KissMeData/260660/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	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-85	5	-2.05	166708940	40885	97.47	4220	4220	4050	5390	2905	4150	4077.51	0.63	0	5325	4323	4236	4183	4096	4043	4210	4070	77	1240	500	2980	5	1	15327021	623	20.32	0.68	12	0.27	200.00	6013.00	6390	20231106	-36.38	3835	20240909	6.00	6090	-33.25	20240812	3835	6.00	20240909	6390	-36.38	20231106	3835	6.00	20240909	1.70	N	260660	500	76 억		96178	N	N	0	N	00	N
3	20240930	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-70	5	-1.69	159516260	39119	93.26	4220	4220	4050	5390	2905	4150	4077.72	0.63	0	6176	4323	4236	4183	4096	4043	4210	4070	77	1240	500	2980	5	1	15327021	625	20.40	0.68	12	0.26	200.00	6013.00	6390	20231106	-36.15	3835	20240909	6.39	6090	-33.00	20240812	3835	6.39	20240909	6390	-36.15	20231106	3835	6.39	20240909	1.70	N	260660	500	76 억		96178	N	N	0	N	00	N
4	20240930	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-95	5	-2.29	144325910	35373	84.33	4220	4220	4050	5390	2905	4150	4080.12	0.63	0	4315	4323	4236	4183	4096	4043	4210	4070	77	1240	500	2980	5	1	15327021	622	20.27	0.67	12	0.23	200.00	6013.00	6390	20231106	-36.54	3835	20240909	5.74	6090	-33.42	20240812	3835	5.74	20240909	6390	-36.54	20231106	3835	5.74	20240909	1.70	N	260660	500	76 억		96178	N	N	0	N	00	N
5	20240930	131101	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-70	5	-1.69	126187720	30910	73.69	4220	4220	4060	5390	2905	4150	4082.42	0.63	0	5956	4323	4236	4183	4096	4043	4210	4070	77	1240	500	2980	5	1	15327021	625	20.40	0.68	12	0.20	200.00	6013.00	6390	20231106	-36.15	3835	20240909	6.39	6090	-33.00	20240812	3835	6.39	20240909	6390	-36.15	20231106	3835	6.39	20240909	1.70	N	260660	500	76 억		96178	N	N	0	N	00	N
6	20240930	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-80	5	-1.93	114159825	27956	66.65	4220	4220	4060	5390	2905	4150	4083.55	0.63	0	3950	4323	4236	4183	4096	4043	4210	4070	77	1240	500	2980	5	1	15327021	624	20.35	0.68	12	0.18	200.00	6013.00	6390	20231106	-36.31	3835	20240909	6.13	6090	-33.17	20240812	3835	6.13	20240909	6390	-36.31	20231106	3835	6.13	20240909	1.70	N	260660	500	76 억		96178	N	N	0	N	00	N
7	20240930	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-90	5	-2.17	100567900	24613	58.68	4220	4220	4060	5390	2905	4150	4085.97	0.63	0	4947	4323	4236	4183	4096	4043	4210	4070	77	1240	500	2980	5	1	15327021	622	20.30	0.68	12	0.16	200.00	6013.00	6390	20231106	-36.46	3835	20240909	5.87	6090	-33.33	20240812	3835	5.87	20240909	6390	-36.46	20231106	3835	5.87	20240909	1.70	N	260660	500	76 억		96178	N	N	0	N	00	N
8	20240930	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-75	5	-1.81	73335435	17925	42.73	4220	4220	4060	5390	2905	4150	4091.24	0.63	0	8099	4323	4236	4183	4096	4043	4210	4070	77	1240	500	2980	5	1	15327021	625	20.38	0.68	12	0.12	200.00	6013.00	6390	20231106	-36.23	3835	20240909	6.26	6090	-33.09	20240812	3835	6.26	20240909	6390	-36.23	20231106	3835	6.26	20240909	1.70	N	260660	500	76 억		96178	N	N	0	N	00	N
9	20240930	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-20	5	-0.48	5268880	1264	3.01	4220	4220	4130	5390	2905	4150	4168.42	0.63	0	73	4323	4236	4183	4096	4043	4210	4070	77	1240	500	2980	5	1	15327021	633	20.65	0.69	12	0.01	200.00	6013.00	6390	20231106	-35.37	3835	20240909	7.69	6090	-32.18	20240812	3835	7.69	20240909	6390	-35.37	20231106	3835	7.69	20240909	1.70	N	260660	500	76 억		96178	N	N	0	N	00	N
10	20240927	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-105	5	-2.47	173965050	41678	85.10	4255	4270	4130	5530	2980	4255	4174.08	0.68	0	-8439	4338	4296	4233	4191	4128	4317	4212	77	1275	500	3060	5	1	15327021	636	20.75	0.69	12	0.27	200.00	6013.00	6430	20230918	-35.46	3835	20240909	8.21	6090	-31.86	20240812	3835	8.21	20240909	6390	-35.05	20231106	3835	8.21	20240909	1.70	N	260660	500	76 억		104398	N	N	0	N	00	N
11	20240927	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-105	5	-2.47	165970925	39751	81.16	4255	4270	4130	5530	2980	4255	4175.26	0.68	0	-7933	4338	4296	4233	4191	4128	4317	4212	77	1275	500	3060	5	1	15327021	636	20.75	0.69	12	0.26	200.00	6013.00	6430	20230918	-35.46	3835	20240909	8.21	6090	-31.86	20240812	3835	8.21	20240909	6390	-35.05	20231106	3835	8.21	20240909	1.70	N	260660	500	76 억		104398	N	N	0	N	00	N
12	20240927	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-90	5	-2.12	124099580	29647	60.53	4255	4270	4155	5530	2980	4255	4185.91	0.68	0	-7440	4338	4296	4233	4191	4128	4317	4212	77	1275	500	3060	5	1	15327021	638	20.82	0.69	12	0.19	200.00	6013.00	6430	20230918	-35.23	3835	20240909	8.60	6090	-31.61	20240812	3835	8.60	20240909	6390	-34.82	20231106	3835	8.60	20240909	1.70	N	260660	500	76 억		104398	N	N	0	N	00	N
13	20240927	131101	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-65	5	-1.53	106466215	25411	51.88	4255	4270	4165	5530	2980	4255	4189.77	0.68	0	-6459	4338	4296	4233	4191	4128	4317	4212	77	1275	500	3060	5	1	15327021	642	20.95	0.70	12	0.17	200.00	6013.00	6430	20230918	-34.84	3835	20240909	9.26	6090	-31.20	20240812	3835	9.26	20240909	6390	-34.43	20231106	3835	9.26	20240909	1.70	N	260660	500	76 억		104398	N	N	0	N	00	N
14	20240927	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-80	5	-1.88	78988635	18827	38.44	4255	4270	4175	5530	2980	4255	4195.50	0.68	0	-5794	4338	4296	4233	4191	4128	4317	4212	77	1275	500	3060	5	1	15327021	640	20.88	0.69	12	0.12	200.00	6013.00	6430	20230918	-35.07	3835	20240909	8.87	6090	-31.44	20240812	3835	8.87	20240909	6390	-34.66	20231106	3835	8.87	20240909	1.70	N	260660	500	76 억		104398	N	N	0	N	00	N
15	20240927	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-75	5	-1.76	73257735	17456	35.64	4255	4270	4175	5530	2980	4255	4196.71	0.68	0	-5743	4338	4296	4233	4191	4128	4317	4212	77	1275	500	3060	5	1	15327021	641	20.90	0.70	12	0.11	200.00	6013.00	6430	20230918	-34.99	3835	20240909	9.00	6090	-31.36	20240812	3835	9.00	20240909	6390	-34.59	20231106	3835	9.00	20240909	1.70	N	260660	500	76 억		104398	N	N	0	N	00	N
16	20240927	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-30	5	-0.71	51596135	12278	25.07	4255	4270	4185	5530	2980	4255	4202.32	0.68	0	-4058	4338	4296	4233	4191	4128	4317	4212	77	1275	500	3060	5	1	15327021	648	21.12	0.70	12	0.08	200.00	6013.00	6430	20230918	-34.29	3835	20240909	10.17	6090	-30.62	20240812	3835	10.17	20240909	6390	-33.88	20231106	3835	10.17	20240909	1.70	N	260660	500	76 억		104398	N	N	0	N	00	N
17	20240927	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-55	5	-1.29	9246575	2195	4.48	4255	4270	4200	5530	2980	4255	4212.56	0.68	0	-794	4338	4296	4233	4191	4128	4317	4212	77	1275	500	3060	5	1	15327021	644	21.00	0.70	12	0.01	200.00	6013.00	6430	20230918	-34.68	3835	20240909	9.52	6090	-31.03	20240812	3835	9.52	20240909	6390	-34.27	20231106	3835	9.52	20240909	1.70	N	260660	500	76 억		104398	N	N	0	N	00	N
