KissMeData/187420/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	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-60	5	-1.93	108719185	35522	68.49	3110	3115	3030	4040	2180	3110	3060.62	0.45	0	-5187	3236	3172	3136	3072	3036	3155	3055	118	930	500	2170	5	1	23675361	722	-24.21	3.23	12	0.15	-126.00	944.00	5270	20240422	-42.13	2800	20231101	8.93	5270	-42.13	20240422	2880	5.90	20240805	5270	-42.13	20240422	2800	8.93	20231101	0.03	N	187420	500	118 억		105869	N	N	0	N	00	N
3	20240930	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	-55	5	-1.77	105798025	34561	66.64	3110	3115	3030	4040	2180	3110	3061.20	0.45	0	-4793	3236	3172	3136	3072	3036	3155	3055	118	930	500	2170	5	1	23675361	723	-24.25	3.24	12	0.15	-126.00	944.00	5270	20240422	-42.03	2800	20231101	9.11	5270	-42.03	20240422	2880	6.08	20240805	5270	-42.03	20240422	2800	9.11	20231101	0.03	N	187420	500	118 억		105869	N	N	0	N	00	N
4	20240930	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-45	5	-1.45	90020050	29385	56.66	3110	3115	3045	4040	2180	3110	3063.47	0.45	0	-4893	3236	3172	3136	3072	3036	3155	3055	118	930	500	2170	5	1	23675361	726	-24.33	3.25	12	0.12	-126.00	944.00	5270	20240422	-41.84	2800	20231101	9.46	5270	-41.84	20240422	2880	6.42	20240805	5270	-41.84	20240422	2800	9.46	20231101	0.03	N	187420	500	118 억		105869	N	N	0	N	00	N
5	20240930	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-40	5	-1.29	84238275	27496	53.02	3110	3115	3045	4040	2180	3110	3063.66	0.45	0	-4328	3236	3172	3136	3072	3036	3155	3055	118	930	500	2170	5	1	23675361	727	-24.37	3.25	12	0.12	-126.00	944.00	5270	20240422	-41.75	2800	20231101	9.64	5270	-41.75	20240422	2880	6.60	20240805	5270	-41.75	20240422	2800	9.64	20231101	0.03	N	187420	500	118 억		105869	N	N	0	N	00	N
6	20240930	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	-55	5	-1.77	69745705	22760	43.88	3110	3115	3045	4040	2180	3110	3064.40	0.45	0	-5144	3236	3172	3136	3072	3036	3155	3055	118	930	500	2170	5	1	23675361	723	-24.25	3.24	12	0.10	-126.00	944.00	5270	20240422	-42.03	2800	20231101	9.11	5270	-42.03	20240422	2880	6.08	20240805	5270	-42.03	20240422	2800	9.11	20231101	0.03	N	187420	500	118 억		105869	N	N	0	N	00	N
7	20240930	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-60	5	-1.93	67592205	22053	42.52	3110	3115	3045	4040	2180	3110	3064.99	0.45	0	-4509	3236	3172	3136	3072	3036	3155	3055	118	930	500	2170	5	1	23675361	722	-24.21	3.23	12	0.09	-126.00	944.00	5270	20240422	-42.13	2800	20231101	8.93	5270	-42.13	20240422	2880	5.90	20240805	5270	-42.13	20240422	2800	8.93	20231101	0.03	N	187420	500	118 억		105869	N	N	0	N	00	N
8	20240930	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-50	5	-1.61	40681155	13238	25.52	3110	3115	3050	4040	2180	3110	3073.06	0.45	0	2953	3236	3172	3136	3072	3036	3155	3055	118	930	500	2170	5	1	23675361	724	-24.29	3.24	12	0.06	-126.00	944.00	5270	20240422	-41.94	2800	20231101	9.29	5270	-41.94	20240422	2880	6.25	20240805	5270	-41.94	20240422	2800	9.29	20231101	0.03	N	187420	500	118 억		105869	N	N	0	N	00	N
9	20240930	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-45	5	-1.45	16832520	5471	10.55	3110	3115	3065	4040	2180	3110	3076.68	0.45	0	384	3236	3172	3136	3072	3036	3155	3055	118	930	500	2170	5	1	23675361	726	-24.33	3.25	12	0.02	-126.00	944.00	5270	20240422	-41.84	2800	20231101	9.46	5270	-41.84	20240422	2880	6.42	20240805	5270	-41.84	20240422	2800	9.46	20231101	0.03	N	187420	500	118 억		105869	N	N	0	N	00	N
10	20240927	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-85	5	-2.66	162023600	51639	266.88	3190	3200	3100	4150	2240	3195	3137.66	0.45	0	110	3261	3227	3191	3157	3121	3245	3175	118	955	500	2230	5	1	23675361	736	-24.68	3.29	12	0.22	-126.00	944.00	5270	20240422	-40.99	2800	20231101	11.07	5270	-40.99	20240422	2880	7.99	20240805	5270	-40.99	20240422	2800	11.07	20231101	0.03	N	187420	500	118 억		105706	N	N	0	N	00	N
11	20240927	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-60	5	-1.88	159334340	50777	262.43	3190	3200	3100	4150	2240	3195	3137.92	0.45	0	610	3261	3227	3191	3157	3121	3245	3175	118	955	500	2230	5	1	23675361	742	-24.88	3.32	12	0.21	-126.00	944.00	5270	20240422	-40.51	2800	20231101	11.96	5270	-40.51	20240422	2880	8.85	20240805	5270	-40.51	20240422	2800	11.96	20231101	0.03	N	187420	500	118 억		105706	N	N	0	N	00	N
12	20240927	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	-80	5	-2.50	135436775	43098	222.74	3190	3200	3100	4150	2240	3195	3142.53	0.45	0	790	3261	3227	3191	3157	3121	3245	3175	118	955	500	2230	5	1	23675361	737	-24.72	3.30	12	0.18	-126.00	944.00	5270	20240422	-40.89	2800	20231101	11.25	5270	-40.89	20240422	2880	8.16	20240805	5270	-40.89	20240422	2800	11.25	20231101	0.03	N	187420	500	118 억		105706	N	N	0	N	00	N
13	20240927	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-75	5	-2.35	112975875	35904	185.56	3190	3200	3100	4150	2240	3195	3146.61	0.45	0	805	3261	3227	3191	3157	3121	3245	3175	118	955	500	2230	5	1	23675361	739	-24.76	3.31	12	0.15	-126.00	944.00	5270	20240422	-40.80	2800	20231101	11.43	5270	-40.80	20240422	2880	8.33	20240805	5270	-40.80	20240422	2800	11.43	20231101	0.03	N	187420	500	118 억		105706	N	N	0	N	00	N
14	20240927	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-65	5	-2.03	83964645	26574	137.34	3190	3200	3130	4150	2240	3195	3159.65	0.45	0	-136	3261	3227	3191	3157	3121	3245	3175	118	955	500	2230	5	1	23675361	741	-24.84	3.32	12	0.11	-126.00	944.00	5270	20240422	-40.61	2800	20231101	11.79	5270	-40.61	20240422	2880	8.68	20240805	5270	-40.61	20240422	2800	11.79	20231101	0.03	N	187420	500	118 억		105706	N	N	0	N	00	N
15	20240927	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	-40	5	-1.25	52019475	16418	84.85	3190	3200	3140	4150	2240	3195	3168.44	0.45	0	2484	3261	3227	3191	3157	3121	3245	3175	118	955	500	2230	5	1	23675361	747	-25.04	3.34	12	0.07	-126.00	944.00	5270	20240422	-40.13	2800	20231101	12.68	5270	-40.13	20240422	2880	9.55	20240805	5270	-40.13	20240422	2800	12.68	20231101	0.03	N	187420	500	118 억		105706	N	N	0	N	00	N
16	20240927	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-5	5	-0.16	30241610	9525	49.23	3190	3200	3140	4150	2240	3195	3174.97	0.45	0	1955	3261	3227	3191	3157	3121	3245	3175	118	955	500	2230	5	1	23675361	755	-25.32	3.38	12	0.04	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.03	N	187420	500	118 억		105706	N	N	0	N	00	N
17	20240927	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-45	5	-1.41	6469900	2049	10.59	3190	3190	3140	4150	2240	3195	3157.59	0.45	0	72	3261	3227	3191	3157	3121	3245	3175	118	955	500	2230	5	1	23675361	746	-25.00	3.34	12	0.01	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.03	N	187420	500	118 억		105706	N	N	0	N	00	N
