KissMeData/450330/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	161329	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9240	-190	5	-2.01	730462270	78865	90.68	9480	9490	9140	12250	6610	9430	9262.21	0.38	0	-1782	9963	9696	9563	9296	9163	9630	9230	39	2820	500	6600	10	1	7836009	724	30.50	3.64	12	1.01	303.00	2537.00	29550	20240703	-68.73	9140	20240930	1.09	29550	-68.73	20240703	9140	1.09	20240930	29550	-68.73	20240703	9140	1.09	20240930	1.16	N	450330	500	39 억		30058	N	N	0	N	00	N
3	20240930	151348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9260	-170	5	-1.80	713263200	77004	88.54	9480	9490	9140	12250	6610	9430	9262.68	0.38	0	-1718	9963	9696	9563	9296	9163	9630	9230	39	2820	500	6600	10	1	7836009	726	30.56	3.65	12	0.98	303.00	2537.00	29550	20240703	-68.66	9140	20240930	1.31	29550	-68.66	20240703	9140	1.31	20240930	29550	-68.66	20240703	9140	1.31	20240930	1.16	N	450330	500	39 억		30058	N	N	0	N	00	N
4	20240930	141348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9260	-170	5	-1.80	669277600	72260	83.08	9480	9490	9140	12250	6610	9430	9262.08	0.38	0	-2763	9963	9696	9563	9296	9163	9630	9230	39	2820	500	6600	10	1	7836009	726	30.56	3.65	12	0.92	303.00	2537.00	29550	20240703	-68.66	9140	20240930	1.31	29550	-68.66	20240703	9140	1.31	20240930	29550	-68.66	20240703	9140	1.31	20240930	1.16	N	450330	500	39 억		30058	N	N	0	N	00	N
5	20240930	131340	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9350	-80	5	-0.85	640886420	69211	79.58	9480	9490	9140	12250	6610	9430	9259.89	0.38	0	-3066	9963	9696	9563	9296	9163	9630	9230	39	2820	500	6600	10	1	7836009	733	30.86	3.69	12	0.88	303.00	2537.00	29550	20240703	-68.36	9140	20240930	2.30	29550	-68.36	20240703	9140	2.30	20240930	29550	-68.36	20240703	9140	2.30	20240930	1.16	N	450330	500	39 억		30058	N	N	0	N	00	N
6	20240930	121337	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9280	-150	5	-1.59	586743490	63401	72.90	9480	9490	9140	12250	6610	9430	9254.48	0.38	0	-4769	9963	9696	9563	9296	9163	9630	9230	39	2820	500	6600	10	1	7836009	727	30.63	3.66	12	0.81	303.00	2537.00	29550	20240703	-68.60	9140	20240930	1.53	29550	-68.60	20240703	9140	1.53	20240930	29550	-68.60	20240703	9140	1.53	20240930	1.16	N	450330	500	39 억		30058	N	N	0	N	00	N
7	20240930	111334	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9160	-270	5	-2.86	548674190	59277	68.15	9480	9490	9140	12250	6610	9430	9256.11	0.38	0	-7563	9963	9696	9563	9296	9163	9630	9230	39	2820	500	6600	10	1	7836009	718	30.23	3.61	12	0.76	303.00	2537.00	29550	20240703	-69.00	9140	20240930	0.22	29550	-69.00	20240703	9140	0.22	20240930	29550	-69.00	20240703	9140	0.22	20240930	1.16	N	450330	500	39 억		30058	N	N	0	N	00	N
8	20240930	101335	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9210	-220	5	-2.33	361608840	38932	44.76	9480	9490	9180	12250	6610	9430	9288.22	0.38	0	-4165	9963	9696	9563	9296	9163	9630	9230	39	2820	500	6600	10	1	7836009	722	30.40	3.63	12	0.50	303.00	2537.00	29550	20240703	-68.83	9180	20240930	0.33	29550	-68.83	20240703	9180	0.33	20240930	29550	-68.83	20240703	9180	0.33	20240930	1.16	N	450330	500	39 억		30058	N	N	0	N	00	N
9	20240930	091234	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9420	-10	5	-0.11	85461200	9118	10.48	9480	9490	9310	12250	6610	9430	9372.80	0.38	0	-2836	9963	9696	9563	9296	9163	9630	9230	39	2820	500	6600	10	1	7836009	738	31.09	3.71	12	0.12	303.00	2537.00	29550	20240703	-68.12	9310	20240930	1.18	29550	-68.12	20240703	9310	1.18	20240930	29550	-68.12	20240703	9310	1.18	20240930	1.16	N	450330	500	39 억		30058	N	N	0	N	00	N
10	20240927	161336	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-390	5	-3.97	832737230	86686	125.57	9820	9830	9430	12760	6880	9820	9607.89	0.72	0	-27085	10000	9910	9760	9670	9520	9955	9715	39	2940	500	6870	10	1	7836009	739	31.12	3.72	12	1.11	303.00	2537.00	29550	20240703	-68.09	9340	20240920	0.96	29550	-68.09	20240703	9340	0.96	20240920	29550	-68.09	20240703	9340	0.96	20240920	1.18	N	450330	500	39 억		56732	N	N	0	N	00	N
11	20240927	151345	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-320	5	-3.26	742557890	77142	111.74	9820	9830	9450	12760	6880	9820	9625.86	0.72	0	-24721	10000	9910	9760	9670	9520	9955	9715	39	2940	500	6870	10	1	7836009	744	31.35	3.74	12	0.98	303.00	2537.00	29550	20240703	-67.85	9340	20240920	1.71	29550	-67.85	20240703	9340	1.71	20240920	29550	-67.85	20240703	9340	1.71	20240920	1.18	N	450330	500	39 억		56732	N	N	0	N	00	N
12	20240927	141355	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-250	5	-2.55	562240830	58194	84.30	9820	9830	9560	12760	6880	9820	9661.49	0.72	0	-15472	10000	9910	9760	9670	9520	9955	9715	39	2940	500	6870	10	1	7836009	750	31.58	3.77	12	0.74	303.00	2537.00	29550	20240703	-67.61	9340	20240920	2.46	29550	-67.61	20240703	9340	2.46	20240920	29550	-67.61	20240703	9340	2.46	20240920	1.18	N	450330	500	39 억		56732	N	N	0	N	00	N
