72	85.00	1653.00	6950	20240819	-39.71	3490	20231024	20.06	6950	-39.71	20240819	3600	16.39	20240805	6950	-39.71	20240819	3490	20.06	20231024	1.12	N	142280	500	108 억		348562	N	N	0	N	00	N
45	20240923	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-70	5	-1.65	600259880	143683	7.29	4260	4260	4110	5530	2980	4255	4177.58	1.60	0	13227	4718	4486	4288	4056	3858	4602	4172	109	1275	500	2970	5	1	21741926	910	49.24	2.53	12	0.66	85.00	1653.00	6950	20240819	-39.78	3490	20231024	19.91	6950	-39.78	20240819	3600	16.25	20240805	6950	-39.78	20240819	3490	19.91	20231024	1.12	N	142280	500	108 억		348562	N	N	0	N	00	N
46	20240923	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-75	5	-1.76	563760905	134960	6.84	4260	4260	4110	5530	2980	4255	4177.15	1.60	0	12560	4718	4486	4288	4056	3858	4602	4172	109	1275	500	2970	5	1	21741926	909	49.18	2.53	12	0.62	85.00	1653.00	6950	20240819	-39.86	3490	20231024	19.77	6950	-39.86	20240819	3600	16.11	20240805	6950	-39.86	20240819	3490	19.77	20231024	1.12	N	142280	500	108 억		348562	N	N	0	N	00	N
47	20240923	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-95	5	-2.23	516189210	123558	6.27	4260	4260	4110	5530	2980	4255	4177.60	1.60	0	12520	4718	4486	4288	4056	3858	4602	4172	109	1275	500	2970	5	1	21741926	904	48.94	2.52	12	0.57	85.00	1653.00	6950	20240819	-40.14	3490	20231024	19.20	6950	-40.14	20240819	3600	15.56	20240805	6950	-40.14	20240819	3490	19.20	20231024	1.12	N	142280	500	108 억		348562	N	N	0	N	00	N
48	20240923	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-70	5	-1.65	419603605	100375	5.09	4260	4260	4110	5530	2980	4255	4180.24	1.60	0	11373	4718	4486	4288	4056	3858	4602	4172	109	1275	500	2970	5	1	21741926	910	49.24	2.53	12	0.46	85.00	1653.00	6950	20240819	-39.78	3490	20231024	19.91	6950	-39.78	20240819	3600	16.25	20240805	6950	-39.78	20240819	3490	19.91	20231024	1.12	N	142280	500	108 억		348562	N	N	0	N	00	N
49	20240923	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-85	5	-2.00	176084185	41981	2.13	4260	4260	4110	5530	2980	4255	4194.14	1.60	0	125	4718	4486	4288	4056	3858	4602	4172	109	1275	500	2970	5	1	21741926	907	49.06	2.52	12	0.19	85.00	1653.00	6950	20240819	-40.00	3490	20231024	19.48	6950	-40.00	20240819	3600	15.83	20240805	6950	-40.00	20240819	3490	19.48	20231024	1.12	N	142280	500	108 억		348562	N	N	0	N	00	N
50	20240913	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	25	2	0.62	599896795	148821	92.86	4130	4130	3985	5270	2840	4055	4030.73	1.79	0	-3548	4111	4082	4041	4012	3971	4097	4027	109	1215	500	2830	5	1	21741926	887	48.00	2.47	12	0.68	85.00	1653.00	6950	20240819	-41.29	3490	20231024	16.91	6950	-41.29	20240819	3600	13.33	20240805	6950	-41.29	20240819	3490	16.91	20231024	1.04	N	142280	500	108 억		388576	N	N	0	N	00	N
51	20240913	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	5	2	0.12	553681550	137461	85.77	4130	4130	3985	5270	2840	4055	4027.92	1.79	0	-8872	4111	4082	4041	4012	3971	4097	4027	109	1215	500	2830	5	1	21741926	883	47.76	2.46	12	0.63	85.00	1653.00	6950	20240819	-41.58	3490	20231024	16.33	6950	-41.58	20240819	3600	12.78	20240805	6950	-41.58	20240819	3490	16.33	20231024	1.04	N	142280	500	108 억		388576	N	N	0	N	00	N
52	20240913	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	0	3	0.00	470097005	116926	72.96	4130	4130	3985	5270	2840	4055	4020.46	1.79	0	-13430	4111	4082	4041	4012	3971	4097	4027	109	1215	500	2830	5	1	21741926	882	47.71	2.45	12	0.54	85.00	1653.00	6950	20240819	-41.65	3490	20231024	16.19	6950	-41.65	20240819	3600	12.64	20240805	6950	-41.65	20240819	3490	16.19	20231024	1.04	N	142280	500	108 억		388576	N	N	0	N	00	N
53	20240913	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-30	5	-0.74	405925085	101097	63.08	4130	4130	3985	5270	2840	4055	4015.20	1.79	0	-14843	4111	4082	4041	4012	3971	4097	4027	109	1215	500	2830	5	1	21741926	875	47.35	2.43	12	0.46	85.00	1653.00	6950	20240819	-42.09	3490	20231024	15.33	6950	-42.09	20240819	3600	11.81	20240805	6950	-42.09	20240819	3490	15.33	20231024	1.04	N	142280	500	108 억		388576	N	N	0	N	00	N
54	20240913	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-35	5	-0.86	365594505	91105	56.85	4130	4130	3985	5270	2840	4055	4012.89	1.79	0	-18948	4111	4082	4041	4012	3971	4097	4027	109	1215	500	2830	5	1	21741926	874	47.29	2.43	12	0.42	85.00	1653.00	6950	20240819	-42.16	3490	20231024	15.19	6950	-42.16	20240819	3600	11.67	20240805	6950	-42.16	20240819	3490	15.19	20231024	1.04	N	142280	500	108 억		388576	N	N	0	N	00	N