18	20240926	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	20	2	0.63	61711935	19341	22.72	3160	3225	3155	4125	2225	3175	3190.73	0.46	0	-3421	3275	3225	3175	3125	3075	3200	3100	118	950	500	2220	5	1	23675361	756	-25.36	3.38	12	0.08	-126.00	944.00	5270	20240422	-39.37	2800	20231101	14.11	5270	-39.37	20240422	2880	10.94	20240805	5270	-39.37	20240422	2800	14.11	20231101	0.03	N	187420	500	118 억		109127	N	N	0	N	00	N
19	20240926	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	10	2	0.31	56090610	17581	20.65	3160	3225	3155	4125	2225	3175	3190.41	0.46	0	-3063	3275	3225	3175	3125	3075	3200	3100	118	950	500	2220	5	1	23675361	754	-25.28	3.37	12	0.07	-126.00	944.00	5270	20240422	-39.56	2800	20231101	13.75	5270	-39.56	20240422	2880	10.59	20240805	5270	-39.56	20240422	2800	13.75	20231101	0.03	N	187420	500	118 억		109127	N	N	0	N	00	N
20	20240926	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	15	2	0.47	46481875	14569	17.11	3160	3225	3155	4125	2225	3175	3190.46	0.46	0	-3063	3275	3225	3175	3125	3075	3200	3100	118	950	500	2220	5	1	23675361	755	-25.32	3.38	12	0.06	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.03	N	187420	500	118 억		109127	N	N	0	N	00	N
21	20240926	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	30	2	0.94	44876925	14066	16.52	3160	3225	3155	4125	2225	3175	3190.45	0.46	0	-2980	3275	3225	3175	3125	3075	3200	3100	118	950	500	2220	5	1	23675361	759	-25.44	3.40	12	0.06	-126.00	944.00	5270	20240422	-39.18	2800	20231101	14.46	5270	-39.18	20240422	2880	11.28	20240805	5270	-39.18	20240422	2800	14.46	20231101	0.03	N	187420	500	118 억		109127	N	N	0	N	00	N
22	20240926	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	10	2	0.31	42206195	13232	15.54	3160	3225	3155	4125	2225	3175	3189.71	0.46	0	-2896	3275	3225	3175	3125	3075	3200	3100	118	950	500	2220	5	1	23675361	754	-25.28	3.37	12	0.06	-126.00	944.00	5270	20240422	-39.56	2800	20231101	13.75	5270	-39.56	20240422	2880	10.59	20240805	5270	-39.56	20240422	2800	13.75	20231101	0.03	N	187420	500	118 억		109127	N	N	0	N	00	N
23	20240926	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	15	2	0.47	36513175	11446	13.45	3160	3225	3155	4125	2225	3175	3190.04	0.46	0	-2844	3275	3225	3175	3125	3075	3200	3100	118	950	500	2220	5	1	23675361	755	-25.32	3.38	12	0.05	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.03	N	187420	500	118 억		109127	N	N	0	N	00	N
24	20240926	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	20	2	0.63	35692820	11189	13.14	3160	3225	3155	4125	2225	3175	3189.99	0.46	0	-2921	3275	3225	3175	3125	3075	3200	3100	118	950	500	2220	5	1	23675361	756	-25.36	3.38	12	0.05	-126.00	944.00	5270	20240422	-39.37	2800	20231101	14.11	5270	-39.37	20240422	2880	10.94	20240805	5270	-39.37	20240422	2800	14.11	20231101	0.03	N	187420	500	118 억		109127	N	N	0	N	00	N
25	20240926	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	20	2	0.63	725185	227	0.27	3160	3215	3160	4125	2225	3175	3194.65	0.46	0	-66	3275	3225	3175	3125	3075	3200	3100	118	950	500	2220	5	1	23675361	756	-25.36	3.38	12	0.00	-126.00	944.00	5270	20240422	-39.37	2800	20231101	14.11	5270	-39.37	20240422	2880	10.94	20240805	5270	-39.37	20240422	2800	14.11	20231101	0.03	N	187420	500	118 억		109127	N	N	0	N	00	N
26	20240925	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-5	5	-0.16	266194665	84156	24.16	3180	3225	3125	4130	2230	3180	3163.08	0.41	0	11308	3576	3377	3241	3042	2906	3310	2975	118	950	500	2220	5	1	23675361	752	-25.20	3.36	12	0.36	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.03	N	187420	500	118 억		97717	N	N	0	N	00	N
27	20240925	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-35	5	-1.10	255967760	80904	23.23	3180	3225	3125	4130	2230	3180	3163.85	0.41	0	11684	3576	3377	3241	3042	2906	3310	2975	118	950	500	2220	5	1	23675361	745	-24.96	3.33	12	0.34	-126.00	944.00	5270	20240422	-40.32	2800	20231101	12.32	5270	-40.32	20240422	2880	9.20	20240805	5270	-40.32	20240422	2800	12.32	20231101	0.03	N	187420	500	118 억		97717	N	N	0	N	00	N
28	20240925	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-30	5	-0.94	239777980	75766	21.75	3180	3225	3125	4130	2230	3180	3164.72	0.41	0	14275	3576	3377	3241	3042	2906	3310	2975	118	950	500	2220	5	1	23675361	746	-25.00	3.34	12	0.32	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.03	N	187420	500	118 억		97717	N	N	0	N	00	N
29	20240925	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	-15	5	-0.47	196375165	61976	17.80	3180	3225	3125	4130	2230	3180	3168.57	0.41	0	13666	3576	3377	3241	3042	2906	3310	2975	118	950	500	2220	5	1	23675361	749	-25.12	3.35	12	0.26	-126.00	944.00	5270	20240422	-39.94	2800	20231101	13.04	5270	-39.94	20240422	2880	9.90	20240805	5270	-39.94	20240422	2800	13.04	20231101	0.03	N	187420	500	118 억		97717	N	N	0	N	00	N
30	20240925	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	10	2	0.31	167463055	52875	15.18	3180	3225	3125	4130	2230	3180	3167.15	0.41	0	11130	3576	3377	3241	3042	2906	3310	2975	118	950	500	2220	5	1	23675361	755	-25.32	3.38	12	0.22	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.03	N	187420	500	118 억		97717	N	N	0	N	00	N
31	20240925	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-5	5	-0.16	133154465	42144	12.10	3180	3195	3125	4130	2230	3180	3159.51	0.41	0	7978	3576	3377	3241	3042	2906	3310	2975	118	950	500	2220	5	1	23675361	752	-25.20	3.36	12	0.18	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.03	N	187420	500	118 억		97717	N	N	0	N	00	N
32	20240925	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-20	5	-0.63	111102475	35196	10.11	3180	3195	3125	4130	2230	3180	3156.68	0.41	0	7459	3576	3377	3241	3042	2906	3310	2975	118	950	500	2220	5	1	23675361	748	-25.08	3.35	12	0.15	-126.00	944.00	5270	20240422	-40.04	2800	20231101	12.86	5270	-40.04	20240422	2880	9.72	20240805	5270	-40.04	20240422	2800	12.86	20231101	0.03	N	187420	500	118 억		97717	N	N	0	N	00	N
33	20240925	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-35	5	-1.10	18438025	5833	1.67	3180	3180	3130	4130	2230	3180	3160.98	0.41	0	1187	3576	3377	3241	3042	2906	3310	2975	118	950	500	2220	5	1	23675361	745	-24.96	3.33	12	0.02	-126.00	944.00	5270	20240422	-40.32	2800	20231101	12.32	5270	-40.32	20240422	2880	9.20	20240805	5270	-40.32	20240422	2800	12.32	20231101	0.03	N	187420	500	118 억		97717	N	N	0	N	00	N
34	20240924	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	-270	5	-7.83	1109049545	348127	1023.33	3415	3440	3105	4485	2415	3450	3185.78	0.78	0	-87250	3563	3506	3453	3396	3343	3480	3370	118	1035	500	2410	5	1	23675361	753	-25.24	3.37	12	1.47	-126.00	944.00	5270	20240422	-39.66	2800	20231101	13.57	5270	-39.66	20240422	2880	10.42	20240805	5270	-39.66	20240422	2800	13.57	20231101	0.03	N	187420	500	118 억		183898	N	N	0	N	00	N