18	20240926	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	85	2	2.04	206241910	48829	72.03	4170	4275	4170	5420	2920	4170	4224.54	0.63	0	7500	4300	4235	4200	4135	4100	4217	4117	77	1250	500	3000	5	1	15327021	652	21.27	0.71	12	0.32	200.00	6013.00	6440	20230915	-33.93	3835	20240909	10.95	6090	-30.13	20240812	3835	10.95	20240909	6390	-33.41	20231106	3835	10.95	20240909	1.69	N	260660	500	76 억		96924	N	N	0	N	00	N
19	20240926	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	60	2	1.44	198241970	46947	69.26	4170	4275	4170	5420	2920	4170	4223.47	0.63	0	8207	4300	4235	4200	4135	4100	4217	4117	77	1250	500	3000	5	1	15327021	648	21.15	0.70	12	0.31	200.00	6013.00	6440	20230915	-34.32	3835	20240909	10.30	6090	-30.54	20240812	3835	10.30	20240909	6390	-33.80	20231106	3835	10.30	20240909	1.69	N	260660	500	76 억		96924	N	N	0	N	00	N
20	20240926	141056	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	50	2	1.20	180444960	42726	63.03	4170	4275	4170	5420	2920	4170	4224.19	0.63	0	7224	4300	4235	4200	4135	4100	4217	4117	77	1250	500	3000	5	1	15327021	647	21.10	0.70	12	0.28	200.00	6013.00	6440	20230915	-34.47	3835	20240909	10.04	6090	-30.71	20240812	3835	10.04	20240909	6390	-33.96	20231106	3835	10.04	20240909	1.69	N	260660	500	76 억		96924	N	N	0	N	00	N
21	20240926	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	45	2	1.08	172169915	40765	60.14	4170	4275	4170	5420	2920	4170	4224.41	0.63	0	6580	4300	4235	4200	4135	4100	4217	4117	77	1250	500	3000	5	1	15327021	646	21.07	0.70	12	0.27	200.00	6013.00	6440	20230915	-34.55	3835	20240909	9.91	6090	-30.79	20240812	3835	9.91	20240909	6390	-34.04	20231106	3835	9.91	20240909	1.69	N	260660	500	76 억		96924	N	N	0	N	00	N
22	20240926	121055	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	40	2	0.96	170023620	40257	59.39	4170	4275	4170	5420	2920	4170	4224.40	0.63	0	6677	4300	4235	4200	4135	4100	4217	4117	77	1250	500	3000	5	1	15327021	645	21.05	0.70	12	0.26	200.00	6013.00	6440	20230915	-34.63	3835	20240909	9.78	6090	-30.87	20240812	3835	9.78	20240909	6390	-34.12	20231106	3835	9.78	20240909	1.69	N	260660	500	76 억		96924	N	N	0	N	00	N
23	20240926	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	55	2	1.32	140333820	33197	48.97	4170	4275	4170	5420	2920	4170	4228.54	0.63	0	2986	4300	4235	4200	4135	4100	4217	4117	77	1250	500	3000	5	1	15327021	648	21.12	0.70	12	0.22	200.00	6013.00	6440	20230915	-34.39	3835	20240909	10.17	6090	-30.62	20240812	3835	10.17	20240909	6390	-33.88	20231106	3835	10.17	20240909	1.69	N	260660	500	76 억		96924	N	N	0	N	00	N
24	20240926	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	80	2	1.92	110240535	26095	38.50	4170	4275	4170	5420	2920	4170	4226.09	0.63	0	3017	4300	4235	4200	4135	4100	4217	4117	77	1250	500	3000	5	1	15327021	651	21.25	0.71	12	0.17	200.00	6013.00	6440	20230915	-34.01	3835	20240909	10.82	6090	-30.21	20240812	3835	10.82	20240909	6390	-33.49	20231106	3835	10.82	20240909	1.69	N	260660	500	76 억		96924	N	N	0	N	00	N
25	20240926	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	55	2	1.32	38493745	9197	13.57	4170	4225	4170	5420	2920	4170	4186.74	0.63	0	1165	4300	4235	4200	4135	4100	4217	4117	77	1250	500	3000	5	1	15327021	648	21.12	0.70	12	0.06	200.00	6013.00	6440	20230915	-34.39	3835	20240909	10.17	6090	-30.62	20240812	3835	10.17	20240909	6390	-33.88	20231106	3835	10.17	20240909	1.69	N	260660	500	76 억		96924	N	N	0	N	00	N
26	20240925	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-65	5	-1.53	279019395	66387	156.46	4235	4265	4165	5500	2965	4235	4202.93	0.59	0	5731	4281	4257	4226	4202	4171	4270	4215	77	1265	500	3040	5	1	15327021	639	20.85	0.69	12	0.43	200.00	6013.00	6440	20230915	-35.25	3835	20240909	8.74	6090	-31.53	20240812	3835	8.74	20240909	6390	-34.74	20231106	3835	8.74	20240909	1.73	N	260660	500	76 억		91058	N	N	0	N	00	N
27	20240925	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-65	5	-1.53	261023630	62077	146.30	4235	4265	4170	5500	2965	4235	4204.84	0.59	0	5823	4281	4257	4226	4202	4171	4270	4215	77	1265	500	3040	5	1	15327021	639	20.85	0.69	12	0.41	200.00	6013.00	6440	20230915	-35.25	3835	20240909	8.74	6090	-31.53	20240812	3835	8.74	20240909	6390	-34.74	20231106	3835	8.74	20240909	1.73	N	260660	500	76 억		91058	N	N	0	N	00	N
28	20240925	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-30	5	-0.71	197390990	46879	110.49	4235	4265	4185	5500	2965	4235	4210.65	0.59	0	6623	4281	4257	4226	4202	4171	4270	4215	77	1265	500	3040	5	1	15327021	645	21.02	0.70	12	0.31	200.00	6013.00	6440	20230915	-34.70	3835	20240909	9.65	6090	-30.95	20240812	3835	9.65	20240909	6390	-34.19	20231106	3835	9.65	20240909	1.73	N	260660	500	76 억		91058	N	N	0	N	00	N
29	20240925	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-35	5	-0.83	159977060	37948	89.44	4235	4265	4185	5500	2965	4235	4215.69	0.59	0	6289	4281	4257	4226	4202	4171	4270	4215	77	1265	500	3040	5	1	15327021	644	21.00	0.70	12	0.25	200.00	6013.00	6440	20230915	-34.78	3835	20240909	9.52	6090	-31.03	20240812	3835	9.52	20240909	6390	-34.27	20231106	3835	9.52	20240909	1.73	N	260660	500	76 억		91058	N	N	0	N	00	N
30	20240925	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-35	5	-0.83	142057155	33683	79.38	4235	4265	4185	5500	2965	4235	4217.47	0.59	0	5723	4281	4257	4226	4202	4171	4270	4215	77	1265	500	3040	5	1	15327021	644	21.00	0.70	12	0.22	200.00	6013.00	6440	20230915	-34.78	3835	20240909	9.52	6090	-31.03	20240812	3835	9.52	20240909	6390	-34.27	20231106	3835	9.52	20240909	1.73	N	260660	500	76 억		91058	N	N	0	N	00	N
31	20240925	111047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-10	5	-0.24	130061615	30834	72.67	4235	4265	4185	5500	2965	4235	4218.12	0.59	0	5681	4281	4257	4226	4202	4171	4270	4215	77	1265	500	3040	5	1	15327021	648	21.12	0.70	12	0.20	200.00	6013.00	6440	20230915	-34.39	3835	20240909	10.17	6090	-30.62	20240812	3835	10.17	20240909	6390	-33.88	20231106	3835	10.17	20240909	1.73	N	260660	500	76 억		91058	N	N	0	N	00	N
32	20240925	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	5	2	0.12	68835680	16265	38.33	4235	4265	4215	5500	2965	4235	4232.14	0.59	0	3705	4281	4257	4226	4202	4171	4270	4215	77	1265	500	3040	5	1	15327021	650	21.20	0.71	12	0.11	200.00	6013.00	6440	20230915	-34.16	3835	20240909	10.56	6090	-30.38	20240812	3835	10.56	20240909	6390	-33.65	20231106	3835	10.56	20240909	1.73	N	260660	500	76 억		91058	N	N	0	N	00	N
33	20240925	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	5	2	0.12	6391925	1508	3.55	4235	4255	4235	5500	2965	4235	4238.68	0.59	0	21	4281	4257	4226	4202	4171	4270	4215	77	1265	500	3040	5	1	15327021	650	21.20	0.71	12	0.01	200.00	6013.00	6440	20230915	-34.16	3835	20240909	10.56	6090	-30.38	20240812	3835	10.56	20240909	6390	-33.65	20231106	3835	10.56	20240909	1.73	N	260660	500	76 억		91058	N	N	0	N	00	N