55	20240913	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-35	5	-0.86	313100370	78065	48.71	4130	4130	3985	5270	2840	4055	4010.76	1.79	0	-22384	4111	4082	4041	4012	3971	4097	4027	109	1215	500	2830	5	1	21741926	874	47.29	2.43	12	0.36	85.00	1653.00	6950	20240819	-42.16	3490	20231024	15.19	6950	-42.16	20240819	3600	11.67	20240805	6950	-42.16	20240819	3490	15.19	20231024	1.04	N	142280	500	108 억		388576	N	N	0	N	00	N
56	20240913	100814	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-45	5	-1.11	259106040	64590	40.30	4130	4130	3985	5270	2840	4055	4011.55	1.79	0	-27532	4111	4082	4041	4012	3971	4097	4027	109	1215	500	2830	5	1	21741926	872	47.18	2.43	12	0.30	85.00	1653.00	6950	20240819	-42.30	3490	20231024	14.90	6950	-42.30	20240819	3600	11.39	20240805	6950	-42.30	20240819	3490	14.90	20231024	1.04	N	142280	500	108 억		388576	N	N	0	N	00	N
57	20240913	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-25	5	-0.62	43551960	10771	6.72	4130	4130	4010	5270	2840	4055	4043.44	1.79	0	-4560	4111	4082	4041	4012	3971	4097	4027	109	1215	500	2830	5	1	21741926	876	47.41	2.44	12	0.05	85.00	1653.00	6950	20240819	-42.01	3490	20231024	15.47	6950	-42.01	20240819	3600	11.94	20240805	6950	-42.01	20240819	3490	15.47	20231024	1.04	N	142280	500	108 억		388576	N	N	0	N	00	N
58	20240912	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	55	2	1.38	639777825	158628	69.27	4035	4070	4000	5200	2800	4000	4033.19	1.72	0	14118	4200	4100	3990	3890	3780	4150	3940	109	1200	500	2800	5	1	21741926	882	47.71	2.45	12	0.73	85.00	1653.00	6950	20240819	-41.65	3490	20231024	16.19	6950	-41.65	20240819	3600	12.64	20240805	6950	-41.65	20240819	3490	16.19	20231024	1.04	N	142280	500	108 억		373827	N	N	0	N	00	N
59	20240912	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	55	2	1.38	592192405	146863	64.14	4035	4070	4000	5200	2800	4000	4032.28	1.72	0	13428	4200	4100	3990	3890	3780	4150	3940	109	1200	500	2800	5	1	21741926	882	47.71	2.45	12	0.68	85.00	1653.00	6950	20240819	-41.65	3490	20231024	16.19	6950	-41.65	20240819	3600	12.64	20240805	6950	-41.65	20240819	3490	16.19	20231024	1.04	N	142280	500	108 억		373827	N	N	0	N	00	N
60	20240912	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	45	2	1.12	512741620	127220	55.56	4035	4070	4000	5200	2800	4000	4030.35	1.72	0	9443	4200	4100	3990	3890	3780	4150	3940	109	1200	500	2800	5	1	21741926	879	47.59	2.45	12	0.59	85.00	1653.00	6950	20240819	-41.80	3490	20231024	15.90	6950	-41.80	20240819	3600	12.36	20240805	6950	-41.80	20240819	3490	15.90	20231024	1.04	N	142280	500	108 억		373827	N	N	0	N	00	N
61	20240912	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	40	2	1.00	421569290	104697	45.72	4035	4055	4000	5200	2800	4000	4026.57	1.72	0	6950	4200	4100	3990	3890	3780	4150	3940	109	1200	500	2800	5	1	21741926	878	47.53	2.44	12	0.48	85.00	1653.00	6950	20240819	-41.87	3490	20231024	15.76	6950	-41.87	20240819	3600	12.22	20240805	6950	-41.87	20240819	3490	15.76	20231024	1.04	N	142280	500	108 억		373827	N	N	0	N	00	N
62	20240912	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	45	2	1.12	387185600	96170	42.00	4035	4055	4000	5200	2800	4000	4026.05	1.72	0	6538	4200	4100	3990	3890	3780	4150	3940	109	1200	500	2800	5	1	21741926	879	47.59	2.45	12	0.44	85.00	1653.00	6950	20240819	-41.80	3490	20231024	15.90	6950	-41.80	20240819	3600	12.36	20240805	6950	-41.80	20240819	3490	15.90	20231024	1.04	N	142280	500	108 억		373827	N	N	0	N	00	N
63	20240912	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	30	2	0.75	302489020	75185	32.83	4035	4050	4000	5200	2800	4000	4023.26	1.72	0	8719	4200	4100	3990	3890	3780	4150	3940	109	1200	500	2800	5	1	21741926	876	47.41	2.44	12	0.35	85.00	1653.00	6950	20240819	-42.01	3490	20231024	15.47	6950	-42.01	20240819	3600	11.94	20240805	6950	-42.01	20240819	3490	15.47	20231024	1.04	N	142280	500	108 억		373827	N	N	0	N	00	N
64	20240912	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	35	2	0.88	215339145	53544	23.38	4035	4050	4000	5200	2800	4000	4021.72	1.72	0	7935	4200	4100	3990	3890	3780	4150	3940	109	1200	500	2800	5	1	21741926	877	47.47	2.44	12	0.25	85.00	1653.00	6950	20240819	-41.94	3490	20231024	15.62	6950	-41.94	20240819	3600	12.08	20240805	6950	-41.94	20240819	3490	15.62	20231024	1.04	N	142280	500	108 억		373827	N	N	0	N	00	N
65	20240912	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	40	2	1.00	56455790	14034	6.13	4035	4040	4000	5200	2800	4000	4022.79	1.72	0	4766	4200	4100	3990	3890	3780	4150	3940	109	1200	500	2800	5	1	21741926	878	47.53	2.44	12	0.06	85.00	1653.00	6950	20240819	-41.87	3490	20231024	15.76	6950	-41.87	20240819	3600	12.22	20240805	6950	-41.87	20240819	3490	15.76	20231024	1.04	N	142280	500	108 억		373827	N	N	0	N	00	N