35	20240924	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-290	5	-8.41	1076089355	337758	992.85	3415	3440	3105	4485	2415	3450	3185.98	0.78	0	-87173	3563	3506	3453	3396	3343	3480	3370	118	1035	500	2410	5	1	23675361	748	-25.08	3.35	12	1.43	-126.00	944.00	5270	20240422	-40.04	2800	20231101	12.86	5270	-40.04	20240422	2880	9.72	20240805	5270	-40.04	20240422	2800	12.86	20231101	0.03	N	187420	500	118 억		183898	N	N	0	N	00	N
36	20240924	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-305	5	-8.84	1056175770	331429	974.25	3415	3440	3105	4485	2415	3450	3186.73	0.78	0	-86421	3563	3506	3453	3396	3343	3480	3370	118	1035	500	2410	5	1	23675361	745	-24.96	3.33	12	1.40	-126.00	944.00	5270	20240422	-40.32	2800	20231101	12.32	5270	-40.32	20240422	2880	9.20	20240805	5270	-40.32	20240422	2800	12.32	20231101	0.03	N	187420	500	118 억		183898	N	N	0	N	00	N
37	20240924	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-310	5	-8.99	940826515	294496	865.68	3415	3440	3105	4485	2415	3450	3194.70	0.78	0	-85931	3563	3506	3453	3396	3343	3480	3370	118	1035	500	2410	5	1	23675361	743	-24.92	3.33	12	1.24	-126.00	944.00	5270	20240422	-40.42	2800	20231101	12.14	5270	-40.42	20240422	2880	9.03	20240805	5270	-40.42	20240422	2800	12.14	20231101	0.03	N	187420	500	118 억		183898	N	N	0	N	00	N
38	20240924	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	-335	5	-9.71	859480630	268449	789.11	3415	3440	3110	4485	2415	3450	3201.65	0.78	0	-78899	3563	3506	3453	3396	3343	3480	3370	118	1035	500	2410	5	1	23675361	737	-24.72	3.30	12	1.13	-126.00	944.00	5270	20240422	-40.89	2800	20231101	11.25	5270	-40.89	20240422	2880	8.16	20240805	5270	-40.89	20240422	2800	11.25	20231101	0.03	N	187420	500	118 억		183898	N	N	0	N	00	N
39	20240924	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-330	5	-9.57	715250575	222166	653.06	3415	3440	3115	4485	2415	3450	3219.44	0.78	0	-70111	3563	3506	3453	3396	3343	3480	3370	118	1035	500	2410	5	1	23675361	739	-24.76	3.31	12	0.94	-126.00	944.00	5270	20240422	-40.80	2800	20231101	11.43	5270	-40.80	20240422	2880	8.33	20240805	5270	-40.80	20240422	2800	11.43	20231101	0.03	N	187420	500	118 억		183898	N	N	0	N	00	N
40	20240924	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	-270	5	-7.83	423254030	129443	380.50	3415	3440	3155	4485	2415	3450	3269.81	0.78	0	-33427	3563	3506	3453	3396	3343	3480	3370	118	1035	500	2410	5	1	23675361	753	-25.24	3.37	12	0.55	-126.00	944.00	5270	20240422	-39.66	2800	20231101	13.57	5270	-39.66	20240422	2880	10.42	20240805	5270	-39.66	20240422	2800	13.57	20231101	0.03	N	187420	500	118 억		183898	N	N	0	N	00	N
41	20240924	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-40	5	-1.16	14924760	4371	12.85	3415	3440	3405	4485	2415	3450	3414.50	0.78	0	1106	3563	3506	3453	3396	3343	3480	3370	118	1035	500	2410	5	1	23675361	807	-27.06	3.61	12	0.02	-126.00	944.00	5270	20240422	-35.29	2800	20231101	21.79	5270	-35.29	20240422	2880	18.40	20240805	5270	-35.29	20240422	2800	21.79	20231101	0.03	N	187420	500	118 억		183898	N	N	0	N	00	N
42	20240923	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-15	5	-0.43	117648270	34019	74.08	3465	3510	3400	4500	2430	3465	3458.37	0.79	0	-3860	3611	3537	3461	3387	3311	3500	3350	118	1035	500	2420	5	1	23675361	817	-27.38	3.65	12	0.14	-126.00	944.00	5270	20240422	-34.54	2800	20231101	23.21	5270	-34.54	20240422	2880	19.79	20240805	5270	-34.54	20240422	2800	23.21	20231101	0.03	N	187420	500	118 억		187679	N	N	0	N	00	N
43	20240923	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	-5	5	-0.14	109650670	31706	69.04	3465	3510	3400	4500	2430	3465	3458.36	0.79	0	-3593	3611	3537	3461	3387	3311	3500	3350	118	1035	500	2420	5	1	23675361	819	-27.46	3.67	12	0.13	-126.00	944.00	5270	20240422	-34.35	2800	20231101	23.57	5270	-34.35	20240422	2880	20.14	20240805	5270	-34.35	20240422	2800	23.57	20231101	0.03	N	187420	500	118 억		187679	N	N	0	N	00	N
44	20240923	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	20	2	0.58	101918705	29476	64.19	3465	3510	3400	4500	2430	3465	3457.68	0.79	0	-2856	3611	3537	3461	3387	3311	3500	3350	118	1035	500	2420	5	1	23675361	825	-27.66	3.69	12	0.12	-126.00	944.00	5270	20240422	-33.87	2800	20231101	24.46	5270	-33.87	20240422	2880	21.01	20240805	5270	-33.87	20240422	2800	24.46	20231101	0.03	N	187420	500	118 억		187679	N	N	0	N	00	N
45	20240923	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	20	2	0.58	84399630	24439	53.22	3465	3510	3400	4500	2430	3465	3453.48	0.79	0	1997	3611	3537	3461	3387	3311	3500	3350	118	1035	500	2420	5	1	23675361	825	-27.66	3.69	12	0.10	-126.00	944.00	5270	20240422	-33.87	2800	20231101	24.46	5270	-33.87	20240422	2880	21.01	20240805	5270	-33.87	20240422	2800	24.46	20231101	0.03	N	187420	500	118 억		187679	N	N	0	N	00	N
46	20240923	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	25	2	0.72	76222935	22105	48.14	3465	3490	3400	4500	2430	3465	3448.22	0.79	0	2053	3611	3537	3461	3387	3311	3500	3350	118	1035	500	2420	5	1	23675361	826	-27.70	3.70	12	0.09	-126.00	944.00	5270	20240422	-33.78	2800	20231101	24.64	5270	-33.78	20240422	2880	21.18	20240805	5270	-33.78	20240422	2800	24.64	20231101	0.03	N	187420	500	118 억		187679	N	N	0	N	00	N
47	20240923	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-15	5	-0.43	46394920	13509	29.42	3465	3470	3400	4500	2430	3465	3434.37	0.79	0	-456	3611	3537	3461	3387	3311	3500	3350	118	1035	500	2420	5	1	23675361	817	-27.38	3.65	12	0.06	-126.00	944.00	5270	20240422	-34.54	2800	20231101	23.21	5270	-34.54	20240422	2880	19.79	20240805	5270	-34.54	20240422	2800	23.21	20231101	0.03	N	187420	500	118 억		187679	N	N	0	N	00	N
48	20240923	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-55	5	-1.59	20186765	5840	12.72	3465	3470	3410	4500	2430	3465	3456.64	0.79	0	-1545	3611	3537	3461	3387	3311	3500	3350	118	1035	500	2420	5	1	23675361	807	-27.06	3.61	12	0.02	-126.00	944.00	5270	20240422	-35.29	2800	20231101	21.79	5270	-35.29	20240422	2880	18.40	20240805	5270	-35.29	20240422	2800	21.79	20231101	0.03	N	187420	500	118 억		187679	N	N	0	N	00	N
49	20240923	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-10	5	-0.29	6574410	1899	4.14	3465	3470	3450	4500	2430	3465	3462.04	0.79	0	-1068	3611	3537	3461	3387	3311	3500	3350	118	1035	500	2420	5	1	23675361	818	-27.42	3.66	12	0.01	-126.00	944.00	5270	20240422	-34.44	2800	20231101	23.39	5270	-34.44	20240422	2880	19.97	20240805	5270	-34.44	20240422	2800	23.39	20231101	0.03	N	187420	500	118 억		187679	N	N	0	N	00	N
50	20240913	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	125	2	3.42	367901845	100250	46.06	3610	3775	3550	4745	2555	3650	3668.53	0.68	0	5481	3860	3755	3565	3460	3270	3807	3512	118	1095	500	2550	5	1	23533599	888	-29.96	4.00	12	0.43	-126.00	944.00	5270	20240422	-28.37	2800	20231101	34.82	5270	-28.37	20240422	2880	31.08	20240805	5270	-28.37	20240422	2800	34.82	20231101	0.03	N	187420	500	117 억		160406	N	N	0	N	00	N