34	20240924	161041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	5	2	0.12	175995625	41713	55.41	4215	4250	4195	5490	2965	4230	4219.20	0.61	0	-2837	4310	4270	4225	4185	4140	4247	4162	77	1260	500	3040	5	1	15327021	649	21.18	0.70	12	0.27	200.00	6013.00	6450	20230913	-34.34	3835	20240909	10.43	6090	-30.46	20240812	3835	10.43	20240909	6390	-33.72	20231106	3835	10.43	20240909	1.80	N	260660	500	76 억		93890	N	N	0	N	00	N
35	20240924	151043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	0	3	0.00	153505120	36398	48.35	4215	4250	4195	5490	2965	4230	4217.41	0.61	0	-3341	4310	4270	4225	4185	4140	4247	4162	77	1260	500	3040	5	1	15327021	648	21.15	0.70	12	0.24	200.00	6013.00	6450	20230913	-34.42	3835	20240909	10.30	6090	-30.54	20240812	3835	10.30	20240909	6390	-33.80	20231106	3835	10.30	20240909	1.80	N	260660	500	76 억		93890	N	N	0	N	00	N
36	20240924	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	5	2	0.12	139474230	33082	43.95	4215	4250	4195	5490	2965	4230	4216.02	0.61	0	-3284	4310	4270	4225	4185	4140	4247	4162	77	1260	500	3040	5	1	15327021	649	21.18	0.70	12	0.22	200.00	6013.00	6450	20230913	-34.34	3835	20240909	10.43	6090	-30.46	20240812	3835	10.43	20240909	6390	-33.72	20231106	3835	10.43	20240909	1.80	N	260660	500	76 억		93890	N	N	0	N	00	N
37	20240924	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	15	2	0.35	128654400	30530	40.56	4215	4250	4195	5490	2965	4230	4214.03	0.61	0	-3323	4310	4270	4225	4185	4140	4247	4162	77	1260	500	3040	5	1	15327021	651	21.23	0.71	12	0.20	200.00	6013.00	6450	20230913	-34.19	3835	20240909	10.69	6090	-30.30	20240812	3835	10.69	20240909	6390	-33.57	20231106	3835	10.69	20240909	1.80	N	260660	500	76 억		93890	N	N	0	N	00	N
38	20240924	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	0	3	0.00	122613535	29103	38.66	4215	4250	4195	5490	2965	4230	4213.09	0.61	0	-3362	4310	4270	4225	4185	4140	4247	4162	77	1260	500	3040	5	1	15327021	648	21.15	0.70	12	0.19	200.00	6013.00	6450	20230913	-34.42	3835	20240909	10.30	6090	-30.54	20240812	3835	10.30	20240909	6390	-33.80	20231106	3835	10.30	20240909	1.80	N	260660	500	76 억		93890	N	N	0	N	00	N
39	20240924	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	0	3	0.00	107533870	25543	33.93	4215	4250	4195	5490	2965	4230	4209.92	0.61	0	-3010	4310	4270	4225	4185	4140	4247	4162	77	1260	500	3040	5	1	15327021	648	21.15	0.70	12	0.17	200.00	6013.00	6450	20230913	-34.42	3835	20240909	10.30	6090	-30.54	20240812	3835	10.30	20240909	6390	-33.80	20231106	3835	10.30	20240909	1.80	N	260660	500	76 억		93890	N	N	0	N	00	N
40	20240924	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-15	5	-0.35	88541890	21053	27.97	4215	4250	4195	5490	2965	4230	4205.67	0.61	0	-4541	4310	4270	4225	4185	4140	4247	4162	77	1260	500	3040	5	1	15327021	646	21.07	0.70	12	0.14	200.00	6013.00	6450	20230913	-34.65	3835	20240909	9.91	6090	-30.79	20240812	3835	9.91	20240909	6390	-34.04	20231106	3835	9.91	20240909	1.80	N	260660	500	76 억		93890	N	N	0	N	00	N
41	20240924	091046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-30	5	-0.71	17991135	4270	5.67	4215	4250	4200	5490	2965	4230	4213.38	0.61	0	-2320	4310	4270	4225	4185	4140	4247	4162	77	1260	500	3040	5	1	15327021	644	21.00	0.70	12	0.03	200.00	6013.00	6450	20230913	-34.88	3835	20240909	9.52	6090	-31.03	20240812	3835	9.52	20240909	6390	-34.27	20231106	3835	9.52	20240909	1.80	N	260660	500	76 억		93890	N	N	0	N	00	N
42	20240923	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-30	5	-0.70	308300890	72904	35.80	4260	4265	4180	5530	2985	4260	4227.78	0.60	0	1980	4613	4436	4273	4096	3933	4355	4015	77	1270	500	3060	5	1	15327021	648	21.15	0.70	12	0.48	200.00	6013.00	6550	20230912	-35.42	3835	20240909	10.30	6090	-30.54	20240812	3835	10.30	20240909	6390	-33.80	20231106	3835	10.30	20240909	1.65	N	260660	500	76 억		91592	N	N	0	N	00	N
43	20240923	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-20	5	-0.47	296700510	70176	34.46	4260	4265	4180	5530	2985	4260	4227.93	0.60	0	1892	4613	4436	4273	4096	3933	4355	4015	77	1270	500	3060	5	1	15327021	650	21.20	0.71	12	0.46	200.00	6013.00	6550	20230912	-35.27	3835	20240909	10.56	6090	-30.38	20240812	3835	10.56	20240909	6390	-33.65	20231106	3835	10.56	20240909	1.65	N	260660	500	76 억		91592	N	N	0	N	00	N
44	20240923	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	-25	5	-0.59	230349200	54495	26.76	4260	4265	4180	5530	2985	4260	4226.96	0.60	0	5375	4613	4436	4273	4096	3933	4355	4015	77	1270	500	3060	5	1	15327021	649	21.18	0.70	12	0.36	200.00	6013.00	6550	20230912	-35.34	3835	20240909	10.43	6090	-30.46	20240812	3835	10.43	20240909	6390	-33.72	20231106	3835	10.43	20240909	1.65	N	260660	500	76 억		91592	N	N	0	N	00	N
45	20240923	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-20	5	-0.47	218435055	51685	25.38	4260	4265	4180	5530	2985	4260	4226.25	0.60	0	5806	4613	4436	4273	4096	3933	4355	4015	77	1270	500	3060	5	1	15327021	650	21.20	0.71	12	0.34	200.00	6013.00	6550	20230912	-35.27	3835	20240909	10.56	6090	-30.38	20240812	3835	10.56	20240909	6390	-33.65	20231106	3835	10.56	20240909	1.65	N	260660	500	76 억		91592	N	N	0	N	00	N
46	20240923	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-20	5	-0.47	199681010	47270	23.21	4260	4265	4180	5530	2985	4260	4224.24	0.60	0	3619	4613	4436	4273	4096	3933	4355	4015	77	1270	500	3060	5	1	15327021	650	21.20	0.71	12	0.31	200.00	6013.00	6550	20230912	-35.27	3835	20240909	10.56	6090	-30.38	20240812	3835	10.56	20240909	6390	-33.65	20231106	3835	10.56	20240909	1.65	N	260660	500	76 억		91592	N	N	0	N	00	N
47	20240923	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	-25	5	-0.59	193783755	45874	22.53	4260	4265	4180	5530	2985	4260	4224.23	0.60	0	3391	4613	4436	4273	4096	3933	4355	4015	77	1270	500	3060	5	1	15327021	649	21.18	0.70	12	0.30	200.00	6013.00	6550	20230912	-35.34	3835	20240909	10.43	6090	-30.46	20240812	3835	10.43	20240909	6390	-33.72	20231106	3835	10.43	20240909	1.65	N	260660	500	76 억		91592	N	N	0	N	00	N
48	20240923	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-10	5	-0.23	145431900	34430	16.91	4260	4265	4180	5530	2985	4260	4223.95	0.60	0	-3346	4613	4436	4273	4096	3933	4355	4015	77	1270	500	3060	5	1	15327021	651	21.25	0.71	12	0.22	200.00	6013.00	6550	20230912	-35.11	3835	20240909	10.82	6090	-30.21	20240812	3835	10.82	20240909	6390	-33.49	20231106	3835	10.82	20240909	1.65	N	260660	500	76 억		91592	N	N	0	N	00	N
49	20240923	091041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-80	5	-1.88	67898515	16042	7.88	4260	4265	4180	5530	2985	4260	4232.49	0.60	0	-6466	4613	4436	4273	4096	3933	4355	4015	77	1270	500	3060	5	1	15327021	641	20.90	0.70	12	0.10	200.00	6013.00	6550	20230912	-36.18	3835	20240909	9.00	6090	-31.36	20240812	3835	9.00	20240909	6390	-34.59	20231106	3835	9.00	20240909	1.65	N	260660	500	76 억		91592	N	N	0	N	00	N