13	20240927	131339	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-200	5	-2.04	442135420	45682	66.17	9820	9830	9600	12760	6880	9820	9678.55	0.72	0	-9877	10000	9910	9760	9670	9520	9955	9715	39	2940	500	6870	10	1	7836009	754	31.75	3.79	12	0.58	303.00	2537.00	29550	20240703	-67.45	9340	20240920	3.00	29550	-67.45	20240703	9340	3.00	20240920	29550	-67.45	20240703	9340	3.00	20240920	1.18	N	450330	500	39 억		56732	N	N	0	N	00	N
14	20240927	121336	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-200	5	-2.04	388550570	40110	58.10	9820	9830	9610	12760	6880	9820	9687.12	0.72	0	-7822	10000	9910	9760	9670	9520	9955	9715	39	2940	500	6870	10	1	7836009	754	31.75	3.79	12	0.51	303.00	2537.00	29550	20240703	-67.45	9340	20240920	3.00	29550	-67.45	20240703	9340	3.00	20240920	29550	-67.45	20240703	9340	3.00	20240920	1.18	N	450330	500	39 억		56732	N	N	0	N	00	N
15	20240927	111336	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	-180	5	-1.83	291580130	30034	43.51	9820	9830	9630	12760	6880	9820	9708.33	0.72	0	-5029	10000	9910	9760	9670	9520	9955	9715	39	2940	500	6870	10	1	7836009	755	31.82	3.80	12	0.38	303.00	2537.00	29550	20240703	-67.38	9340	20240920	3.21	29550	-67.38	20240703	9340	3.21	20240920	29550	-67.38	20240703	9340	3.21	20240920	1.18	N	450330	500	39 억		56732	N	N	0	N	00	N
16	20240927	101338	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-140	5	-1.43	195191930	20054	29.05	9820	9830	9680	12760	6880	9820	9733.32	0.72	0	-1313	10000	9910	9760	9670	9520	9955	9715	39	2940	500	6870	10	1	7836009	759	31.95	3.82	12	0.26	303.00	2537.00	29550	20240703	-67.24	9340	20240920	3.64	29550	-67.24	20240703	9340	3.64	20240920	29550	-67.24	20240703	9340	3.64	20240920	1.18	N	450330	500	39 억		56732	N	N	0	N	00	N
17	20240927	091344	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-70	5	-0.71	59069790	6055	8.77	9820	9830	9710	12760	6880	9820	9755.54	0.72	0	1064	10000	9910	9760	9670	9520	9955	9715	39	2940	500	6870	10	1	7836009	764	32.18	3.84	12	0.08	303.00	2537.00	29550	20240703	-67.01	9340	20240920	4.39	29550	-67.01	20240703	9340	4.39	20240920	29550	-67.01	20240703	9340	4.39	20240920	1.18	N	450330	500	39 억		56732	N	N	0	N	00	N
18	20240926	161318	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	220	2	2.29	671669740	68755	83.62	9610	9850	9610	12480	6720	9600	9768.04	0.48	0	19513	9980	9790	9670	9480	9360	9730	9420	39	2880	500	6720	10	1	7836009	769	32.41	3.87	12	0.88	303.00	2537.00	29550	20240703	-66.77	9340	20240920	5.14	29550	-66.77	20240703	9340	5.14	20240920	29550	-66.77	20240703	9340	5.14	20240920	1.18	N	450330	500	39 억		37591	N	N	0	N	00	N
19	20240926	151327	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	230	2	2.40	626215520	64126	77.99	9610	9850	9610	12480	6720	9600	9765.39	0.48	0	18467	9980	9790	9670	9480	9360	9730	9420	39	2880	500	6720	10	1	7836009	770	32.44	3.87	12	0.82	303.00	2537.00	29550	20240703	-66.73	9340	20240920	5.25	29550	-66.73	20240703	9340	5.25	20240920	29550	-66.73	20240703	9340	5.25	20240920	1.18	N	450330	500	39 억		37591	N	N	0	N	00	N
20	20240926	141334	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	180	2	1.88	439748310	45079	54.83	9610	9830	9610	12480	6720	9600	9755.06	0.48	0	10177	9980	9790	9670	9480	9360	9730	9420	39	2880	500	6720	10	1	7836009	766	32.28	3.85	12	0.58	303.00	2537.00	29550	20240703	-66.90	9340	20240920	4.71	29550	-66.90	20240703	9340	4.71	20240920	29550	-66.90	20240703	9340	4.71	20240920	1.18	N	450330	500	39 억		37591	N	N	0	N	00	N
21	20240926	131308	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	130	2	1.35	313348250	32148	39.10	9610	9830	9610	12480	6720	9600	9747.05	0.48	0	3703	9980	9790	9670	9480	9360	9730	9420	39	2880	500	6720	10	1	7836009	762	32.11	3.84	12	0.41	303.00	2537.00	29550	20240703	-67.07	9340	20240920	4.18	29550	-67.07	20240703	9340	4.18	20240920	29550	-67.07	20240703	9340	4.18	20240920	1.18	N	450330	500	39 억		37591	N	N	0	N	00	N
22	20240926	121333	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	180	2	1.88	267287460	27431	33.36	9610	9830	9610	12480	6720	9600	9743.99	0.48	0	2442	9980	9790	9670	9480	9360	9730	9420	39	2880	500	6720	10	1	7836009	766	32.28	3.85	12	0.35	303.00	2537.00	29550	20240703	-66.90	9340	20240920	4.71	29550	-66.90	20240703	9340	4.71	20240920	29550	-66.90	20240703	9340	4.71	20240920	1.18	N	450330	500	39 억		37591	N	N	0	N	00	N
23	20240926	111332	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	150	2	1.56	213783360	21939	26.68	9610	9830	9610	12480	6720	9600	9744.44	0.48	0	2115	9980	9790	9670	9480	9360	9730	9420	39	2880	500	6720	10	1	7836009	764	32.18	3.84	12	0.28	303.00	2537.00	29550	20240703	-67.01	9340	20240920	4.39	29550	-67.01	20240703	9340	4.39	20240920	29550	-67.01	20240703	9340	4.39	20240920	1.18	N	450330	500	39 억		37591	N	N	0	N	00	N