66	20240911	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	80	2	2.04	913354435	227677	73.45	3880	4090	3880	5090	2745	3920	4011.76	1.70	0	4415	4210	4065	3935	3790	3660	4000	3725	109	1170	500	2740	5	1	21741926	870	47.06	2.42	12	1.05	85.00	1653.00	6950	20240819	-42.45	3490	20231024	14.61	6950	-42.45	20240819	3600	11.11	20240805	6950	-42.45	20240819	3490	14.61	20231024	1.07	N	142280	500	108 억		369544	N	N	0	N	00	N
67	20240911	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	55	2	1.40	869739765	216759	69.93	3880	4090	3880	5090	2745	3920	4012.60	1.70	0	3313	4210	4065	3935	3790	3660	4000	3725	109	1170	500	2740	5	1	21741926	864	46.76	2.40	12	1.00	85.00	1653.00	6950	20240819	-42.81	3490	20231024	13.90	6950	-42.81	20240819	3600	10.42	20240805	6950	-42.81	20240819	3490	13.90	20231024	1.07	N	142280	500	108 억		369544	N	N	0	N	00	N
68	20240911	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	85	2	2.17	803904655	200273	64.61	3880	4090	3880	5090	2745	3920	4014.18	1.70	0	2578	4210	4065	3935	3790	3660	4000	3725	109	1170	500	2740	5	1	21741926	871	47.12	2.42	12	0.92	85.00	1653.00	6950	20240819	-42.37	3490	20231024	14.76	6950	-42.37	20240819	3600	11.25	20240805	6950	-42.37	20240819	3490	14.76	20231024	1.07	N	142280	500	108 억		369544	N	N	0	N	00	N
69	20240911	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	105	2	2.68	747038565	186055	60.02	3880	4090	3880	5090	2745	3920	4015.30	1.70	0	1749	4210	4065	3935	3790	3660	4000	3725	109	1170	500	2740	5	1	21741926	875	47.35	2.43	12	0.86	85.00	1653.00	6950	20240819	-42.09	3490	20231024	15.33	6950	-42.09	20240819	3600	11.81	20240805	6950	-42.09	20240819	3490	15.33	20231024	1.07	N	142280	500	108 억		369544	N	N	0	N	00	N
70	20240911	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	80	2	2.04	681331295	169706	54.75	3880	4090	3880	5090	2745	3920	4014.94	1.70	0	-1969	4210	4065	3935	3790	3660	4000	3725	109	1170	500	2740	5	1	21741926	870	47.06	2.42	12	0.78	85.00	1653.00	6950	20240819	-42.45	3490	20231024	14.61	6950	-42.45	20240819	3600	11.11	20240805	6950	-42.45	20240819	3490	14.61	20231024	1.07	N	142280	500	108 억		369544	N	N	0	N	00	N
71	20240911	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	65	2	1.66	627277805	156154	50.38	3880	4090	3880	5090	2745	3920	4017.23	1.70	0	-456	4210	4065	3935	3790	3660	4000	3725	109	1170	500	2740	5	1	21741926	866	46.88	2.41	12	0.72	85.00	1653.00	6950	20240819	-42.66	3490	20231024	14.18	6950	-42.66	20240819	3600	10.69	20240805	6950	-42.66	20240819	3490	14.18	20231024	1.07	N	142280	500	108 억		369544	N	N	0	N	00	N
72	20240911	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	95	2	2.42	457326280	113713	36.69	3880	4090	3880	5090	2745	3920	4022.02	1.70	0	-1207	4210	4065	3935	3790	3660	4000	3725	109	1170	500	2740	5	1	21741926	873	47.24	2.43	12	0.52	85.00	1653.00	6950	20240819	-42.23	3490	20231024	15.04	6950	-42.23	20240819	3600	11.53	20240805	6950	-42.23	20240819	3490	15.04	20231024	1.07	N	142280	500	108 억		369544	N	N	0	N	00	N
73	20240911	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	20	2	0.51	57367550	14646	4.73	3880	3960	3880	5090	2745	3920	3916.88	1.70	0	2936	4210	4065	3935	3790	3660	4000	3725	109	1170	500	2740	5	1	21741926	857	46.35	2.38	12	0.07	85.00	1653.00	6950	20240819	-43.31	3490	20231024	12.89	6950	-43.31	20240819	3600	9.44	20240805	6950	-43.31	20240819	3490	12.89	20231024	1.07	N	142280	500	108 억		369544	N	N	0	N	00	N
74	20240910	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	0	3	0.00	1215552075	307875	119.74	3930	4080	3805	5090	2745	3920	3948.21	1.70	0	-1424	4033	3976	3863	3806	3693	4005	3835	109	1170	500	2740	5	1	21741926	852	46.12	2.37	12	1.42	85.00	1653.00	6950	20240819	-43.60	3490	20231024	12.32	6950	-43.60	20240819	3600	8.89	20240805	6950	-43.60	20240819	3490	12.32	20231024	1.05	N	142280	500	108 억		369998	N	N	0	N	00	N
75	20240910	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-65	5	-1.66	1028148135	259171	100.80	3930	4080	3855	5090	2745	3920	3967.06	1.70	0	-19874	4033	3976	3863	3806	3693	4005	3835	109	1170	500	2740	5	1	21741926	838	45.35	2.33	12	1.19	85.00	1653.00	6950	20240819	-44.53	3490	20231024	10.46	6950	-44.53	20240819	3600	7.08	20240805	6950	-44.53	20240819	3490	10.46	20231024	1.05	N	142280	500	108 억		369998	N	N	0	N	00	N
76	20240910	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	45	2	1.15	753556545	188870	73.46	3930	4080	3890	5090	2745	3920	3989.82	1.70	0	-37782	4033	3976	3863	3806	3693	4005	3835	109	1170	500	2740	5	1	21741926	862	46.65	2.40	12	0.87	85.00	1653.00	6950	20240819	-42.95	3490	20231024	13.61	6950	-42.95	20240819	3600	10.14	20240805	6950	-42.95	20240819	3490	13.61	20231024	1.05	N	142280	500	108 억		369998	N	N	0	N	00	N