51	20240913	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	80	2	2.19	340277025	92913	42.69	3610	3755	3550	4745	2555	3650	3662.32	0.68	0	5048	3860	3755	3565	3460	3270	3807	3512	118	1095	500	2550	5	1	23533599	878	-29.60	3.95	12	0.39	-126.00	944.00	5270	20240422	-29.22	2800	20231101	33.21	5270	-29.22	20240422	2880	29.51	20240805	5270	-29.22	20240422	2800	33.21	20231101	0.03	N	187420	500	117 억		160406	N	N	0	N	00	N
52	20240913	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	30	2	0.82	276440740	75702	34.78	3610	3750	3550	4745	2555	3650	3651.70	0.68	0	4241	3860	3755	3565	3460	3270	3807	3512	118	1095	500	2550	5	1	23533599	866	-29.21	3.90	12	0.32	-126.00	944.00	5270	20240422	-30.17	2800	20231101	31.43	5270	-30.17	20240422	2880	27.78	20240805	5270	-30.17	20240422	2800	31.43	20231101	0.03	N	187420	500	117 억		160406	N	N	0	N	00	N
53	20240913	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	40	2	1.10	266264365	72929	33.51	3610	3750	3550	4745	2555	3650	3651.01	0.68	0	4810	3860	3755	3565	3460	3270	3807	3512	118	1095	500	2550	5	1	23533599	868	-29.29	3.91	12	0.31	-126.00	944.00	5270	20240422	-29.98	2800	20231101	31.79	5270	-29.98	20240422	2880	28.12	20240805	5270	-29.98	20240422	2800	31.79	20231101	0.03	N	187420	500	117 억		160406	N	N	0	N	00	N
54	20240913	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-5	5	-0.14	234230390	64117	29.46	3610	3750	3550	4745	2555	3650	3653.17	0.68	0	4161	3860	3755	3565	3460	3270	3807	3512	118	1095	500	2550	5	1	23533599	858	-28.93	3.86	12	0.27	-126.00	944.00	5270	20240422	-30.83	2800	20231101	30.18	5270	-30.83	20240422	2880	26.56	20240805	5270	-30.83	20240422	2800	30.18	20231101	0.03	N	187420	500	117 억		160406	N	N	0	N	00	N
55	20240913	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-90	5	-2.47	204165800	55804	25.64	3610	3750	3550	4745	2555	3650	3658.62	0.68	0	5353	3860	3755	3565	3460	3270	3807	3512	118	1095	500	2550	5	1	23533599	838	-28.25	3.77	12	0.24	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	2880	23.61	20240805	5270	-32.45	20240422	2800	27.14	20231101	0.03	N	187420	500	117 억		160406	N	N	0	N	00	N
56	20240913	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	5	2	0.14	158069165	43006	19.76	3610	3750	3610	4745	2555	3650	3675.51	0.68	0	4718	3860	3755	3565	3460	3270	3807	3512	118	1095	500	2550	5	1	23533599	860	-29.01	3.87	12	0.18	-126.00	944.00	5270	20240422	-30.65	2800	20231101	30.54	5270	-30.65	20240422	2880	26.91	20240805	5270	-30.65	20240422	2800	30.54	20231101	0.03	N	187420	500	117 억		160406	N	N	0	N	00	N
57	20240913	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	30	2	0.82	34243225	9299	4.27	3610	3710	3610	4745	2555	3650	3682.46	0.68	0	-3834	3860	3755	3565	3460	3270	3807	3512	118	1095	500	2550	5	1	23533599	866	-29.21	3.90	12	0.04	-126.00	944.00	5270	20240422	-30.17	2800	20231101	31.43	5270	-30.17	20240422	2880	27.78	20240805	5270	-30.17	20240422	2800	31.43	20231101	0.03	N	187420	500	117 억		160406	N	N	0	N	00	N
58	20240912	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	260	2	7.67	765862040	216524	341.46	3425	3670	3375	4405	2375	3390	3537.06	0.44	0	56472	3500	3445	3380	3325	3260	3472	3352	118	1015	500	2370	5	1	23533599	859	-28.97	3.87	12	0.92	-126.00	944.00	5270	20240422	-30.74	2800	20231101	30.36	5270	-30.74	20240422	2880	26.74	20240805	5270	-30.74	20240422	2800	30.36	20231101	0.03	N	187420	500	117 억		104307	N	N	0	N	00	N
59	20240912	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	255	2	7.52	742108555	210011	331.18	3425	3670	3375	4405	2375	3390	3533.67	0.44	0	56080	3500	3445	3380	3325	3260	3472	3352	118	1015	500	2370	5	1	23533599	858	-28.93	3.86	12	0.89	-126.00	944.00	5270	20240422	-30.83	2800	20231101	30.18	5270	-30.83	20240422	2880	26.56	20240805	5270	-30.83	20240422	2800	30.18	20231101	0.03	N	187420	500	117 억		104307	N	N	0	N	00	N
60	20240912	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	210	2	6.19	652462250	185091	291.89	3425	3670	3375	4405	2375	3390	3525.09	0.44	0	46033	3500	3445	3380	3325	3260	3472	3352	118	1015	500	2370	5	1	23533599	847	-28.57	3.81	12	0.79	-126.00	944.00	5270	20240422	-31.69	2800	20231101	28.57	5270	-31.69	20240422	2880	25.00	20240805	5270	-31.69	20240422	2800	28.57	20231101	0.03	N	187420	500	117 억		104307	N	N	0	N	00	N
61	20240912	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	155	2	4.57	612523230	174008	274.41	3425	3670	3375	4405	2375	3390	3520.09	0.44	0	42821	3500	3445	3380	3325	3260	3472	3352	118	1015	500	2370	5	1	23533599	834	-28.13	3.76	12	0.74	-126.00	944.00	5270	20240422	-32.73	2800	20231101	26.61	5270	-32.73	20240422	2880	23.09	20240805	5270	-32.73	20240422	2800	26.61	20231101	0.03	N	187420	500	117 억		104307	N	N	0	N	00	N
62	20240912	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	200	2	5.90	557287540	158598	250.11	3425	3670	3375	4405	2375	3390	3513.84	0.44	0	39497	3500	3445	3380	3325	3260	3472	3352	118	1015	500	2370	5	1	23533599	845	-28.49	3.80	12	0.67	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	2880	24.65	20240805	5270	-31.88	20240422	2800	28.21	20231101	0.03	N	187420	500	117 억		104307	N	N	0	N	00	N
63	20240912	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	155	2	4.57	375780535	108240	170.69	3425	3570	3375	4405	2375	3390	3471.73	0.44	0	23406	3500	3445	3380	3325	3260	3472	3352	118	1015	500	2370	5	1	23533599	834	-28.13	3.76	12	0.46	-126.00	944.00	5270	20240422	-32.73	2800	20231101	26.61	5270	-32.73	20240422	2880	23.09	20240805	5270	-32.73	20240422	2800	26.61	20231101	0.03	N	187420	500	117 억		104307	N	N	0	N	00	N
64	20240912	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	60	2	1.77	219659540	63682	100.43	3425	3495	3375	4405	2375	3390	3449.32	0.44	0	12962	3500	3445	3380	3325	3260	3472	3352	118	1015	500	2370	5	1	23533599	812	-27.38	3.65	12	0.27	-126.00	944.00	5270	20240422	-34.54	2800	20231101	23.21	5270	-34.54	20240422	2880	19.79	20240805	5270	-34.54	20240422	2800	23.21	20231101	0.03	N	187420	500	117 억		104307	N	N	0	N	00	N
65	20240912	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	35	2	1.03	49172925	14383	22.68	3425	3440	3375	4405	2375	3390	3418.82	0.44	0	2726	3500	3445	3380	3325	3260	3472	3352	118	1015	500	2370	5	1	23533599	806	-27.18	3.63	12	0.06	-126.00	944.00	5270	20240422	-35.01	2800	20231101	22.32	5270	-35.01	20240422	2880	18.92	20240805	5270	-35.01	20240422	2800	22.32	20231101	0.03	N	187420	500	117 억		104307	N	N	0	N	00	N