50	20240913	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-55	5	-1.33	95863505	23543	107.70	4100	4145	4045	5350	2885	4120	4071.85	0.76	0	593	4210	4165	4100	4055	3990	4187	4077	77	1230	500	2960	5	1	15327021	623	20.32	0.68	12	0.15	200.00	6013.00	6550	20230912	-37.94	3835	20240909	6.00	6090	-33.25	20240812	3835	6.00	20240909	6450	-36.98	20230913	3835	6.00	20240909	1.64	N	260660	500	76 억		116046	N	N	0	N	00	N
51	20240913	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-50	5	-1.21	92180685	22637	103.56	4100	4145	4045	5350	2885	4120	4072.12	0.76	0	599	4210	4165	4100	4055	3990	4187	4077	77	1230	500	2960	5	1	15327021	624	20.35	0.68	12	0.15	200.00	6013.00	6550	20230912	-37.86	3835	20240909	6.13	6090	-33.17	20240812	3835	6.13	20240909	6450	-36.90	20230913	3835	6.13	20240909	1.64	N	260660	500	76 억		116046	N	N	0	N	00	N
52	20240913	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-50	5	-1.21	86885425	21337	97.61	4100	4145	4045	5350	2885	4120	4072.05	0.76	0	-7	4210	4165	4100	4055	3990	4187	4077	77	1230	500	2960	5	1	15327021	624	20.35	0.68	12	0.14	200.00	6013.00	6550	20230912	-37.86	3835	20240909	6.13	6090	-33.17	20240812	3835	6.13	20240909	6450	-36.90	20230913	3835	6.13	20240909	1.64	N	260660	500	76 억		116046	N	N	0	N	00	N
53	20240913	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-35	5	-0.85	75046985	18425	84.29	4100	4145	4045	5350	2885	4120	4073.11	0.76	0	86	4210	4165	4100	4055	3990	4187	4077	77	1230	500	2960	5	1	15327021	626	20.43	0.68	12	0.12	200.00	6013.00	6550	20230912	-37.63	3835	20240909	6.52	6090	-32.92	20240812	3835	6.52	20240909	6450	-36.67	20230913	3835	6.52	20240909	1.64	N	260660	500	76 억		116046	N	N	0	N	00	N
54	20240913	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-25	5	-0.61	64950205	15952	72.98	4100	4145	4045	5350	2885	4120	4071.60	0.76	0	1932	4210	4165	4100	4055	3990	4187	4077	77	1230	500	2960	5	1	15327021	628	20.48	0.68	12	0.10	200.00	6013.00	6550	20230912	-37.48	3835	20240909	6.78	6090	-32.76	20240812	3835	6.78	20240909	6450	-36.51	20230913	3835	6.78	20240909	1.64	N	260660	500	76 억		116046	N	N	0	N	00	N
55	20240913	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-55	5	-1.33	61839390	15190	69.49	4100	4145	4045	5350	2885	4120	4071.06	0.76	0	1960	4210	4165	4100	4055	3990	4187	4077	77	1230	500	2960	5	1	15327021	623	20.32	0.68	12	0.10	200.00	6013.00	6550	20230912	-37.94	3835	20240909	6.00	6090	-33.25	20240812	3835	6.00	20240909	6450	-36.98	20230913	3835	6.00	20240909	1.64	N	260660	500	76 억		116046	N	N	0	N	00	N
56	20240913	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-25	5	-0.61	51026405	12522	57.29	4100	4145	4050	5350	2885	4120	4074.94	0.76	0	2038	4210	4165	4100	4055	3990	4187	4077	77	1230	500	2960	5	1	15327021	628	20.48	0.68	12	0.08	200.00	6013.00	6550	20230912	-37.48	3835	20240909	6.78	6090	-32.76	20240812	3835	6.78	20240909	6450	-36.51	20230913	3835	6.78	20240909	1.64	N	260660	500	76 억		116046	N	N	0	N	00	N
57	20240913	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-5	5	-0.12	10119570	2467	11.29	4100	4145	4090	5350	2885	4120	4101.97	0.76	0	317	4210	4165	4100	4055	3990	4187	4077	77	1230	500	2960	5	1	15327021	631	20.57	0.68	12	0.02	200.00	6013.00	6550	20230912	-37.18	3835	20240909	7.30	6090	-32.43	20240812	3835	7.30	20240909	6450	-36.20	20230913	3835	7.30	20240909	1.64	N	260660	500	76 억		116046	N	N	0	N	00	N
58	20240912	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	85	2	2.11	89245275	21818	36.87	4040	4145	4035	5240	2825	4035	4090.42	0.71	0	7601	4231	4132	4081	3982	3931	4107	3957	77	1205	500	2900	5	1	15327021	631	20.60	0.69	12	0.14	200.00	6013.00	6550	20230912	-37.10	3835	20240909	7.43	6090	-32.35	20240812	3835	7.43	20240909	6550	-37.10	20230912	3835	7.43	20240909	1.60	N	260660	500	76 억		108307	N	N	0	N	00	N
59	20240912	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	85	2	2.11	66177825	16182	27.34	4040	4145	4035	5240	2825	4035	4089.59	0.71	0	6217	4231	4132	4081	3982	3931	4107	3957	77	1205	500	2900	5	1	15327021	631	20.60	0.69	12	0.11	200.00	6013.00	6550	20230912	-37.10	3835	20240909	7.43	6090	-32.35	20240812	3835	7.43	20240909	6550	-37.10	20230912	3835	7.43	20240909	1.60	N	260660	500	76 억		108307	N	N	0	N	00	N
60	20240912	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	85	2	2.11	57622375	14103	23.83	4040	4145	4035	5240	2825	4035	4085.82	0.71	0	5017	4231	4132	4081	3982	3931	4107	3957	77	1205	500	2900	5	1	15327021	631	20.60	0.69	12	0.09	200.00	6013.00	6550	20230912	-37.10	3835	20240909	7.43	6090	-32.35	20240812	3835	7.43	20240909	6550	-37.10	20230912	3835	7.43	20240909	1.60	N	260660	500	76 억		108307	N	N	0	N	00	N
61	20240912	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	70	2	1.73	31022920	7621	12.88	4040	4145	4035	5240	2825	4035	4070.72	0.71	0	1960	4231	4132	4081	3982	3931	4107	3957	77	1205	500	2900	5	1	15327021	629	20.52	0.68	12	0.05	200.00	6013.00	6550	20230912	-37.33	3835	20240909	7.04	6090	-32.59	20240812	3835	7.04	20240909	6550	-37.33	20230912	3835	7.04	20240909	1.60	N	260660	500	76 억		108307	N	N	0	N	00	N
62	20240912	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	75	2	1.86	25217470	6205	10.49	4040	4145	4035	5240	2825	4035	4064.06	0.71	0	2305	4231	4132	4081	3982	3931	4107	3957	77	1205	500	2900	5	1	15327021	630	20.55	0.68	12	0.04	200.00	6013.00	6550	20230912	-37.25	3835	20240909	7.17	6090	-32.51	20240812	3835	7.17	20240909	6550	-37.25	20230912	3835	7.17	20240909	1.60	N	260660	500	76 억		108307	N	N	0	N	00	N
63	20240912	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	60	2	1.49	24196285	5956	10.06	4040	4145	4035	5240	2825	4035	4062.51	0.71	0	2315	4231	4132	4081	3982	3931	4107	3957	77	1205	500	2900	5	1	15327021	628	20.48	0.68	12	0.04	200.00	6013.00	6550	20230912	-37.48	3835	20240909	6.78	6090	-32.76	20240812	3835	6.78	20240909	6550	-37.48	20230912	3835	6.78	20240909	1.60	N	260660	500	76 억		108307	N	N	0	N	00	N
64	20240912	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	45	2	1.12	19734985	4862	8.22	4040	4145	4035	5240	2825	4035	4059.03	0.71	0	1846	4231	4132	4081	3982	3931	4107	3957	77	1205	500	2900	5	1	15327021	625	20.40	0.68	12	0.03	200.00	6013.00	6550	20230912	-37.71	3835	20240909	6.39	6090	-33.00	20240812	3835	6.39	20240909	6550	-37.71	20230912	3835	6.39	20240909	1.60	N	260660	500	76 억		108307	N	N	0	N	00	N
65	20240912	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	70	2	1.73	7461590	1841	3.11	4040	4145	4035	5240	2825	4035	4053.01	0.71	0	34	4231	4132	4081	3982	3931	4107	3957	77	1205	500	2900	5	1	15327021	629	20.52	0.68	12	0.01	200.00	6013.00	6550	20230912	-37.33	3835	20240909	7.04	6090	-32.59	20240812	3835	7.04	20240909	6550	-37.33	20230912	3835	7.04	20240909	1.60	N	260660	500	76 억		108307	N	N	0	N	00	N