24	20240926	101335	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	130	2	1.35	170547230	17503	21.29	9610	9830	9610	12480	6720	9600	9743.89	0.48	0	3761	9980	9790	9670	9480	9360	9730	9420	39	2880	500	6720	10	1	7836009	762	32.11	3.84	12	0.22	303.00	2537.00	29550	20240703	-67.07	9340	20240920	4.18	29550	-67.07	20240703	9340	4.18	20240920	29550	-67.07	20240703	9340	4.18	20240920	1.18	N	450330	500	39 억		37591	N	N	0	N	00	N
25	20240926	091330	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	120	2	1.25	30092350	3104	3.78	9610	9790	9610	12480	6720	9600	9694.70	0.48	0	752	9980	9790	9670	9480	9360	9730	9420	39	2880	500	6720	10	1	7836009	762	32.08	3.83	12	0.04	303.00	2537.00	29550	20240703	-67.11	9340	20240920	4.07	29550	-67.11	20240703	9340	4.07	20240920	29550	-67.11	20240703	9340	4.07	20240920	1.18	N	450330	500	39 억		37591	N	N	0	N	00	N
26	20240925	161314	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	10	2	0.10	787623890	81091	138.17	9650	9860	9550	12460	6720	9590	9713.35	0.56	0	-6504	9756	9672	9526	9442	9296	9715	9485	39	2870	500	6710	10	1	7836009	752	31.68	3.78	12	1.03	303.00	2537.00	29550	20240703	-67.51	9340	20240920	2.78	29550	-67.51	20240703	9340	2.78	20240920	29550	-67.51	20240703	9340	2.78	20240920	1.17	N	450330	500	39 억		43700	N	N	0	N	00	N
27	20240925	151327	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-10	5	-0.10	766215530	78861	134.37	9650	9860	9550	12460	6720	9590	9716.13	0.56	0	-6292	9756	9672	9526	9442	9296	9715	9485	39	2870	500	6710	10	1	7836009	751	31.62	3.78	12	1.01	303.00	2537.00	29550	20240703	-67.58	9340	20240920	2.57	29550	-67.58	20240703	9340	2.57	20240920	29550	-67.58	20240703	9340	2.57	20240920	1.17	N	450330	500	39 억		43700	N	N	0	N	00	N
28	20240925	141328	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	140	2	1.46	624038090	64103	109.22	9650	9860	9560	12460	6720	9590	9735.08	0.56	0	-1665	9756	9672	9526	9442	9296	9715	9485	39	2870	500	6710	10	1	7836009	762	32.11	3.84	12	0.82	303.00	2537.00	29550	20240703	-67.07	9340	20240920	4.18	29550	-67.07	20240703	9340	4.18	20240920	29550	-67.07	20240703	9340	4.18	20240920	1.17	N	450330	500	39 억		43700	N	N	0	N	00	N
29	20240925	131319	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	110	2	1.15	588283240	60428	102.96	9650	9860	9560	12460	6720	9590	9735.43	0.56	0	-91	9756	9672	9526	9442	9296	9715	9485	39	2870	500	6710	10	1	7836009	760	32.01	3.82	12	0.77	303.00	2537.00	29550	20240703	-67.17	9340	20240920	3.85	29550	-67.17	20240703	9340	3.85	20240920	29550	-67.17	20240703	9340	3.85	20240920	1.17	N	450330	500	39 억		43700	N	N	0	N	00	N
30	20240925	121328	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	140	2	1.46	488603510	50145	85.44	9650	9860	9560	12460	6720	9590	9744.02	0.56	0	151	9756	9672	9526	9442	9296	9715	9485	39	2870	500	6710	10	1	7836009	762	32.11	3.84	12	0.64	303.00	2537.00	29550	20240703	-67.07	9340	20240920	4.18	29550	-67.07	20240703	9340	4.18	20240920	29550	-67.07	20240703	9340	4.18	20240920	1.17	N	450330	500	39 억		43700	N	N	0	N	00	N
31	20240925	111324	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	220	2	2.29	402965260	41379	70.50	9650	9860	9560	12460	6720	9590	9738.64	0.56	0	3188	9756	9672	9526	9442	9296	9715	9485	39	2870	500	6710	10	1	7836009	769	32.38	3.87	12	0.53	303.00	2537.00	29550	20240703	-66.80	9340	20240920	5.03	29550	-66.80	20240703	9340	5.03	20240920	29550	-66.80	20240703	9340	5.03	20240920	1.17	N	450330	500	39 억		43700	N	N	0	N	00	N
32	20240925	101320	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	180	2	1.88	324274680	33326	56.78	9650	9860	9560	12460	6720	9590	9730.66	0.56	0	4529	9756	9672	9526	9442	9296	9715	9485	39	2870	500	6710	10	1	7836009	766	32.24	3.85	12	0.43	303.00	2537.00	29550	20240703	-66.94	9340	20240920	4.60	29550	-66.94	20240703	9340	4.60	20240920	29550	-66.94	20240703	9340	4.60	20240920	1.17	N	450330	500	39 억		43700	N	N	0	N	00	N
33	20240925	091334	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	70	2	0.73	67540090	7024	11.97	9650	9670	9560	12460	6720	9590	9615.86	0.56	0	-1082	9756	9672	9526	9442	9296	9715	9485	39	2870	500	6710	10	1	7836009	757	31.88	3.81	12	0.09	303.00	2537.00	29550	20240703	-67.31	9340	20240920	3.43	29550	-67.31	20240703	9340	3.43	20240920	29550	-67.31	20240703	9340	3.43	20240920	1.17	N	450330	500	39 억		43700	N	N	0	N	00	N
34	20240924	161316	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	70	2	0.74	550867540	57978	127.18	9520	9610	9380	12370	6670	9520	9501.23	0.57	0	-1245	9760	9640	9520	9400	9280	9580	9340	39	2850	500	6660	10	1	7836009	751	31.65	3.78	12	0.74	303.00	2537.00	29550	20240703	-67.55	9340	20240920	2.68	29550	-67.55	20240703	9340	2.68	20240920	29550	-67.55	20240703	9340	2.68	20240920	1.10	N	450330	500	39 억		44859	N	N	0	N	00	N