77	20240910	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	75	2	1.91	698006410	174896	68.02	3930	4080	3890	5090	2745	3920	3990.98	1.70	0	-37660	4033	3976	3863	3806	3693	4005	3835	109	1170	500	2740	5	1	21741926	869	47.00	2.42	12	0.80	85.00	1653.00	6950	20240819	-42.52	3490	20231024	14.47	6950	-42.52	20240819	3600	10.97	20240805	6950	-42.52	20240819	3490	14.47	20231024	1.05	N	142280	500	108 억		369998	N	N	0	N	00	N
78	20240910	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	110	2	2.81	645204585	161677	62.88	3930	4080	3890	5090	2745	3920	3990.70	1.70	0	-39870	4033	3976	3863	3806	3693	4005	3835	109	1170	500	2740	5	1	21741926	876	47.41	2.44	12	0.74	85.00	1653.00	6950	20240819	-42.01	3490	20231024	15.47	6950	-42.01	20240819	3600	11.94	20240805	6950	-42.01	20240819	3490	15.47	20231024	1.05	N	142280	500	108 억		369998	N	N	0	N	00	N
79	20240910	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	50	2	1.28	522819005	131041	50.96	3930	4080	3890	5090	2745	3920	3989.74	1.70	0	-36557	4033	3976	3863	3806	3693	4005	3835	109	1170	500	2740	5	1	21741926	863	46.71	2.40	12	0.60	85.00	1653.00	6950	20240819	-42.88	3490	20231024	13.75	6950	-42.88	20240819	3600	10.28	20240805	6950	-42.88	20240819	3490	13.75	20231024	1.05	N	142280	500	108 억		369998	N	N	0	N	00	N
80	20240910	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	10	2	0.26	146039775	37122	14.44	3930	3995	3890	5090	2745	3920	3934.05	1.70	0	-7499	4033	3976	3863	3806	3693	4005	3835	109	1170	500	2740	5	1	21741926	854	46.24	2.38	12	0.17	85.00	1653.00	6950	20240819	-43.45	3490	20231024	12.61	6950	-43.45	20240819	3600	9.17	20240805	6950	-43.45	20240819	3490	12.61	20231024	1.05	N	142280	500	108 억		369998	N	N	0	N	00	N
81	20240910	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	45	2	1.15	40902715	10328	4.02	3930	3995	3930	5090	2745	3920	3960.37	1.70	0	-4731	4033	3976	3863	3806	3693	4005	3835	109	1170	500	2740	5	1	21741926	862	46.65	2.40	12	0.05	85.00	1653.00	6950	20240819	-42.95	3490	20231024	13.61	6950	-42.95	20240819	3600	10.14	20240805	6950	-42.95	20240819	3490	13.61	20231024	1.05	N	142280	500	108 억		369998	N	N	0	N	00	N
82	20240909	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	55	2	1.42	981080800	255822	85.71	3770	3920	3750	5020	2710	3865	3835.01	1.66	0	11324	4095	3980	3910	3795	3725	3945	3760	109	1155	500	2700	5	1	21741926	852	46.12	2.37	12	1.18	85.00	1653.00	6950	20240819	-43.60	3490	20231024	12.32	6950	-43.60	20240819	3600	8.89	20240805	6950	-43.60	20240819	3490	12.32	20231024	1.12	N	142280	500	108 억		361336	N	N	0	N	00	N
83	20240909	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	20	2	0.52	938690615	244947	82.07	3770	3905	3750	5020	2710	3865	3832.22	1.66	0	9926	4095	3980	3910	3795	3725	3945	3760	109	1155	500	2700	5	1	21741926	845	45.71	2.35	12	1.13	85.00	1653.00	6950	20240819	-44.10	3490	20231024	11.32	6950	-44.10	20240819	3600	7.92	20240805	6950	-44.10	20240819	3490	11.32	20231024	1.12	N	142280	500	108 억		361336	N	N	0	N	00	N
84	20240909	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	10	2	0.26	837772640	218921	73.35	3770	3905	3750	5020	2710	3865	3826.83	1.66	0	1046	4095	3980	3910	3795	3725	3945	3760	109	1155	500	2700	5	1	21741926	842	45.59	2.34	12	1.01	85.00	1653.00	6950	20240819	-44.24	3490	20231024	11.03	6950	-44.24	20240819	3600	7.64	20240805	6950	-44.24	20240819	3490	11.03	20231024	1.12	N	142280	500	108 억		361336	N	N	0	N	00	N
85	20240909	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-5	5	-0.13	756609555	198001	66.34	3770	3905	3750	5020	2710	3865	3821.24	1.66	0	-3868	4095	3980	3910	3795	3725	3945	3760	109	1155	500	2700	5	1	21741926	839	45.41	2.34	12	0.91	85.00	1653.00	6950	20240819	-44.46	3490	20231024	10.60	6950	-44.46	20240819	3600	7.22	20240805	6950	-44.46	20240819	3490	10.60	20231024	1.12	N	142280	500	108 억		361336	N	N	0	N	00	N
86	20240909	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-25	5	-0.65	599092175	157295	52.70	3770	3870	3750	5020	2710	3865	3808.72	1.66	0	1258	4095	3980	3910	3795	3725	3945	3760	109	1155	500	2700	5	1	21741926	835	45.18	2.32	12	0.72	85.00	1653.00	6950	20240819	-44.75	3490	20231024	10.03	6950	-44.75	20240819	3600	6.67	20240805	6950	-44.75	20240819	3490	10.03	20231024	1.12	N	142280	500	108 억		361336	N	N	0	N	00	N