66	20240911	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-25	5	-0.62	242415775	59174	84.95	4105	4180	4030	5270	2845	4060	4096.68	0.69	0	1774	4270	4165	4075	3970	3880	4120	3925	77	1210	500	2920	5	1	15327021	618	20.18	0.67	12	0.39	200.00	6013.00	6550	20230912	-38.40	3835	20240909	5.22	6090	-33.74	20240812	3835	5.22	20240909	6550	-38.40	20230912	3835	5.22	20240909	1.56	N	260660	500	76 억		106424	N	N	0	N	00	N
67	20240911	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-10	5	-0.25	237942445	58069	83.36	4105	4180	4030	5270	2845	4060	4097.58	0.69	0	1938	4270	4165	4075	3970	3880	4120	3925	77	1210	500	2920	5	1	15327021	621	20.25	0.67	12	0.38	200.00	6013.00	6550	20230912	-38.17	3835	20240909	5.61	6090	-33.50	20240812	3835	5.61	20240909	6550	-38.17	20230912	3835	5.61	20240909	1.56	N	260660	500	76 억		106424	N	N	0	N	00	N
68	20240911	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	5	2	0.12	197822820	48177	69.16	4105	4180	4055	5270	2845	4060	4106.17	0.69	0	2111	4270	4165	4075	3970	3880	4120	3925	77	1210	500	2920	5	1	15327021	623	20.32	0.68	12	0.31	200.00	6013.00	6550	20230912	-37.94	3835	20240909	6.00	6090	-33.25	20240812	3835	6.00	20240909	6550	-37.94	20230912	3835	6.00	20240909	1.56	N	260660	500	76 억		106424	N	N	0	N	00	N
69	20240911	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	0	3	0.00	194108685	47262	67.85	4105	4180	4060	5270	2845	4060	4107.08	0.69	0	1918	4270	4165	4075	3970	3880	4120	3925	77	1210	500	2920	5	1	15327021	622	20.30	0.68	12	0.31	200.00	6013.00	6550	20230912	-38.02	3835	20240909	5.87	6090	-33.33	20240812	3835	5.87	20240909	6550	-38.02	20230912	3835	5.87	20240909	1.56	N	260660	500	76 억		106424	N	N	0	N	00	N
70	20240911	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	50	2	1.23	174073225	42358	60.81	4105	4180	4065	5270	2845	4060	4109.57	0.69	0	3035	4270	4165	4075	3970	3880	4120	3925	77	1210	500	2920	5	1	15327021	630	20.55	0.68	12	0.28	200.00	6013.00	6550	20230912	-37.25	3835	20240909	7.17	6090	-32.51	20240812	3835	7.17	20240909	6550	-37.25	20230912	3835	7.17	20240909	1.56	N	260660	500	76 억		106424	N	N	0	N	00	N
71	20240911	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	5	2	0.12	129684595	31503	45.22	4105	4180	4065	5270	2845	4060	4116.58	0.69	0	7871	4270	4165	4075	3970	3880	4120	3925	77	1210	500	2920	5	1	15327021	623	20.32	0.68	12	0.21	200.00	6013.00	6550	20230912	-37.94	3835	20240909	6.00	6090	-33.25	20240812	3835	6.00	20240909	6550	-37.94	20230912	3835	6.00	20240909	1.56	N	260660	500	76 억		106424	N	N	0	N	00	N
72	20240911	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	45	2	1.11	96829840	23462	33.68	4105	4180	4070	5270	2845	4060	4127.09	0.69	0	9087	4270	4165	4075	3970	3880	4120	3925	77	1210	500	2920	5	1	15327021	629	20.52	0.68	12	0.15	200.00	6013.00	6550	20230912	-37.33	3835	20240909	7.04	6090	-32.59	20240812	3835	7.04	20240909	6550	-37.33	20230912	3835	7.04	20240909	1.56	N	260660	500	76 억		106424	N	N	0	N	00	N
73	20240911	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	30	2	0.74	25662270	6269	9.00	4105	4130	4070	5270	2845	4060	4093.52	0.69	0	2768	4270	4165	4075	3970	3880	4120	3925	77	1210	500	2920	5	1	15327021	627	20.45	0.68	12	0.04	200.00	6013.00	6550	20230912	-37.56	3835	20240909	6.65	6090	-32.84	20240812	3835	6.65	20240909	6550	-37.56	20230912	3835	6.65	20240909	1.56	N	260660	500	76 억		106424	N	N	0	N	00	N
74	20240910	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-80	5	-1.93	264291760	65427	86.08	4100	4180	3985	5380	2900	4140	4039.47	0.73	0	-6027	4343	4241	4038	3936	3733	4292	3987	77	1240	500	2980	5	1	15327021	622	20.30	0.68	12	0.43	200.00	6013.00	6550	20230912	-38.02	3835	20240909	5.87	6090	-33.33	20240812	3835	5.87	20240909	6550	-38.02	20230912	3835	5.87	20240909	1.65	N	260660	500	76 억		112417	N	N	0	N	00	N
75	20240910	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-135	5	-3.26	241921275	59931	78.85	4100	4180	3985	5380	2900	4140	4036.66	0.73	0	-3800	4343	4241	4038	3936	3733	4292	3987	77	1240	500	2980	5	1	15327021	614	20.02	0.67	12	0.39	200.00	6013.00	6550	20230912	-38.85	3835	20240909	4.43	6090	-34.24	20240812	3835	4.43	20240909	6550	-38.85	20230912	3835	4.43	20240909	1.65	N	260660	500	76 억		112417	N	N	0	N	00	N
76	20240910	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-130	5	-3.14	171107310	42245	55.58	4100	4180	3985	5380	2900	4140	4050.36	0.73	0	-2004	4343	4241	4038	3936	3733	4292	3987	77	1240	500	2980	5	1	15327021	615	20.05	0.67	12	0.28	200.00	6013.00	6550	20230912	-38.78	3835	20240909	4.56	6090	-34.15	20240812	3835	4.56	20240909	6550	-38.78	20230912	3835	4.56	20240909	1.65	N	260660	500	76 억		112417	N	N	0	N	00	N
77	20240910	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-145	5	-3.50	167025850	41225	54.24	4100	4180	3985	5380	2900	4140	4051.57	0.73	0	-1922	4343	4241	4038	3936	3733	4292	3987	77	1240	500	2980	5	1	15327021	612	19.98	0.66	12	0.27	200.00	6013.00	6550	20230912	-39.01	3835	20240909	4.17	6090	-34.40	20240812	3835	4.17	20240909	6550	-39.01	20230912	3835	4.17	20240909	1.65	N	260660	500	76 억		112417	N	N	0	N	00	N
78	20240910	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-130	5	-3.14	155086610	38236	50.31	4100	4180	3995	5380	2900	4140	4056.04	0.73	0	-27	4343	4241	4038	3936	3733	4292	3987	77	1240	500	2980	5	1	15327021	615	20.05	0.67	12	0.25	200.00	6013.00	6550	20230912	-38.78	3835	20240909	4.56	6090	-34.15	20240812	3835	4.56	20240909	6550	-38.78	20230912	3835	4.56	20240909	1.65	N	260660	500	76 억		112417	N	N	0	N	00	N
79	20240910	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-130	5	-3.14	146727775	36155	47.57	4100	4180	4000	5380	2900	4140	4058.30	0.73	0	878	4343	4241	4038	3936	3733	4292	3987	77	1240	500	2980	5	1	15327021	615	20.05	0.67	12	0.24	200.00	6013.00	6550	20230912	-38.78	3835	20240909	4.56	6090	-34.15	20240812	3835	4.56	20240909	6550	-38.78	20230912	3835	4.56	20240909	1.65	N	260660	500	76 억		112417	N	N	0	N	00	N
80	20240910	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-115	5	-2.78	130842585	32210	42.38	4100	4180	4010	5380	2900	4140	4062.17	0.73	0	2006	4343	4241	4038	3936	3733	4292	3987	77	1240	500	2980	5	1	15327021	617	20.12	0.67	12	0.21	200.00	6013.00	6550	20230912	-38.55	3835	20240909	4.95	6090	-33.91	20240812	3835	4.95	20240909	6550	-38.55	20230912	3835	4.95	20240909	1.65	N	260660	500	76 억		112417	N	N	0	N	00	N
81	20240910	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-35	5	-0.85	26076030	6327	8.32	4100	4180	4100	5380	2900	4140	4121.39	0.73	0	-801	4343	4241	4038	3936	3733	4292	3987	77	1240	500	2980	5	1	15327021	629	20.52	0.68	12	0.04	200.00	6013.00	6550	20230912	-37.33	3835	20240909	7.04	6090	-32.59	20240812	3835	7.04	20240909	6550	-37.33	20230912	3835	7.04	20240909	1.65	N	260660	500	76 억		112417	N	N	0	N	00	N