66	20240911	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	75	2	2.26	212761870	62848	577.97	3315	3435	3315	4305	2325	3315	3385.34	0.42	0	4867	3401	3357	3326	3282	3251	3380	3305	118	990	500	2320	5	1	23533599	798	-26.90	3.59	12	0.27	-126.00	944.00	5270	20240422	-35.67	2800	20231101	21.07	5270	-35.67	20240422	2880	17.71	20240805	5270	-35.67	20240422	2800	21.07	20231101	0.03	N	187420	500	117 억		99525	N	N	0	N	00	N
67	20240911	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	100	2	3.02	203337610	60070	552.42	3315	3435	3315	4305	2325	3315	3385.01	0.42	0	4869	3401	3357	3326	3282	3251	3380	3305	118	990	500	2320	5	1	23533599	804	-27.10	3.62	12	0.26	-126.00	944.00	5270	20240422	-35.20	2800	20231101	21.96	5270	-35.20	20240422	2880	18.58	20240805	5270	-35.20	20240422	2800	21.96	20231101	0.03	N	187420	500	117 억		99525	N	N	0	N	00	N
68	20240911	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	75	2	2.26	167141985	49429	454.56	3315	3435	3315	4305	2325	3315	3381.46	0.42	0	1304	3401	3357	3326	3282	3251	3380	3305	118	990	500	2320	5	1	23533599	798	-26.90	3.59	12	0.21	-126.00	944.00	5270	20240422	-35.67	2800	20231101	21.07	5270	-35.67	20240422	2880	17.71	20240805	5270	-35.67	20240422	2800	21.07	20231101	0.03	N	187420	500	117 억		99525	N	N	0	N	00	N
69	20240911	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3405	90	2	2.71	159891045	47292	434.91	3315	3435	3315	4305	2325	3315	3380.93	0.42	0	142	3401	3357	3326	3282	3251	3380	3305	118	990	500	2320	5	1	23533599	801	-27.02	3.61	12	0.20	-126.00	944.00	5270	20240422	-35.39	2800	20231101	21.61	5270	-35.39	20240422	2880	18.23	20240805	5270	-35.39	20240422	2800	21.61	20231101	0.03	N	187420	500	117 억		99525	N	N	0	N	00	N
70	20240911	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	65	2	1.96	131345925	38866	357.42	3315	3435	3315	4305	2325	3315	3379.46	0.42	0	-277	3401	3357	3326	3282	3251	3380	3305	118	990	500	2320	5	1	23533599	795	-26.83	3.58	12	0.17	-126.00	944.00	5270	20240422	-35.86	2800	20231101	20.71	5270	-35.86	20240422	2880	17.36	20240805	5270	-35.86	20240422	2800	20.71	20231101	0.03	N	187420	500	117 억		99525	N	N	0	N	00	N
71	20240911	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	25	2	0.75	95851930	28457	261.70	3315	3435	3315	4305	2325	3315	3368.31	0.42	0	-107	3401	3357	3326	3282	3251	3380	3305	118	990	500	2320	5	1	23533599	786	-26.51	3.54	12	0.12	-126.00	944.00	5270	20240422	-36.62	2800	20231101	19.29	5270	-36.62	20240422	2880	15.97	20240805	5270	-36.62	20240422	2800	19.29	20231101	0.03	N	187420	500	117 억		99525	N	N	0	N	00	N
72	20240911	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	35	2	1.06	54575700	16226	149.22	3315	3435	3315	4305	2325	3315	3363.47	0.42	0	1291	3401	3357	3326	3282	3251	3380	3305	118	990	500	2320	5	1	23533599	788	-26.59	3.55	12	0.07	-126.00	944.00	5270	20240422	-36.43	2800	20231101	19.64	5270	-36.43	20240422	2880	16.32	20240805	5270	-36.43	20240422	2800	19.64	20231101	0.03	N	187420	500	117 억		99525	N	N	0	N	00	N
73	20240911	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	85	2	2.56	29504220	8760	80.56	3315	3435	3315	4305	2325	3315	3368.06	0.42	0	1934	3401	3357	3326	3282	3251	3380	3305	118	990	500	2320	5	1	23533599	800	-26.98	3.60	12	0.04	-126.00	944.00	5270	20240422	-35.48	2800	20231101	21.43	5270	-35.48	20240422	2880	18.06	20240805	5270	-35.48	20240422	2800	21.43	20231101	0.03	N	187420	500	117 억		99525	N	N	0	N	00	N
74	20240910	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	10	2	0.30	35994330	10874	60.02	3305	3370	3295	4295	2315	3305	3310.13	0.43	0	-1985	3415	3360	3255	3200	3095	3387	3227	118	990	500	2310	5	1	23533599	780	-26.31	3.51	12	0.05	-126.00	944.00	5270	20240422	-37.10	2800	20231101	18.39	5270	-37.10	20240422	2880	15.10	20240805	5270	-37.10	20240422	2800	18.39	20231101	0.03	N	187420	500	117 억		101423	N	N	0	N	00	N
75	20240910	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	0	3	0.00	33475575	10114	55.83	3305	3370	3295	4295	2315	3305	3309.83	0.43	0	-1734	3415	3360	3255	3200	3095	3387	3227	118	990	500	2310	5	1	23533599	778	-26.23	3.50	12	0.04	-126.00	944.00	5270	20240422	-37.29	2800	20231101	18.04	5270	-37.29	20240422	2880	14.76	20240805	5270	-37.29	20240422	2800	18.04	20231101	0.03	N	187420	500	117 억		101423	N	N	0	N	00	N
76	20240910	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	15	2	0.45	28752270	8683	47.93	3305	3370	3295	4295	2315	3305	3311.33	0.43	0	-1682	3415	3360	3255	3200	3095	3387	3227	118	990	500	2310	5	1	23533599	781	-26.35	3.52	12	0.04	-126.00	944.00	5270	20240422	-37.00	2800	20231101	18.57	5270	-37.00	20240422	2880	15.28	20240805	5270	-37.00	20240422	2800	18.57	20231101	0.03	N	187420	500	117 억		101423	N	N	0	N	00	N
77	20240910	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	20	2	0.61	22236360	6712	37.05	3305	3370	3295	4295	2315	3305	3312.93	0.43	0	-1945	3415	3360	3255	3200	3095	3387	3227	118	990	500	2310	5	1	23533599	782	-26.39	3.52	12	0.03	-126.00	944.00	5270	20240422	-36.91	2800	20231101	18.75	5270	-36.91	20240422	2880	15.45	20240805	5270	-36.91	20240422	2800	18.75	20231101	0.03	N	187420	500	117 억		101423	N	N	0	N	00	N
78	20240910	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	15	2	0.45	20746740	6262	34.57	3305	3370	3295	4295	2315	3305	3313.12	0.43	0	-1932	3415	3360	3255	3200	3095	3387	3227	118	990	500	2310	5	1	23533599	781	-26.35	3.52	12	0.03	-126.00	944.00	5270	20240422	-37.00	2800	20231101	18.57	5270	-37.00	20240422	2880	15.28	20240805	5270	-37.00	20240422	2800	18.57	20231101	0.03	N	187420	500	117 억		101423	N	N	0	N	00	N
79	20240910	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	5	2	0.15	13162845	3970	21.91	3305	3370	3295	4295	2315	3305	3315.58	0.43	0	-1283	3415	3360	3255	3200	3095	3387	3227	118	990	500	2310	5	1	23533599	779	-26.27	3.51	12	0.02	-126.00	944.00	5270	20240422	-37.19	2800	20231101	18.21	5270	-37.19	20240422	2880	14.93	20240805	5270	-37.19	20240422	2800	18.21	20231101	0.03	N	187420	500	117 억		101423	N	N	0	N	00	N
80	20240910	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	20	2	0.61	6453340	1945	10.74	3305	3370	3295	4295	2315	3305	3317.91	0.43	0	-432	3415	3360	3255	3200	3095	3387	3227	118	990	500	2310	5	1	23533599	782	-26.39	3.52	12	0.01	-126.00	944.00	5270	20240422	-36.91	2800	20231101	18.75	5270	-36.91	20240422	2880	15.45	20240805	5270	-36.91	20240422	2800	18.75	20231101	0.03	N	187420	500	117 억		101423	N	N	0	N	00	N
81	20240910	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	55	2	1.66	1723900	516	2.85	3305	3370	3305	4295	2315	3305	3340.89	0.43	0	-287	3415	3360	3255	3200	3095	3387	3227	118	990	500	2310	5	1	23533599	791	-26.67	3.56	12	0.00	-126.00	944.00	5270	20240422	-36.24	2800	20231101	20.00	5270	-36.24	20240422	2880	16.67	20240805	5270	-36.24	20240422	2800	20.00	20231101	0.03	N	187420	500	117 억		101423	N	N	0	N	00	N