87	20240909	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-65	5	-1.68	368921365	97480	32.66	3770	3840	3750	5020	2710	3865	3784.58	1.66	0	-4300	4095	3980	3910	3795	3725	3945	3760	109	1155	500	2700	5	1	21741926	826	44.71	2.30	12	0.45	85.00	1653.00	6950	20240819	-45.32	3490	20231024	8.88	6950	-45.32	20240819	3600	5.56	20240805	6950	-45.32	20240819	3490	8.88	20231024	1.12	N	142280	500	108 억		361336	N	N	0	N	00	N
88	20240909	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-65	5	-1.68	301527755	79723	26.71	3770	3840	3750	5020	2710	3865	3782.19	1.66	0	-13324	4095	3980	3910	3795	3725	3945	3760	109	1155	500	2700	5	1	21741926	826	44.71	2.30	12	0.37	85.00	1653.00	6950	20240819	-45.32	3490	20231024	8.88	6950	-45.32	20240819	3600	5.56	20240805	6950	-45.32	20240819	3490	8.88	20231024	1.12	N	142280	500	108 억		361336	N	N	0	N	00	N
89	20240909	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-85	5	-2.20	67474430	17875	5.99	3770	3810	3750	5020	2710	3865	3774.78	1.66	0	-1188	4095	3980	3910	3795	3725	3945	3760	109	1155	500	2700	5	1	21741926	822	44.47	2.29	12	0.08	85.00	1653.00	6950	20240819	-45.61	3490	20231024	8.31	6950	-45.61	20240819	3600	5.00	20240805	6950	-45.61	20240819	3490	8.31	20231024	1.12	N	142280	500	108 억		361336	N	N	0	N	00	N
90	20240906	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-105	5	-2.64	1153459570	296178	92.87	3910	4025	3840	5160	2780	3970	3894.51	1.53	0	28101	4243	4106	4028	3891	3813	4067	3852	109	1190	500	2770	5	1	21741926	840	45.47	2.34	12	1.36	85.00	1653.00	6950	20240819	-44.39	3490	20231024	10.74	6950	-44.39	20240819	3600	7.36	20240805	6950	-44.39	20240819	3490	10.74	20231024	1.12	N	142280	500	108 억		332967	N	N	0	N	00	N
91	20240906	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-100	5	-2.52	1092449005	280416	87.93	3910	4025	3840	5160	2780	3970	3895.82	1.53	0	26110	4243	4106	4028	3891	3813	4067	3852	109	1190	500	2770	5	1	21741926	841	45.53	2.34	12	1.29	85.00	1653.00	6950	20240819	-44.32	3490	20231024	10.89	6950	-44.32	20240819	3600	7.50	20240805	6950	-44.32	20240819	3490	10.89	20231024	1.12	N	142280	500	108 억		332967	N	N	0	N	00	N
92	20240906	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-105	5	-2.64	926533415	237450	74.45	3910	4025	3840	5160	2780	3970	3902.01	1.53	0	14718	4243	4106	4028	3891	3813	4067	3852	109	1190	500	2770	5	1	21741926	840	45.47	2.34	12	1.09	85.00	1653.00	6950	20240819	-44.39	3490	20231024	10.74	6950	-44.39	20240819	3600	7.36	20240805	6950	-44.39	20240819	3490	10.74	20231024	1.12	N	142280	500	108 억		332967	N	N	0	N	00	N
93	20240906	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-105	5	-2.64	864867290	221527	69.46	3910	4025	3840	5160	2780	3970	3904.12	1.53	0	10682	4243	4106	4028	3891	3813	4067	3852	109	1190	500	2770	5	1	21741926	840	45.47	2.34	12	1.02	85.00	1653.00	6950	20240819	-44.39	3490	20231024	10.74	6950	-44.39	20240819	3600	7.36	20240805	6950	-44.39	20240819	3490	10.74	20231024	1.12	N	142280	500	108 억		332967	N	N	0	N	00	N
94	20240906	120739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-110	5	-2.77	800475355	204890	64.25	3910	4025	3840	5160	2780	3970	3906.85	1.53	0	7458	4243	4106	4028	3891	3813	4067	3852	109	1190	500	2770	5	1	21741926	839	45.41	2.34	12	0.94	85.00	1653.00	6950	20240819	-44.46	3490	20231024	10.60	6950	-44.46	20240819	3600	7.22	20240805	6950	-44.46	20240819	3490	10.60	20231024	1.12	N	142280	500	108 억		332967	N	N	0	N	00	N
95	20240906	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-70	5	-1.76	648469215	165513	51.90	3910	4025	3865	5160	2780	3970	3917.94	1.53	0	5008	4243	4106	4028	3891	3813	4067	3852	109	1190	500	2770	5	1	21741926	848	45.88	2.36	12	0.76	85.00	1653.00	6950	20240819	-43.88	3490	20231024	11.75	6950	-43.88	20240819	3600	8.33	20240805	6950	-43.88	20240819	3490	11.75	20231024	1.12	N	142280	500	108 억		332967	N	N	0	N	00	N
96	20240906	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-100	5	-2.52	515505425	131209	41.14	3910	4025	3865	5160	2780	3970	3928.89	1.53	0	802	4243	4106	4028	3891	3813	4067	3852	109	1190	500	2770	5	1	21741926	841	45.53	2.34	12	0.60	85.00	1653.00	6950	20240819	-44.32	3490	20231024	10.89	6950	-44.32	20240819	3600	7.50	20240805	6950	-44.32	20240819	3490	10.89	20231024	1.12	N	142280	500	108 억		332967	N	N	0	N	00	N
97	20240906	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	55	2	1.39	130734115	33098	10.38	3910	4025	3910	5160	2780	3970	3949.91	1.53	0	3356	4243	4106	4028	3891	3813	4067	3852	109	1190	500	2770	5	1	21741926	875	47.35	2.43	12	0.15	85.00	1653.00	6950	20240819	-42.09	3490	20231024	15.33	6950	-42.09	20240819	3600	11.81	20240805	6950	-42.09	20240819	3490	15.33	20231024	1.12	N	142280	500	108 억		332967	N	N	0	N	00	N