35	20240924	151318	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	20	2	0.21	510123130	53713	117.83	9520	9610	9380	12370	6670	9520	9497.20	0.57	0	-2791	9760	9640	9520	9400	9280	9580	9340	39	2850	500	6660	10	1	7836009	748	31.49	3.76	12	0.69	303.00	2537.00	29550	20240703	-67.72	9340	20240920	2.14	29550	-67.72	20240703	9340	2.14	20240920	29550	-67.72	20240703	9340	2.14	20240920	1.10	N	450330	500	39 억		44859	N	N	0	N	00	N
36	20240924	141308	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	70	2	0.74	427788230	45083	98.90	9520	9600	9380	12370	6670	9520	9488.90	0.57	0	-4782	9760	9640	9520	9400	9280	9580	9340	39	2850	500	6660	10	1	7836009	751	31.65	3.78	12	0.58	303.00	2537.00	29550	20240703	-67.55	9340	20240920	2.68	29550	-67.55	20240703	9340	2.68	20240920	29550	-67.55	20240703	9340	2.68	20240920	1.10	N	450330	500	39 억		44859	N	N	0	N	00	N
37	20240924	131316	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-20	5	-0.21	381681370	40251	88.30	9520	9600	9380	12370	6670	9520	9482.53	0.57	0	-5474	9760	9640	9520	9400	9280	9580	9340	39	2850	500	6660	10	1	7836009	744	31.35	3.74	12	0.51	303.00	2537.00	29550	20240703	-67.85	9340	20240920	1.71	29550	-67.85	20240703	9340	1.71	20240920	29550	-67.85	20240703	9340	1.71	20240920	1.10	N	450330	500	39 억		44859	N	N	0	N	00	N
38	20240924	121311	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-60	5	-0.63	367841630	38792	85.10	9520	9600	9380	12370	6670	9520	9482.41	0.57	0	-5882	9760	9640	9520	9400	9280	9580	9340	39	2850	500	6660	10	1	7836009	741	31.22	3.73	12	0.50	303.00	2537.00	29550	20240703	-67.99	9340	20240920	1.28	29550	-67.99	20240703	9340	1.28	20240920	29550	-67.99	20240703	9340	1.28	20240920	1.10	N	450330	500	39 억		44859	N	N	0	N	00	N
39	20240924	111320	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-80	5	-0.84	332227610	35023	76.83	9520	9600	9380	12370	6670	9520	9485.98	0.57	0	-7773	9760	9640	9520	9400	9280	9580	9340	39	2850	500	6660	10	1	7836009	740	31.16	3.72	12	0.45	303.00	2537.00	29550	20240703	-68.05	9340	20240920	1.07	29550	-68.05	20240703	9340	1.07	20240920	29550	-68.05	20240703	9340	1.07	20240920	1.10	N	450330	500	39 억		44859	N	N	0	N	00	N
40	20240924	101318	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	30	2	0.32	111550450	11693	25.65	9520	9600	9510	12370	6670	9520	9539.93	0.57	0	-464	9760	9640	9520	9400	9280	9580	9340	39	2850	500	6660	10	1	7836009	748	31.52	3.76	12	0.15	303.00	2537.00	29550	20240703	-67.68	9340	20240920	2.25	29550	-67.68	20240703	9340	2.25	20240920	29550	-67.68	20240703	9340	2.25	20240920	1.10	N	450330	500	39 억		44859	N	N	0	N	00	N
41	20240924	091320	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	0	3	0.00	44759320	4701	10.31	9520	9560	9510	12370	6670	9520	9521.23	0.57	0	916	9760	9640	9520	9400	9280	9580	9340	39	2850	500	6660	10	1	7836009	746	31.42	3.75	12	0.06	303.00	2537.00	29550	20240703	-67.78	9340	20240920	1.93	29550	-67.78	20240703	9340	1.93	20240920	29550	-67.78	20240703	9340	1.93	20240920	1.10	N	450330	500	39 억		44859	N	N	0	N	00	N
42	20240923	161310	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-40	5	-0.42	428268480	44882	33.33	9560	9640	9400	12420	6700	9560	9542.16	0.51	0	5042	10000	9780	9560	9340	9120	9670	9230	39	2860	500	6690	10	1	7836009	746	31.42	3.75	12	0.57	303.00	2537.00	29550	20240703	-67.78	9340	20240920	1.93	29550	-67.78	20240703	9340	1.93	20240920	29550	-67.78	20240703	9340	1.93	20240920	0.92	N	450330	500	39 억		39738	N	N	0	N	00	N
43	20240923	151316	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-10	5	-0.10	390632220	40930	30.39	9560	9640	9400	12420	6700	9560	9543.91	0.51	0	5184	10000	9780	9560	9340	9120	9670	9230	39	2860	500	6690	10	1	7836009	748	31.52	3.76	12	0.52	303.00	2537.00	29550	20240703	-67.68	9340	20240920	2.25	29550	-67.68	20240703	9340	2.25	20240920	29550	-67.68	20240703	9340	2.25	20240920	0.92	N	450330	500	39 억		39738	N	N	0	N	00	N
44	20240923	141322	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	30	2	0.31	323899300	33950	25.21	9560	9640	9400	12420	6700	9560	9540.48	0.51	0	3107	10000	9780	9560	9340	9120	9670	9230	39	2860	500	6690	10	1	7836009	751	31.65	3.78	12	0.43	303.00	2537.00	29550	20240703	-67.55	9340	20240920	2.68	29550	-67.55	20240703	9340	2.68	20240920	29550	-67.55	20240703	9340	2.68	20240920	0.92	N	450330	500	39 억		39738	N	N	0	N	00	N
45	20240923	131318	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	20	2	0.21	289776190	30386	22.56	9560	9640	9400	12420	6700	9560	9536.50	0.51	0	2865	10000	9780	9560	9340	9120	9670	9230	39	2860	500	6690	10	1	7836009	751	31.62	3.78	12	0.39	303.00	2537.00	29550	20240703	-67.58	9340	20240920	2.57	29550	-67.58	20240703	9340	2.57	20240920	29550	-67.58	20240703	9340	2.57	20240920	0.92	N	450330	500	39 억		39738	N	N	0	N	00	N