82	20240909	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	60	2	1.85	58988965	18116	24.91	3175	3310	3150	4215	2275	3245	3256.18	0.43	0	-973	3335	3290	3225	3180	3115	3312	3202	118	970	500	2270	5	1	23533599	778	-26.23	3.50	12	0.08	-126.00	944.00	5270	20240422	-37.29	2800	20231101	18.04	5270	-37.29	20240422	2880	14.76	20240805	5270	-37.29	20240422	2800	18.04	20231101	0.04	N	187420	500	117 억		102108	N	N	0	N	00	N
83	20240909	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	40	2	1.23	54310580	16700	22.97	3175	3310	3150	4215	2275	3245	3252.13	0.43	0	-823	3335	3290	3225	3180	3115	3312	3202	118	970	500	2270	5	1	23533599	773	-26.07	3.48	12	0.07	-126.00	944.00	5270	20240422	-37.67	2800	20231101	17.32	5270	-37.67	20240422	2880	14.06	20240805	5270	-37.67	20240422	2800	17.32	20231101	0.04	N	187420	500	117 억		102108	N	N	0	N	00	N
84	20240909	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	25	2	0.77	39580345	12223	16.81	3175	3270	3150	4215	2275	3245	3238.19	0.43	0	2212	3335	3290	3225	3180	3115	3312	3202	118	970	500	2270	5	1	23533599	770	-25.95	3.46	12	0.05	-126.00	944.00	5270	20240422	-37.95	2800	20231101	16.79	5270	-37.95	20240422	2880	13.54	20240805	5270	-37.95	20240422	2800	16.79	20231101	0.04	N	187420	500	117 억		102108	N	N	0	N	00	N
85	20240909	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	20	2	0.62	37086120	11457	15.76	3175	3265	3150	4215	2275	3245	3236.98	0.43	0	2053	3335	3290	3225	3180	3115	3312	3202	118	970	500	2270	5	1	23533599	768	-25.91	3.46	12	0.05	-126.00	944.00	5270	20240422	-38.05	2800	20231101	16.61	5270	-38.05	20240422	2880	13.37	20240805	5270	-38.05	20240422	2800	16.61	20231101	0.04	N	187420	500	117 억		102108	N	N	0	N	00	N
86	20240909	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	15	2	0.46	34968890	10806	14.86	3175	3260	3150	4215	2275	3245	3236.06	0.43	0	1879	3335	3290	3225	3180	3115	3312	3202	118	970	500	2270	5	1	23533599	767	-25.87	3.45	12	0.05	-126.00	944.00	5270	20240422	-38.14	2800	20231101	16.43	5270	-38.14	20240422	2880	13.19	20240805	5270	-38.14	20240422	2800	16.43	20231101	0.04	N	187420	500	117 억		102108	N	N	0	N	00	N
87	20240909	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	10	2	0.31	31725175	9806	13.48	3175	3260	3150	4215	2275	3245	3235.28	0.43	0	1164	3335	3290	3225	3180	3115	3312	3202	118	970	500	2270	5	1	23533599	766	-25.83	3.45	12	0.04	-126.00	944.00	5270	20240422	-38.24	2800	20231101	16.25	5270	-38.24	20240422	2880	13.02	20240805	5270	-38.24	20240422	2800	16.25	20231101	0.04	N	187420	500	117 억		102108	N	N	0	N	00	N
88	20240909	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	10	2	0.31	23928340	7401	10.18	3175	3260	3150	4215	2275	3245	3233.12	0.43	0	1124	3335	3290	3225	3180	3115	3312	3202	118	970	500	2270	5	1	23533599	766	-25.83	3.45	12	0.03	-126.00	944.00	5270	20240422	-38.24	2800	20231101	16.25	5270	-38.24	20240422	2880	13.02	20240805	5270	-38.24	20240422	2800	16.25	20231101	0.04	N	187420	500	117 억		102108	N	N	0	N	00	N
89	20240909	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	-20	5	-0.62	546835	171	0.24	3175	3230	3150	4215	2275	3245	3197.87	0.43	0	-76	3335	3290	3225	3180	3115	3312	3202	118	970	500	2270	5	1	23533599	759	-25.60	3.42	12	0.00	-126.00	944.00	5270	20240422	-38.80	2800	20231101	15.18	5270	-38.80	20240422	2880	11.98	20240805	5270	-38.80	20240422	2800	15.18	20231101	0.04	N	187420	500	117 억		102108	N	N	0	N	00	N
90	20240906	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	-10	5	-0.31	232072255	72718	191.96	3225	3270	3160	4230	2280	3255	3191.40	0.46	0	-6512	3398	3326	3278	3206	3158	3315	3195	118	975	500	2270	5	1	23533599	764	-25.75	3.44	12	0.31	-126.00	944.00	5270	20240422	-38.43	2800	20231101	15.89	5270	-38.43	20240422	2880	12.67	20240805	5270	-38.43	20240422	2800	15.89	20231101	0.08	N	187420	500	117 억		108064	N	N	0	N	00	N
91	20240906	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-5	5	-0.15	229452840	71912	189.83	3225	3270	3160	4230	2280	3255	3190.74	0.46	0	-5932	3398	3326	3278	3206	3158	3315	3195	118	975	500	2270	5	1	23533599	765	-25.79	3.44	12	0.31	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.08	N	187420	500	117 억		108064	N	N	0	N	00	N
92	20240906	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	-50	5	-1.54	205130930	64370	169.92	3225	3230	3160	4230	2280	3255	3186.75	0.46	0	-2446	3398	3326	3278	3206	3158	3315	3195	118	975	500	2270	5	1	23533599	754	-25.44	3.40	12	0.27	-126.00	944.00	5270	20240422	-39.18	2800	20231101	14.46	5270	-39.18	20240422	2880	11.28	20240805	5270	-39.18	20240422	2800	14.46	20231101	0.08	N	187420	500	117 억		108064	N	N	0	N	00	N
93	20240906	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-65	5	-2.00	201047750	63095	166.56	3225	3230	3160	4230	2280	3255	3186.43	0.46	0	-1744	3398	3326	3278	3206	3158	3315	3195	118	975	500	2270	5	1	23533599	751	-25.32	3.38	12	0.27	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.08	N	187420	500	117 억		108064	N	N	0	N	00	N
94	20240906	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	-50	5	-1.54	199065810	62474	164.92	3225	3230	3160	4230	2280	3255	3186.38	0.46	0	-2053	3398	3326	3278	3206	3158	3315	3195	118	975	500	2270	5	1	23533599	754	-25.44	3.40	12	0.27	-126.00	944.00	5270	20240422	-39.18	2800	20231101	14.46	5270	-39.18	20240422	2880	11.28	20240805	5270	-39.18	20240422	2800	14.46	20231101	0.08	N	187420	500	117 억		108064	N	N	0	N	00	N
95	20240906	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-65	5	-2.00	195703665	61426	162.15	3225	3230	3160	4230	2280	3255	3186.01	0.46	0	-1903	3398	3326	3278	3206	3158	3315	3195	118	975	500	2270	5	1	23533599	751	-25.32	3.38	12	0.26	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.08	N	187420	500	117 억		108064	N	N	0	N	00	N
96	20240906	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-70	5	-2.15	162247030	50880	134.31	3225	3230	3165	4230	2280	3255	3188.82	0.46	0	-84	3398	3326	3278	3206	3158	3315	3195	118	975	500	2270	5	1	23533599	750	-25.28	3.37	12	0.22	-126.00	944.00	5270	20240422	-39.56	2800	20231101	13.75	5270	-39.56	20240422	2880	10.59	20240805	5270	-39.56	20240422	2800	13.75	20231101	0.08	N	187420	500	117 억		108064	N	N	0	N	00	N
97	20240906	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	-30	5	-0.92	15697380	4867	12.85	3225	3230	3220	4230	2280	3255	3225.27	0.46	0	3754	3398	3326	3278	3206	3158	3315	3195	118	975	500	2270	5	1	23533599	759	-25.60	3.42	12	0.02	-126.00	944.00	5270	20240422	-38.80	2800	20231101	15.18	5270	-38.80	20240422	2880	11.98	20240805	5270	-38.80	20240422	2800	15.18	20231101	0.08	N	187420	500	117 억		108064	N	N	0	N	00	N