98	20240905	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-125	5	-3.05	1274002440	316880	145.42	4125	4165	3950	5320	2870	4095	4020.48	1.27	0	56898	4308	4201	4148	4041	3988	4175	4015	109	1225	500	2860	5	1	21741926	863	46.71	2.40	12	1.46	85.00	1653.00	6950	20240819	-42.88	3490	20231024	13.75	6950	-42.88	20240819	3600	10.28	20240805	6950	-42.88	20240819	3490	13.75	20231024	1.14	N	142280	500	108 억		276070	N	N	0	N	00	N
99	20240905	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-100	5	-2.44	1170024780	290750	133.43	4125	4165	3950	5320	2870	4095	4024.16	1.27	0	45875	4308	4201	4148	4041	3988	4175	4015	109	1225	500	2860	5	1	21741926	869	47.00	2.42	12	1.34	85.00	1653.00	6950	20240819	-42.52	3490	20231024	14.47	6950	-42.52	20240819	3600	10.97	20240805	6950	-42.52	20240819	3490	14.47	20231024	1.14	N	142280	500	108 억		276070	N	N	0	N	00	N
100	20240905	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-140	5	-3.42	1000298535	248242	113.92	4125	4165	3950	5320	2870	4095	4029.53	1.27	0	27368	4308	4201	4148	4041	3988	4175	4015	109	1225	500	2860	5	1	21741926	860	46.53	2.39	12	1.14	85.00	1653.00	6950	20240819	-43.09	3490	20231024	13.32	6950	-43.09	20240819	3600	9.86	20240805	6950	-43.09	20240819	3490	13.32	20231024	1.14	N	142280	500	108 억		276070	N	N	0	N	00	N
101	20240905	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-135	5	-3.30	832458270	205950	94.51	4125	4165	3950	5320	2870	4095	4042.04	1.27	0	16653	4308	4201	4148	4041	3988	4175	4015	109	1225	500	2860	5	1	21741926	861	46.59	2.40	12	0.95	85.00	1653.00	6950	20240819	-43.02	3490	20231024	13.47	6950	-43.02	20240819	3600	10.00	20240805	6950	-43.02	20240819	3490	13.47	20231024	1.14	N	142280	500	108 억		276070	N	N	0	N	00	N
102	20240905	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-105	5	-2.56	614789545	151074	69.33	4125	4165	3975	5320	2870	4095	4069.46	1.27	0	3626	4308	4201	4148	4041	3988	4175	4015	109	1225	500	2860	5	1	21741926	868	46.94	2.41	12	0.69	85.00	1653.00	6950	20240819	-42.59	3490	20231024	14.33	6950	-42.59	20240819	3600	10.83	20240805	6950	-42.59	20240819	3490	14.33	20231024	1.14	N	142280	500	108 억		276070	N	N	0	N	00	N
103	20240905	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-60	5	-1.47	445971170	108837	49.95	4125	4165	4020	5320	2870	4095	4097.61	1.27	0	-5788	4308	4201	4148	4041	3988	4175	4015	109	1225	500	2860	5	1	21741926	877	47.47	2.44	12	0.50	85.00	1653.00	6950	20240819	-41.94	3490	20231024	15.62	6950	-41.94	20240819	3600	12.08	20240805	6950	-41.94	20240819	3490	15.62	20231024	1.14	N	142280	500	108 억		276070	N	N	0	N	00	N
104	20240905	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	10	2	0.24	213612760	51804	23.77	4125	4165	4100	5320	2870	4095	4123.48	1.27	0	11200	4308	4201	4148	4041	3988	4175	4015	109	1225	500	2860	5	1	21741926	893	48.29	2.48	12	0.24	85.00	1653.00	6950	20240819	-40.94	3490	20231024	17.62	6950	-40.94	20240819	3600	14.03	20240805	6950	-40.94	20240819	3490	17.62	20231024	1.14	N	142280	500	108 억		276070	N	N	0	N	00	N
105	20240905	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	20	2	0.49	59729815	14445	6.63	4125	4165	4115	5320	2870	4095	4134.98	1.27	0	3207	4308	4201	4148	4041	3988	4175	4015	109	1225	500	2860	5	1	21741926	895	48.41	2.49	12	0.07	85.00	1653.00	6950	20240819	-40.79	3490	20231024	17.91	6950	-40.79	20240819	3600	14.31	20240805	6950	-40.79	20240819	3490	17.91	20231024	1.14	N	142280	500	108 억		276070	N	N	0	N	00	N
106	20240904	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-235	5	-5.43	901589140	217303	98.61	4220	4255	4095	5620	3035	4330	4147.48	1.13	0	29643	4420	4375	4320	4275	4220	4397	4297	109	1290	500	3030	5	1	21741926	890	48.18	2.48	12	1.00	85.00	1653.00	6950	20240819	-41.08	3490	20231024	17.34	6950	-41.08	20240819	3600	13.75	20240805	6950	-41.08	20240819	3490	17.34	20231024	1.16	N	142280	500	108 억		246414	N	N	0	N	00	N
107	20240904	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-220	5	-5.08	808079385	194495	88.26	4220	4255	4095	5620	3035	4330	4152.99	1.13	0	25323	4420	4375	4320	4275	4220	4397	4297	109	1290	500	3030	5	1	21741926	894	48.35	2.49	12	0.89	85.00	1653.00	6950	20240819	-40.86	3490	20231024	17.77	6950	-40.86	20240819	3600	14.17	20240805	6950	-40.86	20240819	3490	17.77	20231024	1.16	N	142280	500	108 억		246414	N	N	0	N	00	N
108	20240904	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-205	5	-4.73	671464465	161308	73.20	4220	4255	4095	5620	3035	4330	4160.59	1.13	0	13711	4420	4375	4320	4275	4220	4397	4297	109	1290	500	3030	5	1	21741926	897	48.53	2.50	12	0.74	85.00	1653.00	6950	20240819	-40.65	3490	20231024	18.19	6950	-40.65	20240819	3600	14.58	20240805	6950	-40.65	20240819	3490	18.19	20231024	1.16	N	142280	500	108 억		246414	N	N	0	N	00	N