82	20240909	160911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4140	180	2	4.55	302445040	75956	111.04	3855	4140	3835	5140	2775	3960	3980.04	0.65	0	11255	4166	4062	3996	3892	3826	4030	3860	77	1180	500	2850	5	1	15327021	635	20.70	0.69	12	0.50	200.00	6013.00	6560	20230901	-36.89	3835	20240909	7.95	6090	-32.02	20240812	3835	7.95	20240909	6550	-36.79	20230912	3835	7.95	20240909	1.85	N	260660	500	76 억		99791	N	N	0	N	00	N
83	20240909	150921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4045	85	2	2.15	281186490	70755	103.44	3855	4140	3835	5140	2775	3960	3974.09	0.65	0	9080	4166	4062	3996	3892	3826	4030	3860	77	1180	500	2850	5	1	15327021	620	20.23	0.67	12	0.46	200.00	6013.00	6560	20230901	-38.34	3835	20240909	5.48	6090	-33.58	20240812	3835	5.48	20240909	6550	-38.24	20230912	3835	5.48	20240909	1.85	N	260660	500	76 억		99791	N	N	0	N	00	N
84	20240909	140923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4075	115	2	2.90	240828230	60813	88.90	3855	4140	3835	5140	2775	3960	3960.14	0.65	0	6787	4166	4062	3996	3892	3826	4030	3860	77	1180	500	2850	5	1	15327021	625	20.38	0.68	12	0.40	200.00	6013.00	6560	20230901	-37.88	3835	20240909	6.26	6090	-33.09	20240812	3835	6.26	20240909	6550	-37.79	20230912	3835	6.26	20240909	1.85	N	260660	500	76 억		99791	N	N	0	N	00	N
85	20240909	130918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4045	85	2	2.15	223813475	56621	82.77	3855	4140	3835	5140	2775	3960	3952.84	0.65	0	3589	4166	4062	3996	3892	3826	4030	3860	77	1180	500	2850	5	1	15327021	620	20.23	0.67	12	0.37	200.00	6013.00	6560	20230901	-38.34	3835	20240909	5.48	6090	-33.58	20240812	3835	5.48	20240909	6550	-38.24	20230912	3835	5.48	20240909	1.85	N	260660	500	76 억		99791	N	N	0	N	00	N
86	20240909	120915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4030	70	2	1.77	156760460	40142	58.68	3855	4130	3835	5140	2775	3960	3905.15	0.65	0	4594	4166	4062	3996	3892	3826	4030	3860	77	1180	500	2850	5	1	15327021	618	20.15	0.67	12	0.26	200.00	6013.00	6560	20230901	-38.57	3835	20240909	5.08	6090	-33.83	20240812	3835	5.08	20240909	6550	-38.47	20230912	3835	5.08	20240909	1.85	N	260660	500	76 억		99791	N	N	0	N	00	N
87	20240909	110917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3940	-20	5	-0.51	134089125	34496	50.43	3855	4130	3835	5140	2775	3960	3887.09	0.65	0	7370	4166	4062	3996	3892	3826	4030	3860	77	1180	500	2850	5	1	15327021	604	19.70	0.66	12	0.23	200.00	6013.00	6560	20230901	-39.94	3835	20240909	2.74	6090	-35.30	20240812	3835	2.74	20240909	6550	-39.85	20230912	3835	2.74	20240909	1.85	N	260660	500	76 억		99791	N	N	0	N	00	N
88	20240909	100919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3905	-55	5	-1.39	102541235	26509	38.75	3855	3920	3835	5140	2775	3960	3868.17	0.65	0	8331	4166	4062	3996	3892	3826	4030	3860	77	1180	500	2850	5	1	15327021	599	19.52	0.65	12	0.17	200.00	6013.00	6560	20230901	-40.47	3835	20240909	1.83	6090	-35.88	20240812	3835	1.83	20240909	6550	-40.38	20230912	3835	1.83	20240909	1.85	N	260660	500	76 억		99791	N	N	0	N	00	N
89	20240909	090913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3870	-90	5	-2.27	54810940	14226	20.80	3855	3900	3835	5140	2775	3960	3852.87	0.65	0	5159	4166	4062	3996	3892	3826	4030	3860	77	1180	500	2850	5	1	15327021	593	19.35	0.64	12	0.09	200.00	6013.00	6560	20230901	-41.01	3835	20240909	0.91	6090	-36.45	20240812	3835	0.91	20240909	6550	-40.92	20230912	3835	0.91	20240909	1.85	N	260660	500	76 억		99791	N	N	0	N	00	N
90	20240906	160900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3960	-110	5	-2.70	272237935	68316	48.30	4040	4100	3930	5290	2850	4070	3984.98	0.60	0	7427	4410	4240	4120	3950	3830	4180	3890	77	1220	500	2930	5	1	15327021	607	19.80	0.66	12	0.45	200.00	6013.00	6580	20230831	-39.82	3930	20240906	0.76	6090	-34.98	20240812	3930	0.76	20240906	6550	-39.54	20230912	3930	0.76	20240906	1.87	N	260660	500	76 억		91432	N	N	0	N	00	N
91	20240906	150915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3980	-90	5	-2.21	256673565	64390	45.53	4040	4100	3930	5290	2850	4070	3986.23	0.60	0	5817	4410	4240	4120	3950	3830	4180	3890	77	1220	500	2930	5	1	15327021	610	19.90	0.66	12	0.42	200.00	6013.00	6580	20230831	-39.51	3930	20240906	1.27	6090	-34.65	20240812	3930	1.27	20240906	6550	-39.24	20230912	3930	1.27	20240906	1.87	N	260660	500	76 억		91432	N	N	0	N	00	N
92	20240906	140924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3970	-100	5	-2.46	227960660	57173	40.42	4040	4100	3930	5290	2850	4070	3987.21	0.60	0	3708	4410	4240	4120	3950	3830	4180	3890	77	1220	500	2930	5	1	15327021	608	19.85	0.66	12	0.37	200.00	6013.00	6580	20230831	-39.67	3930	20240906	1.02	6090	-34.81	20240812	3930	1.02	20240906	6550	-39.39	20230912	3930	1.02	20240906	1.87	N	260660	500	76 억		91432	N	N	0	N	00	N
93	20240906	130916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3945	-125	5	-3.07	216573230	54286	38.38	4040	4100	3930	5290	2850	4070	3989.49	0.60	0	3168	4410	4240	4120	3950	3830	4180	3890	77	1220	500	2930	5	1	15327021	605	19.73	0.66	12	0.35	200.00	6013.00	6580	20230831	-40.05	3930	20240906	0.38	6090	-35.22	20240812	3930	0.38	20240906	6550	-39.77	20230912	3930	0.38	20240906	1.87	N	260660	500	76 억		91432	N	N	0	N	00	N
94	20240906	120916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3950	-120	5	-2.95	176774890	44188	31.24	4040	4100	3950	5290	2850	4070	4000.52	0.60	0	1619	4410	4240	4120	3950	3830	4180	3890	77	1220	500	2930	5	1	15327021	605	19.75	0.66	12	0.29	200.00	6013.00	6580	20230831	-39.97	3950	20240906	0.00	6090	-35.14	20240812	3950	0.00	20240906	6550	-39.69	20230912	3950	0.00	20240906	1.87	N	260660	500	76 억		91432	N	N	0	N	00	N
95	20240906	110918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4000	-70	5	-1.72	144259910	35972	25.43	4040	4100	3960	5290	2850	4070	4010.34	0.60	0	953	4410	4240	4120	3950	3830	4180	3890	77	1220	500	2930	5	1	15327021	613	20.00	0.67	12	0.23	200.00	6013.00	6580	20230831	-39.21	3960	20240906	1.01	6090	-34.32	20240812	3960	1.01	20240906	6550	-38.93	20230912	3960	1.01	20240906	1.87	N	260660	500	76 억		91432	N	N	0	N	00	N
96	20240906	100913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3960	-110	5	-2.70	116095910	28893	20.43	4040	4100	3960	5290	2850	4070	4018.13	0.60	0	-2436	4410	4240	4120	3950	3830	4180	3890	77	1220	500	2930	5	1	15327021	607	19.80	0.66	12	0.19	200.00	6013.00	6580	20230831	-39.82	3960	20240906	0.00	6090	-34.98	20240812	3960	0.00	20240906	6550	-39.54	20230912	3960	0.00	20240906	1.87	N	260660	500	76 억		91432	N	N	0	N	00	N
97	20240906	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	15	2	0.37	16061205	3965	2.80	4040	4095	4040	5290	2850	4070	4050.75	0.60	0	813	4410	4240	4120	3950	3830	4180	3890	77	1220	500	2930	5	1	15327021	626	20.43	0.68	12	0.03	200.00	6013.00	6580	20230831	-37.92	4000	20240905	2.12	6090	-32.92	20240812	4000	2.12	20240905	6550	-37.63	20230912	4000	2.12	20240905	1.87	N	260660	500	76 억		91432	N	N	0	N	00	N