98	20240905	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	0	3	0.00	124105360	37882	62.06	3255	3350	3230	4230	2280	3255	3276.10	0.45	0	1060	3365	3310	3255	3200	3145	3337	3227	118	975	500	2270	5	1	23533599	766	-25.83	3.45	12	0.16	-126.00	944.00	5270	20240422	-38.24	2800	20231101	16.25	5270	-38.24	20240422	2880	13.02	20240805	5270	-38.24	20240422	2800	16.25	20231101	0.10	N	187420	500	117 억		106475	N	N	0	N	00	N
99	20240905	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	30	2	0.92	122675905	37443	61.34	3255	3350	3230	4230	2280	3255	3276.34	0.45	0	1209	3365	3310	3255	3200	3145	3337	3227	118	975	500	2270	5	1	23533599	773	-26.07	3.48	12	0.16	-126.00	944.00	5270	20240422	-37.67	2800	20231101	17.32	5270	-37.67	20240422	2880	14.06	20240805	5270	-37.67	20240422	2800	17.32	20231101	0.10	N	187420	500	117 억		106475	N	N	0	N	00	N
100	20240905	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-5	5	-0.15	73615290	22339	36.60	3255	3350	3250	4230	2280	3255	3295.37	0.45	0	-1094	3365	3310	3255	3200	3145	3337	3227	118	975	500	2270	5	1	23533599	765	-25.79	3.44	12	0.09	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.10	N	187420	500	117 억		106475	N	N	0	N	00	N
101	20240905	130802	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	5	2	0.15	67764485	20543	33.65	3255	3350	3255	4230	2280	3255	3298.67	0.45	0	-1458	3365	3310	3255	3200	3145	3337	3227	118	975	500	2270	5	1	23533599	767	-25.87	3.45	12	0.09	-126.00	944.00	5270	20240422	-38.14	2800	20231101	16.43	5270	-38.14	20240422	2880	13.19	20240805	5270	-38.14	20240422	2800	16.43	20231101	0.10	N	187420	500	117 억		106475	N	N	0	N	00	N
102	20240905	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	55	2	1.69	60656520	18375	30.10	3255	3350	3255	4230	2280	3255	3301.04	0.45	0	-1137	3365	3310	3255	3200	3145	3337	3227	118	975	500	2270	5	1	23533599	779	-26.27	3.51	12	0.08	-126.00	944.00	5270	20240422	-37.19	2800	20231101	18.21	5270	-37.19	20240422	2880	14.93	20240805	5270	-37.19	20240422	2800	18.21	20231101	0.10	N	187420	500	117 억		106475	N	N	0	N	00	N
103	20240905	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	55	2	1.69	48835045	14782	24.22	3255	3350	3255	4230	2280	3255	3303.68	0.45	0	-926	3365	3310	3255	3200	3145	3337	3227	118	975	500	2270	5	1	23533599	779	-26.27	3.51	12	0.06	-126.00	944.00	5270	20240422	-37.19	2800	20231101	18.21	5270	-37.19	20240422	2880	14.93	20240805	5270	-37.19	20240422	2800	18.21	20231101	0.10	N	187420	500	117 억		106475	N	N	0	N	00	N
104	20240905	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	70	2	2.15	41851160	12675	20.76	3255	3330	3255	4230	2280	3255	3301.87	0.45	0	-500	3365	3310	3255	3200	3145	3337	3227	118	975	500	2270	5	1	23533599	782	-26.39	3.52	12	0.05	-126.00	944.00	5270	20240422	-36.91	2800	20231101	18.75	5270	-36.91	20240422	2880	15.45	20240805	5270	-36.91	20240422	2800	18.75	20231101	0.10	N	187420	500	117 억		106475	N	N	0	N	00	N
105	20240905	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	35	2	1.08	3680825	1123	1.84	3255	3300	3255	4230	2280	3255	3277.67	0.45	0	374	3365	3310	3255	3200	3145	3337	3227	118	975	500	2270	5	1	23533599	774	-26.11	3.49	12	0.00	-126.00	944.00	5270	20240422	-37.57	2800	20231101	17.50	5270	-37.57	20240422	2880	14.24	20240805	5270	-37.57	20240422	2800	17.50	20231101	0.10	N	187420	500	117 억		106475	N	N	0	N	00	N
106	20240904	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-140	5	-4.12	198415285	61042	117.72	3210	3310	3200	4410	2380	3395	3250.45	0.39	0	14987	3555	3475	3415	3335	3275	3445	3305	118	1015	500	2370	5	1	23533599	766	-25.83	3.45	12	0.26	-126.00	944.00	5270	20240422	-38.24	2800	20231101	16.25	5270	-38.24	20240422	2880	13.02	20240805	5270	-38.24	20240422	2800	16.25	20231101	0.11	N	187420	500	117 억		91152	N	N	0	N	00	N
107	20240904	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-140	5	-4.12	167663475	51592	99.49	3210	3310	3200	4410	2380	3395	3249.80	0.39	0	8421	3555	3475	3415	3335	3275	3445	3305	118	1015	500	2370	5	1	23533599	766	-25.83	3.45	12	0.22	-126.00	944.00	5270	20240422	-38.24	2800	20231101	16.25	5270	-38.24	20240422	2880	13.02	20240805	5270	-38.24	20240422	2800	16.25	20231101	0.11	N	187420	500	117 억		91152	N	N	0	N	00	N
108	20240904	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-145	5	-4.27	136355675	41987	80.97	3210	3310	3200	4410	2380	3395	3247.57	0.39	0	5060	3555	3475	3415	3335	3275	3445	3305	118	1015	500	2370	5	1	23533599	765	-25.79	3.44	12	0.18	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.11	N	187420	500	117 억		91152	N	N	0	N	00	N
109	20240904	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	-120	5	-3.53	97618965	30119	58.08	3210	3310	3200	4410	2380	3395	3241.11	0.39	0	2892	3555	3475	3415	3335	3275	3445	3305	118	1015	500	2370	5	1	23533599	771	-25.99	3.47	12	0.13	-126.00	944.00	5270	20240422	-37.86	2800	20231101	16.96	5270	-37.86	20240422	2880	13.72	20240805	5270	-37.86	20240422	2800	16.96	20231101	0.11	N	187420	500	117 억		91152	N	N	0	N	00	N
110	20240904	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	-115	5	-3.39	72214165	22317	43.04	3210	3310	3200	4410	2380	3395	3235.84	0.39	0	1744	3555	3475	3415	3335	3275	3445	3305	118	1015	500	2370	5	1	23533599	772	-26.03	3.47	12	0.09	-126.00	944.00	5270	20240422	-37.76	2800	20231101	17.14	5270	-37.76	20240422	2880	13.89	20240805	5270	-37.76	20240422	2800	17.14	20231101	0.11	N	187420	500	117 억		91152	N	N	0	N	00	N
111	20240904	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-145	5	-4.27	59499405	18413	35.51	3210	3310	3200	4410	2380	3395	3231.38	0.39	0	886	3555	3475	3415	3335	3275	3445	3305	118	1015	500	2370	5	1	23533599	765	-25.79	3.44	12	0.08	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.11	N	187420	500	117 억		91152	N	N	0	N	00	N
112	20240904	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-145	5	-4.27	49319300	15267	29.44	3210	3310	3200	4410	2380	3395	3230.45	0.39	0	1320	3555	3475	3415	3335	3275	3445	3305	118	1015	500	2370	5	1	23533599	765	-25.79	3.44	12	0.06	-126.00	944.00	5270	20240422	-38.33	2800	20231101	16.07	5270	-38.33	20240422	2880	12.85	20240805	5270	-38.33	20240422	2800	16.07	20231101	0.11	N	187420	500	117 억		91152	N	N	0	N	00	N
113	20240904	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	-190	5	-5.60	22215400	6877	13.26	3210	3310	3200	4410	2380	3395	3230.39	0.39	0	353	3555	3475	3415	3335	3275	3445	3305	118	1015	500	2370	5	1	23533599	754	-25.44	3.40	12	0.03	-126.00	944.00	5270	20240422	-39.18	2800	20231101	14.46	5270	-39.18	20240422	2880	11.28	20240805	5270	-39.18	20240422	2800	14.46	20231101	0.11	N	187420	500	117 억		91152	N	N	0	N	00	N