109	20240904	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-190	5	-4.39	593124705	142357	64.60	4220	4255	4095	5620	3035	4330	4164.20	1.13	0	7243	4420	4375	4320	4275	4220	4397	4297	109	1290	500	3030	5	1	21741926	900	48.71	2.50	12	0.65	85.00	1653.00	6950	20240819	-40.43	3490	20231024	18.62	6950	-40.43	20240819	3600	15.00	20240805	6950	-40.43	20240819	3490	18.62	20231024	1.16	N	142280	500	108 억		246414	N	N	0	N	00	N
110	20240904	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-185	5	-4.27	537499060	128922	58.50	4220	4255	4095	5620	3035	4330	4166.72	1.13	0	1888	4420	4375	4320	4275	4220	4397	4297	109	1290	500	3030	5	1	21741926	901	48.76	2.51	12	0.59	85.00	1653.00	6950	20240819	-40.36	3490	20231024	18.77	6950	-40.36	20240819	3600	15.14	20240805	6950	-40.36	20240819	3490	18.77	20231024	1.16	N	142280	500	108 억		246414	N	N	0	N	00	N
111	20240904	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-180	5	-4.16	483841000	116010	52.64	4220	4255	4095	5620	3035	4330	4167.97	1.13	0	-3545	4420	4375	4320	4275	4220	4397	4297	109	1290	500	3030	5	1	21741926	902	48.82	2.51	12	0.53	85.00	1653.00	6950	20240819	-40.29	3490	20231024	18.91	6950	-40.29	20240819	3600	15.28	20240805	6950	-40.29	20240819	3490	18.91	20231024	1.16	N	142280	500	108 억		246414	N	N	0	N	00	N
112	20240904	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-190	5	-4.39	423056370	101390	46.01	4220	4255	4095	5620	3035	4330	4169.49	1.13	0	-4201	4420	4375	4320	4275	4220	4397	4297	109	1290	500	3030	5	1	21741926	900	48.71	2.50	12	0.47	85.00	1653.00	6950	20240819	-40.43	3490	20231024	18.62	6950	-40.43	20240819	3600	15.00	20240805	6950	-40.43	20240819	3490	18.62	20231024	1.16	N	142280	500	108 억		246414	N	N	0	N	00	N
113	20240904	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-145	5	-3.35	117797640	27924	12.67	4220	4255	4180	5620	3035	4330	4210.18	1.13	0	-4367	4420	4375	4320	4275	4220	4397	4297	109	1290	500	3030	5	1	21741926	910	49.24	2.53	12	0.13	85.00	1653.00	6950	20240819	-39.78	3490	20231024	19.91	6950	-39.78	20240819	3600	16.25	20240805	6950	-39.78	20240819	3490	19.91	20231024	1.16	N	142280	500	108 억		246414	N	N	0	N	00	N
114	20240903	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	55	2	1.29	940553685	218133	56.39	4285	4365	4265	5550	2995	4275	4311.74	1.14	0	-639	4505	4390	4300	4185	4095	4345	4140	109	1275	500	2990	5	1	21741926	941	50.94	2.62	12	1.00	85.00	1653.00	6950	20240819	-37.70	3490	20231024	24.07	6950	-37.70	20240819	3600	20.28	20240805	6950	-37.70	20240819	3490	24.07	20231024	1.21	N	142280	500	108 억		247050	N	N	0	N	00	N
115	20240903	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	15	2	0.35	870362635	201869	52.18	4285	4365	4265	5550	2995	4275	4311.52	1.14	0	-36	4505	4390	4300	4185	4095	4345	4140	109	1275	500	2990	5	1	21741926	933	50.47	2.60	12	0.93	85.00	1653.00	6950	20240819	-38.27	3490	20231024	22.92	6950	-38.27	20240819	3600	19.17	20240805	6950	-38.27	20240819	3490	22.92	20231024	1.21	N	142280	500	108 억		247050	N	N	0	N	00	N
116	20240903	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	15	2	0.35	753286055	174564	45.12	4285	4365	4265	5550	2995	4275	4315.24	1.14	0	2487	4505	4390	4300	4185	4095	4345	4140	109	1275	500	2990	5	1	21741926	933	50.47	2.60	12	0.80	85.00	1653.00	6950	20240819	-38.27	3490	20231024	22.92	6950	-38.27	20240819	3600	19.17	20240805	6950	-38.27	20240819	3490	22.92	20231024	1.21	N	142280	500	108 억		247050	N	N	0	N	00	N
117	20240903	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	30	2	0.70	626259195	145055	37.50	4285	4365	4265	5550	2995	4275	4317.39	1.14	0	-3450	4505	4390	4300	4185	4095	4345	4140	109	1275	500	2990	5	1	21741926	936	50.65	2.60	12	0.67	85.00	1653.00	6950	20240819	-38.06	3490	20231024	23.35	6950	-38.06	20240819	3600	19.58	20240805	6950	-38.06	20240819	3490	23.35	20231024	1.21	N	142280	500	108 억		247050	N	N	0	N	00	N
118	20240903	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	20	2	0.47	578793365	133999	34.64	4285	4365	4265	5550	2995	4275	4319.39	1.14	0	-2932	4505	4390	4300	4185	4095	4345	4140	109	1275	500	2990	5	1	21741926	934	50.53	2.60	12	0.62	85.00	1653.00	6950	20240819	-38.20	3490	20231024	23.07	6950	-38.20	20240819	3600	19.31	20240805	6950	-38.20	20240819	3490	23.07	20231024	1.21	N	142280	500	108 억		247050	N	N	0	N	00	N