46	20240923	121318	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	60	2	0.63	255429170	26808	19.91	9560	9640	9400	12420	6700	9560	9528.09	0.51	0	2299	10000	9780	9560	9340	9120	9670	9230	39	2860	500	6690	10	1	7836009	754	31.75	3.79	12	0.34	303.00	2537.00	29550	20240703	-67.45	9340	20240920	3.00	29550	-67.45	20240703	9340	3.00	20240920	29550	-67.45	20240703	9340	3.00	20240920	0.92	N	450330	500	39 억		39738	N	N	0	N	00	N
47	20240923	111316	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	50	2	0.52	208137140	21864	16.24	9560	9640	9400	12420	6700	9560	9519.63	0.51	0	3851	10000	9780	9560	9340	9120	9670	9230	39	2860	500	6690	10	1	7836009	753	31.72	3.79	12	0.28	303.00	2537.00	29550	20240703	-67.48	9340	20240920	2.89	29550	-67.48	20240703	9340	2.89	20240920	29550	-67.48	20240703	9340	2.89	20240920	0.92	N	450330	500	39 억		39738	N	N	0	N	00	N
48	20240923	101315	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-20	5	-0.21	149225720	15715	11.67	9560	9600	9400	12420	6700	9560	9495.75	0.51	0	2005	10000	9780	9560	9340	9120	9670	9230	39	2860	500	6690	10	1	7836009	748	31.49	3.76	12	0.20	303.00	2537.00	29550	20240703	-67.72	9340	20240920	2.14	29550	-67.72	20240703	9340	2.14	20240920	29550	-67.72	20240703	9340	2.14	20240920	0.92	N	450330	500	39 억		39738	N	N	0	N	00	N
49	20240923	091316	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-100	5	-1.05	20482090	2156	1.60	9560	9560	9460	12420	6700	9560	9500.04	0.51	0	-289	10000	9780	9560	9340	9120	9670	9230	39	2860	500	6690	10	1	7836009	741	31.22	3.73	12	0.03	303.00	2537.00	29550	20240703	-67.99	9340	20240920	1.28	29550	-67.99	20240703	9340	1.28	20240920	29550	-67.99	20240703	9340	1.28	20240920	0.92	N	450330	500	39 억		39738	N	N	0	N	00	N
50	20240913	161207	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-320	5	-3.11	1258455200	125103	107.19	10400	10420	9930	13370	7210	10290	10059.84	1.00	0	-28288	10556	10422	10256	10122	9956	10490	10190	39	3080	500	7200	10	1	7836009	781	32.90	3.93	12	1.60	303.00	2537.00	29550	20240703	-66.26	9850	20240911	1.22	29550	-66.26	20240703	9850	1.22	20240911	29550	-66.26	20240703	9850	1.22	20240911	1.02	N	450330	500	39 억		78065	N	N	0	N	00	N
51	20240913	151220	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-280	5	-2.72	1159790730	115212	98.71	10400	10420	9930	13370	7210	10290	10066.58	1.00	0	-28257	10556	10422	10256	10122	9956	10490	10190	39	3080	500	7200	10	1	7836009	784	33.04	3.95	12	1.47	303.00	2537.00	29550	20240703	-66.13	9850	20240911	1.62	29550	-66.13	20240703	9850	1.62	20240911	29550	-66.13	20240703	9850	1.62	20240911	1.02	N	450330	500	39 억		78065	N	N	0	N	00	N
52	20240913	141220	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-310	5	-3.01	1067924430	106035	90.85	10400	10420	9930	13370	7210	10290	10071.43	1.00	0	-31473	10556	10422	10256	10122	9956	10490	10190	39	3080	500	7200	10	1	7836009	782	32.94	3.93	12	1.35	303.00	2537.00	29550	20240703	-66.23	9850	20240911	1.32	29550	-66.23	20240703	9850	1.32	20240911	29550	-66.23	20240703	9850	1.32	20240911	1.02	N	450330	500	39 억		78065	N	N	0	N	00	N
53	20240913	131214	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-310	5	-3.01	968843480	96114	82.35	10400	10420	9930	13370	7210	10290	10080.15	1.00	0	-31447	10556	10422	10256	10122	9956	10490	10190	39	3080	500	7200	10	1	7836009	782	32.94	3.93	12	1.23	303.00	2537.00	29550	20240703	-66.23	9850	20240911	1.32	29550	-66.23	20240703	9850	1.32	20240911	29550	-66.23	20240703	9850	1.32	20240911	1.02	N	450330	500	39 억		78065	N	N	0	N	00	N
54	20240913	121217	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-320	5	-3.11	890515820	88270	75.63	10400	10420	9930	13370	7210	10290	10088.54	1.00	0	-30265	10556	10422	10256	10122	9956	10490	10190	39	3080	500	7200	10	1	7836009	781	32.90	3.93	12	1.13	303.00	2537.00	29550	20240703	-66.26	9850	20240911	1.22	29550	-66.26	20240703	9850	1.22	20240911	29550	-66.26	20240703	9850	1.22	20240911	1.02	N	450330	500	39 억		78065	N	N	0	N	00	N
55	20240913	111220	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-260	5	-2.53	532883200	52453	44.94	10400	10420	10020	13370	7210	10290	10159.25	1.00	0	-18137	10556	10422	10256	10122	9956	10490	10190	39	3080	500	7200	10	1	7836009	786	33.10	3.95	12	0.67	303.00	2537.00	29550	20240703	-66.06	9850	20240911	1.83	29550	-66.06	20240703	9850	1.83	20240911	29550	-66.06	20240703	9850	1.83	20240911	1.02	N	450330	500	39 억		78065	N	N	0	N	00	N
56	20240913	101222	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-200	5	-1.94	343819010	33639	28.82	10400	10420	10070	13370	7210	10290	10220.85	1.00	0	-12795	10556	10422	10256	10122	9956	10490	10190	39	3080	500	7200	10	1	7836009	791	33.30	3.98	12	0.43	303.00	2537.00	29550	20240703	-65.85	9850	20240911	2.44	29550	-65.85	20240703	9850	2.44	20240911	29550	-65.85	20240703	9850	2.44	20240911	1.02	N	450330	500	39 억		78065	N	N	0	N	00	N