114	20240903	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-55	5	-1.59	176644210	51826	89.51	3450	3495	3355	4485	2415	3450	3408.40	0.41	0	-5330	3576	3512	3416	3352	3256	3465	3305	118	1035	500	2410	5	1	23533599	799	-26.94	3.60	12	0.22	-126.00	944.00	5270	20240422	-35.58	2800	20231101	21.25	5270	-35.58	20240422	2880	17.88	20240805	5270	-35.58	20240422	2800	21.25	20231101	0.11	N	187420	500	117 억		96456	N	N	0	N	00	N
115	20240903	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-75	5	-2.17	165915615	48647	84.02	3450	3495	3355	4485	2415	3450	3410.60	0.41	0	-5021	3576	3512	3416	3352	3256	3465	3305	118	1035	500	2410	5	1	23533599	794	-26.79	3.58	12	0.21	-126.00	944.00	5270	20240422	-35.96	2800	20231101	20.54	5270	-35.96	20240422	2880	17.19	20240805	5270	-35.96	20240422	2800	20.54	20231101	0.11	N	187420	500	117 억		96456	N	N	0	N	00	N
116	20240903	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-60	5	-1.74	133039560	38915	67.21	3450	3495	3380	4485	2415	3450	3418.71	0.41	0	-2846	3576	3512	3416	3352	3256	3465	3305	118	1035	500	2410	5	1	23533599	798	-26.90	3.59	12	0.17	-126.00	944.00	5270	20240422	-35.67	2800	20231101	21.07	5270	-35.67	20240422	2880	17.71	20240805	5270	-35.67	20240422	2800	21.07	20231101	0.11	N	187420	500	117 억		96456	N	N	0	N	00	N
117	20240903	130746	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-50	5	-1.45	121869495	35628	61.53	3450	3495	3380	4485	2415	3450	3420.60	0.41	0	-1914	3576	3512	3416	3352	3256	3465	3305	118	1035	500	2410	5	1	23533599	800	-26.98	3.60	12	0.15	-126.00	944.00	5270	20240422	-35.48	2800	20231101	21.43	5270	-35.48	20240422	2880	18.06	20240805	5270	-35.48	20240422	2800	21.43	20231101	0.11	N	187420	500	117 억		96456	N	N	0	N	00	N
118	20240903	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-40	5	-1.16	99719730	29115	50.28	3450	3495	3380	4485	2415	3450	3425.02	0.41	0	259	3576	3512	3416	3352	3256	3465	3305	118	1035	500	2410	5	1	23533599	802	-27.06	3.61	12	0.12	-126.00	944.00	5270	20240422	-35.29	2800	20231101	21.79	5270	-35.29	20240422	2880	18.40	20240805	5270	-35.29	20240422	2800	21.79	20231101	0.11	N	187420	500	117 억		96456	N	N	0	N	00	N
119	20240903	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-50	5	-1.45	92152350	26895	46.45	3450	3495	3380	4485	2415	3450	3426.37	0.41	0	366	3576	3512	3416	3352	3256	3465	3305	118	1035	500	2410	5	1	23533599	800	-26.98	3.60	12	0.11	-126.00	944.00	5270	20240422	-35.48	2800	20231101	21.43	5270	-35.48	20240422	2880	18.06	20240805	5270	-35.48	20240422	2800	21.43	20231101	0.11	N	187420	500	117 억		96456	N	N	0	N	00	N
120	20240903	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-50	5	-1.45	70420430	20510	35.42	3450	3495	3380	4485	2415	3450	3433.46	0.41	0	-1048	3576	3512	3416	3352	3256	3465	3305	118	1035	500	2410	5	1	23533599	800	-26.98	3.60	12	0.09	-126.00	944.00	5270	20240422	-35.48	2800	20231101	21.43	5270	-35.48	20240422	2880	18.06	20240805	5270	-35.48	20240422	2800	21.43	20231101	0.11	N	187420	500	117 억		96456	N	N	0	N	00	N
121	20240903	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-25	5	-0.72	2247670	654	1.13	3450	3450	3420	4485	2415	3450	3436.60	0.41	0	135	3576	3512	3416	3352	3256	3465	3305	118	1035	500	2410	5	1	23533599	806	-27.18	3.63	12	0.00	-126.00	944.00	5270	20240422	-35.01	2800	20231101	22.32	5270	-35.01	20240422	2880	18.92	20240805	5270	-35.01	20240422	2800	22.32	20231101	0.11	N	187420	500	117 억		96456	N	N	0	N	00	N
122	20240902	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-15	5	-0.43	195441395	57321	17.46	3460	3480	3320	4500	2430	3465	3409.59	0.47	0	-13716	3675	3570	3440	3335	3205	3622	3387	118	1035	500	2420	5	1	23533599	812	-27.38	3.65	12	0.24	-126.00	944.00	5270	20240422	-34.54	2800	20231101	23.21	5270	-34.54	20240422	2880	19.79	20240805	5270	-34.54	20240422	2800	23.21	20231101	0.11	N	187420	500	117 억		109866	N	N	0	N	00	N
123	20240902	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-10	5	-0.29	177691780	52170	15.89	3460	3480	3320	4500	2430	3465	3406.00	0.47	0	-11640	3675	3570	3440	3335	3205	3622	3387	118	1035	500	2420	5	1	23533599	813	-27.42	3.66	12	0.22	-126.00	944.00	5270	20240422	-34.44	2800	20231101	23.39	5270	-34.44	20240422	2880	19.97	20240805	5270	-34.44	20240422	2800	23.39	20231101	0.11	N	187420	500	117 억		109866	N	N	0	N	00	N
124	20240902	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-15	5	-0.43	169781990	49876	15.19	3460	3480	3320	4500	2430	3465	3404.07	0.47	0	-11589	3675	3570	3440	3335	3205	3622	3387	118	1035	500	2420	5	1	23533599	812	-27.38	3.65	12	0.21	-126.00	944.00	5270	20240422	-34.54	2800	20231101	23.21	5270	-34.54	20240422	2880	19.79	20240805	5270	-34.54	20240422	2800	23.21	20231101	0.11	N	187420	500	117 억		109866	N	N	0	N	00	N
125	20240902	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-10	5	-0.29	156497690	46021	14.01	3460	3480	3320	4500	2430	3465	3400.56	0.47	0	-10367	3675	3570	3440	3335	3205	3622	3387	118	1035	500	2420	5	1	23533599	813	-27.42	3.66	12	0.20	-126.00	944.00	5270	20240422	-34.44	2800	20231101	23.39	5270	-34.44	20240422	2880	19.97	20240805	5270	-34.44	20240422	2800	23.39	20231101	0.11	N	187420	500	117 억		109866	N	N	0	N	00	N
126	20240902	120739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	-30	5	-0.87	151664235	44624	13.59	3460	3480	3320	4500	2430	3465	3398.70	0.47	0	-9753	3675	3570	3440	3335	3205	3622	3387	118	1035	500	2420	5	1	23533599	808	-27.26	3.64	12	0.19	-126.00	944.00	5270	20240422	-34.82	2800	20231101	22.68	5270	-34.82	20240422	2880	19.27	20240805	5270	-34.82	20240422	2800	22.68	20231101	0.11	N	187420	500	117 억		109866	N	N	0	N	00	N
127	20240902	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	-25	5	-0.72	143425320	42228	12.86	3460	3480	3320	4500	2430	3465	3396.43	0.47	0	-9742	3675	3570	3440	3335	3205	3622	3387	118	1035	500	2420	5	1	23533599	810	-27.30	3.64	12	0.18	-126.00	944.00	5270	20240422	-34.72	2800	20231101	22.86	5270	-34.72	20240422	2880	19.44	20240805	5270	-34.72	20240422	2800	22.86	20231101	0.11	N	187420	500	117 억		109866	N	N	0	N	00	N
128	20240902	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-80	5	-2.31	101231045	29875	9.10	3460	3460	3320	4500	2430	3465	3388.46	0.47	0	-6565	3675	3570	3440	3335	3205	3622	3387	118	1035	500	2420	5	1	23533599	797	-26.87	3.59	12	0.13	-126.00	944.00	5270	20240422	-35.77	2800	20231101	20.89	5270	-35.77	20240422	2880	17.53	20240805	5270	-35.77	20240422	2800	20.89	20231101	0.11	N	187420	500	117 억		109866	N	N	0	N	00	N
129	20240902	090726	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	-95	5	-2.74	28642360	8457	2.58	3460	3460	3320	4500	2430	3465	3386.73	0.47	0	-1570	3675	3570	3440	3335	3205	3622	3387	118	1035	500	2420	5	1	23533599	793	-26.75	3.57	12	0.04	-126.00	944.00	5270	20240422	-36.05	2800	20231101	20.36	5270	-36.05	20240422	2880	17.01	20240805	5270	-36.05	20240422	2800	20.36	20231101	0.11	N	187420	500	117 억		109866	N	N	0	N	00	N