119	20240903	110711	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	85	2	1.99	463054920	107267	27.73	4285	4365	4265	5550	2995	4275	4316.84	1.14	0	11093	4505	4390	4300	4185	4095	4345	4140	109	1275	500	2990	5	1	21741926	948	51.29	2.64	12	0.49	85.00	1653.00	6950	20240819	-37.27	3490	20231024	24.93	6950	-37.27	20240819	3600	21.11	20240805	6950	-37.27	20240819	3490	24.93	20231024	1.21	N	142280	500	108 억		247050	N	N	0	N	00	N
120	20240903	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	55	2	1.29	313850080	72831	18.83	4285	4365	4265	5550	2995	4275	4309.29	1.14	0	-1433	4505	4390	4300	4185	4095	4345	4140	109	1275	500	2990	5	1	21741926	941	50.94	2.62	12	0.33	85.00	1653.00	6950	20240819	-37.70	3490	20231024	24.07	6950	-37.70	20240819	3600	20.28	20240805	6950	-37.70	20240819	3490	24.07	20231024	1.21	N	142280	500	108 억		247050	N	N	0	N	00	N
121	20240903	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-5	5	-0.12	32130175	7498	1.94	4285	4305	4270	5550	2995	4275	4285.17	1.14	0	-2347	4505	4390	4300	4185	4095	4345	4140	109	1275	500	2990	5	1	21741926	928	50.24	2.58	12	0.03	85.00	1653.00	6950	20240819	-38.56	3490	20231024	22.35	6950	-38.56	20240819	3600	18.61	20240805	6950	-38.56	20240819	3490	22.35	20231024	1.21	N	142280	500	108 억		247050	N	N	0	N	00	N
122	20240902	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-140	5	-3.17	1642417120	384399	96.94	4415	4415	4210	5730	3095	4415	4272.68	0.96	0	38068	4598	4506	4428	4336	4258	4467	4297	109	1315	500	3090	5	1	21741926	929	50.29	2.59	12	1.77	85.00	1653.00	6950	20240819	-38.49	3490	20231024	22.49	6950	-38.49	20240819	3600	18.75	20240805	6950	-38.49	20240819	3490	22.49	20231024	1.19	N	142280	500	108 억		208613	N	N	0	N	00	N
123	20240902	150718	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-150	5	-3.40	1474743495	345168	87.05	4415	4415	4210	5730	3095	4415	4272.54	0.96	0	21057	4598	4506	4428	4336	4258	4467	4297	109	1315	500	3090	5	1	21741926	927	50.18	2.58	12	1.59	85.00	1653.00	6950	20240819	-38.63	3490	20231024	22.21	6950	-38.63	20240819	3600	18.47	20240805	6950	-38.63	20240819	3490	22.21	20231024	1.19	N	142280	500	108 억		208613	N	N	0	N	00	N
124	20240902	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-135	5	-3.06	1263589155	295997	74.65	4415	4415	4210	5730	3095	4415	4268.92	0.96	0	12236	4598	4506	4428	4336	4258	4467	4297	109	1315	500	3090	5	1	21741926	931	50.35	2.59	12	1.36	85.00	1653.00	6950	20240819	-38.42	3490	20231024	22.64	6950	-38.42	20240819	3600	18.89	20240805	6950	-38.42	20240819	3490	22.64	20231024	1.19	N	142280	500	108 억		208613	N	N	0	N	00	N
125	20240902	130711	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-170	5	-3.85	1166071910	273060	68.86	4415	4415	4210	5730	3095	4415	4270.39	0.96	0	1951	4598	4506	4428	4336	4258	4467	4297	109	1315	500	3090	5	1	21741926	923	49.94	2.57	12	1.26	85.00	1653.00	6950	20240819	-38.92	3490	20231024	21.63	6950	-38.92	20240819	3600	17.92	20240805	6950	-38.92	20240819	3490	21.63	20231024	1.19	N	142280	500	108 억		208613	N	N	0	N	00	N
126	20240902	120715	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-175	5	-3.96	1143632940	267767	67.53	4415	4415	4210	5730	3095	4415	4271.00	0.96	0	2414	4598	4506	4428	4336	4258	4467	4297	109	1315	500	3090	5	1	21741926	922	49.88	2.57	12	1.23	85.00	1653.00	6950	20240819	-38.99	3490	20231024	21.49	6950	-38.99	20240819	3600	17.78	20240805	6950	-38.99	20240819	3490	21.49	20231024	1.19	N	142280	500	108 억		208613	N	N	0	N	00	N
127	20240902	110709	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-175	5	-3.96	1001758745	234209	59.07	4415	4415	4210	5730	3095	4415	4277.20	0.96	0	-10172	4598	4506	4428	4336	4258	4467	4297	109	1315	500	3090	5	1	21741926	922	49.88	2.57	12	1.08	85.00	1653.00	6950	20240819	-38.99	3490	20231024	21.49	6950	-38.99	20240819	3600	17.78	20240805	6950	-38.99	20240819	3490	21.49	20231024	1.19	N	142280	500	108 억		208613	N	N	0	N	00	N
128	20240902	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-165	5	-3.74	759177075	176803	44.59	4415	4415	4230	5730	3095	4415	4293.91	0.96	0	-13374	4598	4506	4428	4336	4258	4467	4297	109	1315	500	3090	5	1	21741926	924	50.00	2.57	12	0.81	85.00	1653.00	6950	20240819	-38.85	3490	20231024	21.78	6950	-38.85	20240819	3600	18.06	20240805	6950	-38.85	20240819	3490	21.78	20231024	1.19	N	142280	500	108 억		208613	N	N	0	N	00	N
129	20240902	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-20	5	-0.45	89213335	20298	5.12	4415	4415	4360	5730	3095	4415	4395.18	0.96	0	-5467	4598	4506	4428	4336	4258	4467	4297	109	1315	500	3090	5	1	21741926	956	51.71	2.66	12	0.09	85.00	1653.00	6950	20240819	-36.76	3490	20231024	25.93	6950	-36.76	20240819	3600	22.08	20240805	6950	-36.76	20240819	3490	25.93	20231024	1.19	N	142280	500	108 억		208613	N	N	0	N	00	N