57	20240913	091226	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-40	5	-0.39	97834870	9483	8.12	10400	10420	10240	13370	7210	10290	10316.87	1.00	0	-4797	10556	10422	10256	10122	9956	10490	10190	39	3080	500	7200	10	1	7836009	803	33.83	4.04	12	0.12	303.00	2537.00	29550	20240703	-65.31	9850	20240911	4.06	29550	-65.31	20240703	9850	4.06	20240911	29550	-65.31	20240703	9850	4.06	20240911	1.02	N	450330	500	39 억		78065	N	N	0	N	00	N
58	20240912	161158	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	320	2	3.21	1190553140	116046	37.91	10090	10390	10090	12960	6980	9970	10263.07	0.57	0	33952	11330	10650	10250	9570	9170	10450	9370	39	2990	500	6970	10	1	7836009	806	33.96	4.06	12	1.48	303.00	2537.00	29550	20240703	-65.18	9850	20240911	4.47	29550	-65.18	20240703	9850	4.47	20240911	29550	-65.18	20240703	9850	4.47	20240911	1.09	N	450330	500	39 억		44340	N	N	0	N	00	N
59	20240912	151215	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	400	2	4.01	1067020030	104080	34.00	10090	10390	10090	12960	6980	9970	10256.17	0.57	0	30348	11330	10650	10250	9570	9170	10450	9370	39	2990	500	6970	10	1	7836009	813	34.22	4.09	12	1.33	303.00	2537.00	29550	20240703	-64.91	9850	20240911	5.28	29550	-64.91	20240703	9850	5.28	20240911	29550	-64.91	20240703	9850	5.28	20240911	1.09	N	450330	500	39 억		44340	N	N	0	N	00	N
60	20240912	141222	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	300	2	3.01	764817780	74776	24.43	10090	10330	10090	12960	6980	9970	10233.56	0.57	0	15321	11330	10650	10250	9570	9170	10450	9370	39	2990	500	6970	10	1	7836009	805	33.89	4.05	12	0.95	303.00	2537.00	29550	20240703	-65.25	9850	20240911	4.26	29550	-65.25	20240703	9850	4.26	20240911	29550	-65.25	20240703	9850	4.26	20240911	1.09	N	450330	500	39 억		44340	N	N	0	N	00	N
61	20240912	131209	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	230	2	2.31	649210050	63506	20.75	10090	10330	10090	12960	6980	9970	10229.11	0.57	0	10331	11330	10650	10250	9570	9170	10450	9370	39	2990	500	6970	10	1	7836009	799	33.66	4.02	12	0.81	303.00	2537.00	29550	20240703	-65.48	9850	20240911	3.55	29550	-65.48	20240703	9850	3.55	20240911	29550	-65.48	20240703	9850	3.55	20240911	1.09	N	450330	500	39 억		44340	N	N	0	N	00	N
62	20240912	121208	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	320	2	3.21	550560940	53835	17.59	10090	10330	10090	12960	6980	9970	10234.40	0.57	0	8951	11330	10650	10250	9570	9170	10450	9370	39	2990	500	6970	10	1	7836009	806	33.96	4.06	12	0.69	303.00	2537.00	29550	20240703	-65.18	9850	20240911	4.47	29550	-65.18	20240703	9850	4.47	20240911	29550	-65.18	20240703	9850	4.47	20240911	1.09	N	450330	500	39 억		44340	N	N	0	N	00	N
63	20240912	111206	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	280	2	2.81	476286070	46605	15.23	10090	10330	10090	12960	6980	9970	10228.19	0.57	0	8826	11330	10650	10250	9570	9170	10450	9370	39	2990	500	6970	10	1	7836009	803	33.83	4.04	12	0.59	303.00	2537.00	29550	20240703	-65.31	9850	20240911	4.06	29550	-65.31	20240703	9850	4.06	20240911	29550	-65.31	20240703	9850	4.06	20240911	1.09	N	450330	500	39 억		44340	N	N	0	N	00	N
64	20240912	101210	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	310	2	3.11	436726150	42747	13.97	10090	10330	10090	12960	6980	9970	10225.77	0.57	0	7597	11330	10650	10250	9570	9170	10450	9370	39	2990	500	6970	10	1	7836009	806	33.93	4.05	12	0.55	303.00	2537.00	29550	20240703	-65.21	9850	20240911	4.37	29550	-65.21	20240703	9850	4.37	20240911	29550	-65.21	20240703	9850	4.37	20240911	1.09	N	450330	500	39 억		44340	N	N	0	N	00	N
65	20240912	091211	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	260	2	2.61	151597530	14948	4.88	10090	10230	10090	12960	6980	9970	10161.43	0.57	0	2369	11330	10650	10250	9570	9170	10450	9370	39	2990	500	6970	10	1	7836009	802	33.76	4.03	12	0.19	303.00	2537.00	29550	20240703	-65.38	9850	20240911	3.86	29550	-65.38	20240703	9850	3.86	20240911	29550	-65.38	20240703	9850	3.86	20240911	1.09	N	450330	500	39 억		44340	N	N	0	N	00	N
66	20240911	161146	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9970	-690	5	-6.47	3097312400	304616	206.32	10570	10930	9850	13850	7470	10660	10168.71	0.52	0	3255	11766	11212	10936	10382	10106	11075	10245	39	3190	500	7460	10	1	7836009	781	32.90	3.93	12	3.89	303.00	2537.00	29550	20240703	-66.26	9850	20240911	1.22	29550	-66.26	20240703	9850	1.22	20240911	29550	-66.26	20240703	9850	1.22	20240911	1.14	N	450330	500	39 억		41068	N	N	0	N	00	N
67	20240911	151152	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9990	-670	5	-6.29	2997463740	294607	199.54	10570	10930	9850	13850	7470	10660	10174.45	0.52	0	2146	11766	11212	10936	10382	10106	11075	10245	39	3190	500	7460	10	1	7836009	783	32.97	3.94	12	3.76	303.00	2537.00	29550	20240703	-66.19	9850	20240911	1.42	29550	-66.19	20240703	9850	1.42	20240911	29550	-66.19	20240703	9850	1.42	20240911	1.14	N	450330	500	39 억		41068	N	N	0	N	00	N