98	20240905	160859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4070	-170	5	-4.01	580104045	140889	185.53	4205	4290	4000	5510	2970	4240	4117.45	0.49	0	16749	4546	4392	4311	4157	4076	4352	4117	77	1270	500	3050	5	1	15327021	624	20.35	0.68	12	0.92	200.00	6013.00	6600	20230830	-38.33	4000	20240905	1.75	6090	-33.17	20240812	4000	1.75	20240905	6550	-37.86	20230912	4000	1.75	20240905	1.88	N	260660	500	76 억		74690	N	N	0	N	00	N
99	20240905	150916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4090	-150	5	-3.54	551358785	133795	176.19	4205	4290	4000	5510	2970	4240	4120.92	0.49	0	14729	4546	4392	4311	4157	4076	4352	4117	77	1270	500	3050	5	1	15327021	627	20.45	0.68	12	0.87	200.00	6013.00	6600	20230830	-38.03	4000	20240905	2.25	6090	-32.84	20240812	4000	2.25	20240905	6550	-37.56	20230912	4000	2.25	20240905	1.88	N	260660	500	76 억		74690	N	N	0	N	00	N
100	20240905	140910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4020	-220	5	-5.19	510727220	123818	163.05	4205	4290	4000	5510	2970	4240	4124.82	0.49	0	16468	4546	4392	4311	4157	4076	4352	4117	77	1270	500	3050	5	1	15327021	616	20.10	0.67	12	0.81	200.00	6013.00	6600	20230830	-39.09	4000	20240905	0.50	6090	-33.99	20240812	4000	0.50	20240905	6550	-38.63	20230912	4000	0.50	20240905	1.88	N	260660	500	76 억		74690	N	N	0	N	00	N
101	20240905	130911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4040	-200	5	-4.72	414739410	99946	131.62	4205	4290	4020	5510	2970	4240	4149.63	0.49	0	7569	4546	4392	4311	4157	4076	4352	4117	77	1270	500	3050	5	1	15327021	619	20.20	0.67	12	0.65	200.00	6013.00	6600	20230830	-38.79	4020	20240905	0.50	6090	-33.66	20240812	4020	0.50	20240905	6550	-38.32	20230912	4020	0.50	20240905	1.88	N	260660	500	76 억		74690	N	N	0	N	00	N
102	20240905	120911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4150	-90	5	-2.12	261264505	62336	82.09	4205	4290	4115	5510	2970	4240	4191.23	0.49	0	1893	4546	4392	4311	4157	4076	4352	4117	77	1270	500	3050	5	1	15327021	636	20.75	0.69	12	0.41	200.00	6013.00	6600	20230830	-37.12	4115	20240905	0.85	6090	-31.86	20240812	4115	0.85	20240905	6550	-36.64	20230912	4115	0.85	20240905	1.88	N	260660	500	76 억		74690	N	N	0	N	00	N
103	20240905	110907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4220	-20	5	-0.47	166834065	39638	52.20	4205	4290	4165	5510	2970	4240	4208.94	0.49	0	-931	4546	4392	4311	4157	4076	4352	4117	77	1270	500	3050	5	1	15327021	647	21.10	0.70	12	0.26	200.00	6013.00	6600	20230830	-36.06	4165	20240905	1.32	6090	-30.71	20240812	4165	1.32	20240905	6550	-35.57	20230912	4165	1.32	20240905	1.88	N	260660	500	76 억		74690	N	N	0	N	00	N
104	20240905	100907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4225	-15	5	-0.35	148595095	35322	46.51	4205	4290	4165	5510	2970	4240	4206.87	0.49	0	-387	4546	4392	4311	4157	4076	4352	4117	77	1270	500	3050	5	1	15327021	648	21.12	0.70	12	0.23	200.00	6013.00	6600	20230830	-35.98	4165	20240905	1.44	6090	-30.62	20240812	4165	1.44	20240905	6550	-35.50	20230912	4165	1.44	20240905	1.88	N	260660	500	76 억		74690	N	N	0	N	00	N
105	20240905	090914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4210	-30	5	-0.71	80036010	19014	25.04	4205	4290	4205	5510	2970	4240	4209.32	0.49	0	1383	4546	4392	4311	4157	4076	4352	4117	77	1270	500	3050	5	1	15327021	645	21.05	0.70	12	0.12	200.00	6013.00	6600	20230830	-36.21	4205	20240905	0.12	6090	-30.87	20240812	4205	0.12	20240905	6550	-35.73	20230912	4205	0.12	20240905	1.88	N	260660	500	76 억		74690	N	N	0	N	00	N
106	20240904	160851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4240	-180	5	-4.07	323623215	75556	232.90	4305	4465	4230	5740	3095	4420	4283.37	0.49	0	-335	4566	4492	4456	4382	4346	4475	4365	77	1320	500	3180	5	1	15327021	650	21.20	0.71	12	0.49	200.00	6013.00	6600	20230830	-35.76	4230	20240904	0.24	6090	-30.38	20240812	4230	0.24	20240904	6550	-35.27	20230912	4230	0.24	20240904	1.89	N	260660	500	76 억		75022	N	N	0	N	00	N
107	20240904	150858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4240	-180	5	-4.07	283633835	66113	203.79	4305	4465	4230	5740	3095	4420	4290.14	0.49	0	-158	4566	4492	4456	4382	4346	4475	4365	77	1320	500	3180	5	1	15327021	650	21.20	0.71	12	0.43	200.00	6013.00	6600	20230830	-35.76	4230	20240904	0.24	6090	-30.38	20240812	4230	0.24	20240904	6550	-35.27	20230912	4230	0.24	20240904	1.89	N	260660	500	76 억		75022	N	N	0	N	00	N
108	20240904	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-160	5	-3.62	231888710	53927	166.23	4305	4465	4250	5740	3095	4420	4300.05	0.49	0	2635	4566	4492	4456	4382	4346	4475	4365	77	1320	500	3180	5	1	15327021	653	21.30	0.71	12	0.35	200.00	6013.00	6600	20230830	-35.45	4235	20240805	0.59	6090	-30.05	20240812	4235	0.59	20240805	6550	-34.96	20230912	4235	0.59	20240805	1.89	N	260660	500	76 억		75022	N	N	0	N	00	N
109	20240904	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-160	5	-3.62	215527930	50086	154.39	4305	4465	4250	5740	3095	4420	4303.16	0.49	0	2625	4566	4492	4456	4382	4346	4475	4365	77	1320	500	3180	5	1	15327021	653	21.30	0.71	12	0.33	200.00	6013.00	6600	20230830	-35.45	4235	20240805	0.59	6090	-30.05	20240812	4235	0.59	20240805	6550	-34.96	20230912	4235	0.59	20240805	1.89	N	260660	500	76 억		75022	N	N	0	N	00	N
110	20240904	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-140	5	-3.17	163937860	37986	117.09	4305	4465	4280	5740	3095	4420	4315.74	0.49	0	1718	4566	4492	4456	4382	4346	4475	4365	77	1320	500	3180	5	1	15327021	656	21.40	0.71	12	0.25	200.00	6013.00	6600	20230830	-35.15	4235	20240805	1.06	6090	-29.72	20240812	4235	1.06	20240805	6550	-34.66	20230912	4235	1.06	20240805	1.89	N	260660	500	76 억		75022	N	N	0	N	00	N
111	20240904	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-80	5	-1.81	120749490	27918	86.06	4305	4465	4280	5740	3095	4420	4325.15	0.49	0	-1266	4566	4492	4456	4382	4346	4475	4365	77	1320	500	3180	5	1	15327021	665	21.70	0.72	12	0.18	200.00	6013.00	6600	20230830	-34.24	4235	20240805	2.48	6090	-28.74	20240812	4235	2.48	20240805	6550	-33.74	20230912	4235	2.48	20240805	1.89	N	260660	500	76 억		75022	N	N	0	N	00	N
112	20240904	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-100	5	-2.26	55520450	12876	39.69	4305	4465	4280	5740	3095	4420	4311.93	0.49	0	823	4566	4492	4456	4382	4346	4475	4365	77	1320	500	3180	5	1	15327021	662	21.60	0.72	12	0.08	200.00	6013.00	6600	20230830	-34.55	4235	20240805	2.01	6090	-29.06	20240812	4235	2.01	20240805	6550	-34.05	20230912	4235	2.01	20240805	1.89	N	260660	500	76 억		75022	N	N	0	N	00	N
113	20240904	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-115	5	-2.60	33599025	7784	23.99	4305	4465	4280	5740	3095	4420	4316.42	0.49	0	833	4566	4492	4456	4382	4346	4475	4365	77	1320	500	3180	5	1	15327021	660	21.52	0.72	12	0.05	200.00	6013.00	6600	20230830	-34.77	4235	20240805	1.65	6090	-29.31	20240812	4235	1.65	20240805	6550	-34.27	20230912	4235	1.65	20240805	1.89	N	260660	500	76 억		75022	N	N	0	N	00	N