68	20240911	141155	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9960	-700	5	-6.57	2513204120	245809	166.49	10570	10930	9870	13850	7470	10660	10224.22	0.52	0	4461	11766	11212	10936	10382	10106	11075	10245	39	3190	500	7460	10	1	7836009	780	32.87	3.93	12	3.14	303.00	2537.00	29550	20240703	-66.29	9870	20240911	0.91	29550	-66.29	20240703	9870	0.91	20240911	29550	-66.29	20240703	9870	0.91	20240911	1.14	N	450330	500	39 억		41068	N	N	0	N	00	N
69	20240911	131150	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10120	-540	5	-5.07	1700769170	164135	111.17	10570	10930	10060	13850	7470	10660	10362.01	0.52	0	8144	11766	11212	10936	10382	10106	11075	10245	39	3190	500	7460	10	1	7836009	793	33.40	3.99	12	2.09	303.00	2537.00	29550	20240703	-65.75	10060	20240911	0.60	29550	-65.75	20240703	10060	0.60	20240911	29550	-65.75	20240703	10060	0.60	20240911	1.14	N	450330	500	39 억		41068	N	N	0	N	00	N
70	20240911	121154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10290	-370	5	-3.47	1196874160	114401	77.49	10570	10930	10220	13850	7470	10660	10462.10	0.52	0	2566	11766	11212	10936	10382	10106	11075	10245	39	3190	500	7460	10	1	7836009	806	33.96	4.06	12	1.46	303.00	2537.00	29550	20240703	-65.18	10220	20240911	0.68	29550	-65.18	20240703	10220	0.68	20240911	29550	-65.18	20240703	10220	0.68	20240911	1.14	N	450330	500	39 억		41068	N	N	0	N	00	N
71	20240911	111144	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10360	-300	5	-2.81	937791240	89194	60.41	10570	10930	10230	13850	7470	10660	10514.06	0.52	0	3795	11766	11212	10936	10382	10106	11075	10245	39	3190	500	7460	10	1	7836009	812	34.19	4.08	12	1.14	303.00	2537.00	29550	20240703	-64.94	10230	20240911	1.27	29550	-64.94	20240703	10230	1.27	20240911	29550	-64.94	20240703	10230	1.27	20240911	1.14	N	450330	500	39 억		41068	N	N	0	N	00	N
72	20240911	101138	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10690	30	2	0.28	408209600	38178	25.86	10570	10930	10570	13850	7470	10660	10692.27	0.52	0	3364	11766	11212	10936	10382	10106	11075	10245	39	3190	500	7460	10	1	7836009	838	35.28	4.21	12	0.49	303.00	2537.00	29550	20240703	-63.82	10570	20240911	1.14	29550	-63.82	20240703	10570	1.14	20240911	29550	-63.82	20240703	10570	1.14	20240911	1.14	N	450330	500	39 억		41068	N	N	0	N	00	N
73	20240911	091158	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10720	60	2	0.56	170479560	16007	10.84	10570	10750	10570	13850	7470	10660	10650.31	0.52	0	3930	11766	11212	10936	10382	10106	11075	10245	39	3190	500	7460	10	1	7836009	840	35.38	4.23	12	0.20	303.00	2537.00	29550	20240703	-63.72	10570	20240911	1.42	29550	-63.72	20240703	10570	1.42	20240911	29550	-63.72	20240703	10570	1.42	20240911	1.14	N	450330	500	39 억		41068	N	N	0	N	00	N
74	20240910	161141	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10660	-500	5	-4.48	1573275340	141611	140.43	11320	11490	10660	14500	7820	11160	11119.96	0.80	0	-21924	11573	11366	11133	10926	10693	11470	11030	39	3340	500	7810	10	1	7836009	835	35.18	4.20	12	1.81	303.00	2537.00	29550	20240703	-63.93	10660	20240910	0.00	29550	-63.93	20240703	10660	0.00	20240910	29550	-63.93	20240703	10660	0.00	20240910	1.37	N	450330	500	39 억		63018	N	N	0	N	00	N
75	20240910	151156	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10830	-330	5	-2.96	1418738030	127159	126.10	11320	11490	10740	14500	7820	11160	11157.20	0.80	0	-22377	11573	11366	11133	10926	10693	11470	11030	39	3340	500	7810	10	1	7836009	849	35.74	4.27	12	1.62	303.00	2537.00	29550	20240703	-63.35	10740	20240910	0.84	29550	-63.35	20240703	10740	0.84	20240910	29550	-63.35	20240703	10740	0.84	20240910	1.37	N	450330	500	39 억		63018	N	N	0	N	00	N
76	20240910	141145	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	-100	5	-0.90	1060640860	94427	93.64	11320	11490	11050	14500	7820	11160	11232.39	0.80	0	-23139	11573	11366	11133	10926	10693	11470	11030	39	3340	500	7810	10	1	7836009	867	36.50	4.36	12	1.21	303.00	2537.00	29550	20240703	-62.57	10900	20240909	1.47	29550	-62.57	20240703	10900	1.47	20240909	29550	-62.57	20240703	10900	1.47	20240909	1.37	N	450330	500	39 억		63018	N	N	0	N	00	N
77	20240910	131149	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	40	2	0.36	867863030	77124	76.48	11320	11490	11140	14500	7820	11160	11252.83	0.80	0	-21194	11573	11366	11133	10926	10693	11470	11030	39	3340	500	7810	10	1	7836009	878	36.96	4.41	12	0.98	303.00	2537.00	29550	20240703	-62.10	10900	20240909	2.75	29550	-62.10	20240703	10900	2.75	20240909	29550	-62.10	20240703	10900	2.75	20240909	1.37	N	450330	500	39 억		63018	N	N	0	N	00	N
78	20240910	121145	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	40	2	0.36	778379050	69119	68.54	11320	11490	11150	14500	7820	11160	11261.43	0.80	0	-19447	11573	11366	11133	10926	10693	11470	11030	39	3340	500	7810	10	1	7836009	878	36.96	4.41	12	0.88	303.00	2537.00	29550	20240703	-62.10	10900	20240909	2.75	29550	-62.10	20240703	10900	2.75	20240909	29550	-62.10	20240703	10900	2.75	20240909	1.37	N	450330	500	39 억		63018	N	N	0	N	00	N