114	20240903	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-60	5	-1.34	141792665	31829	101.51	4530	4530	4420	5820	3140	4480	4454.83	0.52	0	-5144	4573	4526	4488	4441	4403	4507	4422	77	1340	500	3220	5	1	15327021	677	22.10	0.74	12	0.21	200.00	6013.00	6600	20230830	-33.03	4235	20240805	4.37	6090	-27.42	20240812	4235	4.37	20240805	6550	-32.52	20230912	4235	4.37	20240805	1.91	N	260660	500	76 억		80166	N	N	0	N	00	N
115	20240903	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-60	5	-1.34	130719925	29325	93.52	4530	4530	4420	5820	3140	4480	4457.63	0.52	0	-4684	4573	4526	4488	4441	4403	4507	4422	77	1340	500	3220	5	1	15327021	677	22.10	0.74	12	0.19	200.00	6013.00	6600	20230830	-33.03	4235	20240805	4.37	6090	-27.42	20240812	4235	4.37	20240805	6550	-32.52	20230912	4235	4.37	20240805	1.91	N	260660	500	76 억		80166	N	N	0	N	00	N
116	20240903	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-20	5	-0.45	103005215	23070	73.57	4530	4530	4435	5820	3140	4480	4464.90	0.52	0	-3350	4573	4526	4488	4441	4403	4507	4422	77	1340	500	3220	5	1	15327021	684	22.30	0.74	12	0.15	200.00	6013.00	6600	20230830	-32.42	4235	20240805	5.31	6090	-26.77	20240812	4235	5.31	20240805	6550	-31.91	20230912	4235	5.31	20240805	1.91	N	260660	500	76 억		80166	N	N	0	N	00	N
117	20240903	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-20	5	-0.45	82890670	18550	59.16	4530	4530	4445	5820	3140	4480	4468.50	0.52	0	-1692	4573	4526	4488	4441	4403	4507	4422	77	1340	500	3220	5	1	15327021	684	22.30	0.74	12	0.12	200.00	6013.00	6600	20230830	-32.42	4235	20240805	5.31	6090	-26.77	20240812	4235	5.31	20240805	6550	-31.91	20230912	4235	5.31	20240805	1.91	N	260660	500	76 억		80166	N	N	0	N	00	N
118	20240903	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-20	5	-0.45	47805550	10668	34.02	4530	4530	4460	5820	3140	4480	4481.21	0.52	0	-844	4573	4526	4488	4441	4403	4507	4422	77	1340	500	3220	5	1	15327021	684	22.30	0.74	12	0.07	200.00	6013.00	6600	20230830	-32.42	4235	20240805	5.31	6090	-26.77	20240812	4235	5.31	20240805	6550	-31.91	20230912	4235	5.31	20240805	1.91	N	260660	500	76 억		80166	N	N	0	N	00	N
119	20240903	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-10	5	-0.22	38599580	8609	27.46	4530	4530	4460	5820	3140	4480	4483.63	0.52	0	-65	4573	4526	4488	4441	4403	4507	4422	77	1340	500	3220	5	1	15327021	685	22.35	0.74	12	0.06	200.00	6013.00	6600	20230830	-32.27	4235	20240805	5.55	6090	-26.60	20240812	4235	5.55	20240805	6550	-31.76	20230912	4235	5.55	20240805	1.91	N	260660	500	76 억		80166	N	N	0	N	00	N
120	20240903	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	45	2	1.00	16070005	3584	11.43	4530	4530	4460	5820	3140	4480	4483.82	0.52	0	918	4573	4526	4488	4441	4403	4507	4422	77	1340	500	3220	5	1	15327021	694	22.62	0.75	12	0.02	200.00	6013.00	6600	20230830	-31.44	4235	20240805	6.85	6090	-25.70	20240812	4235	6.85	20240805	6550	-30.92	20230912	4235	6.85	20240805	1.91	N	260660	500	76 억		80166	N	N	0	N	00	N
121	20240903	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	35	2	0.78	3038800	676	2.16	4530	4530	4465	5820	3140	4480	4495.27	0.52	0	344	4573	4526	4488	4441	4403	4507	4422	77	1340	500	3220	5	1	15327021	692	22.57	0.75	12	0.00	200.00	6013.00	6600	20230830	-31.59	4235	20240805	6.61	6090	-25.86	20240812	4235	6.61	20240805	6550	-31.07	20230912	4235	6.61	20240805	1.91	N	260660	500	76 억		80166	N	N	0	N	00	N
122	20240902	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-20	5	-0.44	140500490	31356	76.92	4500	4535	4450	5850	3150	4500	4480.82	0.55	0	-4687	4613	4556	4483	4426	4353	4585	4455	77	1350	500	3240	5	1	15327021	687	22.40	0.75	12	0.20	200.00	6013.00	6600	20230830	-32.12	4235	20240805	5.79	6090	-26.44	20240812	4235	5.79	20240805	6550	-31.60	20230912	4235	5.79	20240805	1.96	N	260660	500	76 억		84773	N	N	0	N	00	N
123	20240902	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-10	5	-0.22	136720555	30512	74.85	4500	4535	4450	5850	3150	4500	4480.88	0.55	0	-4568	4613	4556	4483	4426	4353	4585	4455	77	1350	500	3240	5	1	15327021	688	22.45	0.75	12	0.20	200.00	6013.00	6600	20230830	-31.97	4235	20240805	6.02	6090	-26.27	20240812	4235	6.02	20240805	6550	-31.45	20230912	4235	6.02	20240805	1.96	N	260660	500	76 억		84773	N	N	0	N	00	N
124	20240902	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-20	5	-0.44	121256235	27059	66.38	4500	4535	4450	5850	3150	4500	4481.18	0.55	0	-5054	4613	4556	4483	4426	4353	4585	4455	77	1350	500	3240	5	1	15327021	687	22.40	0.75	12	0.18	200.00	6013.00	6600	20230830	-32.12	4235	20240805	5.79	6090	-26.44	20240812	4235	5.79	20240805	6550	-31.60	20230912	4235	5.79	20240805	1.96	N	260660	500	76 억		84773	N	N	0	N	00	N
125	20240902	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	0	3	0.00	113902370	25421	62.36	4500	4535	4450	5850	3150	4500	4480.64	0.55	0	-5724	4613	4556	4483	4426	4353	4585	4455	77	1350	500	3240	5	1	15327021	690	22.50	0.75	12	0.17	200.00	6013.00	6600	20230830	-31.82	4235	20240805	6.26	6090	-26.11	20240812	4235	6.26	20240805	6550	-31.30	20230912	4235	6.26	20240805	1.96	N	260660	500	76 억		84773	N	N	0	N	00	N
126	20240902	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-30	5	-0.67	111512435	24889	61.05	4500	4535	4450	5850	3150	4500	4480.39	0.55	0	-5873	4613	4556	4483	4426	4353	4585	4455	77	1350	500	3240	5	1	15327021	685	22.35	0.74	12	0.16	200.00	6013.00	6600	20230830	-32.27	4235	20240805	5.55	6090	-26.60	20240812	4235	5.55	20240805	6550	-31.76	20230912	4235	5.55	20240805	1.96	N	260660	500	76 억		84773	N	N	0	N	00	N
127	20240902	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-35	5	-0.78	92872185	20719	50.83	4500	4535	4450	5850	3150	4500	4482.46	0.55	0	-8407	4613	4556	4483	4426	4353	4585	4455	77	1350	500	3240	5	1	15327021	684	22.32	0.74	12	0.14	200.00	6013.00	6600	20230830	-32.35	4235	20240805	5.43	6090	-26.68	20240812	4235	5.43	20240805	6550	-31.83	20230912	4235	5.43	20240805	1.96	N	260660	500	76 억		84773	N	N	0	N	00	N
128	20240902	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-40	5	-0.89	85550050	19081	46.81	4500	4535	4450	5850	3150	4500	4483.52	0.55	0	-8407	4613	4556	4483	4426	4353	4585	4455	77	1350	500	3240	5	1	15327021	684	22.30	0.74	12	0.12	200.00	6013.00	6600	20230830	-32.42	4235	20240805	5.31	6090	-26.77	20240812	4235	5.31	20240805	6550	-31.91	20230912	4235	5.31	20240805	1.96	N	260660	500	76 억		84773	N	N	0	N	00	N
129	20240902	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-35	5	-0.78	15400300	3412	8.37	4500	4535	4465	5850	3150	4500	4513.57	0.55	0	-2919	4613	4556	4483	4426	4353	4585	4455	77	1350	500	3240	5	1	15327021	684	22.32	0.74	12	0.02	200.00	6013.00	6600	20230830	-32.35	4235	20240805	5.43	6090	-26.68	20240812	4235	5.43	20240805	6550	-31.83	20230912	4235	5.43	20240805	1.96	N	260660	500	76 억		84773	N	N	0	N	00	N