79	20240910	111142	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	0	3	0.00	689348760	61216	60.70	11320	11490	11150	14500	7820	11160	11260.92	0.80	0	-17326	11573	11366	11133	10926	10693	11470	11030	39	3340	500	7810	10	1	7836009	874	36.83	4.40	12	0.78	303.00	2537.00	29550	20240703	-62.23	10900	20240909	2.39	29550	-62.23	20240703	10900	2.39	20240909	29550	-62.23	20240703	10900	2.39	20240909	1.37	N	450330	500	39 억		63018	N	N	0	N	00	N
80	20240910	101147	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	60	2	0.54	373428450	33086	32.81	11320	11490	11160	14500	7820	11160	11286.60	0.80	0	-8897	11573	11366	11133	10926	10693	11470	11030	39	3340	500	7810	10	1	7836009	879	37.03	4.42	12	0.42	303.00	2537.00	29550	20240703	-62.03	10900	20240909	2.94	29550	-62.03	20240703	10900	2.94	20240909	29550	-62.03	20240703	10900	2.94	20240909	1.37	N	450330	500	39 억		63018	N	N	0	N	00	N
81	20240910	091143	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	190	2	1.70	154841270	13630	13.52	11320	11490	11300	14500	7820	11160	11360.33	0.80	0	-2023	11573	11366	11133	10926	10693	11470	11030	39	3340	500	7810	10	1	7836009	889	37.46	4.47	12	0.17	303.00	2537.00	29550	20240703	-61.59	10900	20240909	4.13	29550	-61.59	20240703	10900	4.13	20240909	29550	-61.59	20240703	10900	4.13	20240909	1.37	N	450330	500	39 억		63018	N	N	0	N	00	N
82	20240909	161120	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11160	-230	5	-2.02	1099777060	98947	63.76	11020	11340	10900	14800	7980	11390	11114.43	0.70	0	8319	12203	11796	11543	11136	10883	11670	11010	39	3410	500	7970	10	1	7836009	874	36.83	4.40	12	1.26	303.00	2537.00	29550	20240703	-62.23	10900	20240909	2.39	29550	-62.23	20240703	10900	2.39	20240909	29550	-62.23	20240703	10900	2.39	20240909	1.33	N	450330	500	39 억		54699	N	N	0	N	00	N
83	20240909	151135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11200	-190	5	-1.67	996597110	89707	57.81	11020	11340	10900	14800	7980	11390	11109.47	0.70	0	5271	12203	11796	11543	11136	10883	11670	11010	39	3410	500	7970	10	1	7836009	878	36.96	4.41	12	1.14	303.00	2537.00	29550	20240703	-62.10	10900	20240909	2.75	29550	-62.10	20240703	10900	2.75	20240909	29550	-62.10	20240703	10900	2.75	20240909	1.33	N	450330	500	39 억		54699	N	N	0	N	00	N
84	20240909	141133	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11180	-210	5	-1.84	866904280	78166	50.37	11020	11270	10900	14800	7980	11390	11090.55	0.70	0	1791	12203	11796	11543	11136	10883	11670	11010	39	3410	500	7970	10	1	7836009	876	36.90	4.41	12	1.00	303.00	2537.00	29550	20240703	-62.17	10900	20240909	2.57	29550	-62.17	20240703	10900	2.57	20240909	29550	-62.17	20240703	10900	2.57	20240909	1.33	N	450330	500	39 억		54699	N	N	0	N	00	N
85	20240909	131131	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11130	-260	5	-2.28	715045210	64607	41.63	11020	11220	10900	14800	7980	11390	11067.61	0.70	0	128	12203	11796	11543	11136	10883	11670	11010	39	3410	500	7970	10	1	7836009	872	36.73	4.39	12	0.82	303.00	2537.00	29550	20240703	-62.34	10900	20240909	2.11	29550	-62.34	20240703	10900	2.11	20240909	29550	-62.34	20240703	10900	2.11	20240909	1.33	N	450330	500	39 억		54699	N	N	0	N	00	N
86	20240909	121126	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11090	-300	5	-2.63	643479370	58166	37.48	11020	11220	10900	14800	7980	11390	11062.81	0.70	0	471	12203	11796	11543	11136	10883	11670	11010	39	3410	500	7970	10	1	7836009	869	36.60	4.37	12	0.74	303.00	2537.00	29550	20240703	-62.47	10900	20240909	1.74	29550	-62.47	20240703	10900	1.74	20240909	29550	-62.47	20240703	10900	1.74	20240909	1.33	N	450330	500	39 억		54699	N	N	0	N	00	N
87	20240909	111128	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11140	-250	5	-2.19	534379680	48314	31.13	11020	11220	10900	14800	7980	11390	11060.56	0.70	0	-355	12203	11796	11543	11136	10883	11670	11010	39	3410	500	7970	10	1	7836009	873	36.77	4.39	12	0.62	303.00	2537.00	29550	20240703	-62.30	10900	20240909	2.20	29550	-62.30	20240703	10900	2.20	20240909	29550	-62.30	20240703	10900	2.20	20240909	1.33	N	450330	500	39 억		54699	N	N	0	N	00	N
88	20240909	101130	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11070	-320	5	-2.81	424307830	38437	24.77	11020	11200	10900	14800	7980	11390	11039.05	0.70	0	-1352	12203	11796	11543	11136	10883	11670	11010	39	3410	500	7970	10	1	7836009	867	36.53	4.36	12	0.49	303.00	2537.00	29550	20240703	-62.54	10900	20240909	1.56	29550	-62.54	20240703	10900	1.56	20240909	29550	-62.54	20240703	10900	1.56	20240909	1.33	N	450330	500	39 억		54699	N	N	0	N	00	N
89	20240909	091123	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11150	-240	5	-2.11	196971430	17905	11.54	11020	11200	10900	14800	7980	11390	11000.92	0.70	0	2303	12203	11796	11543	11136	10883	11670	11010	39	3410	500	7970	10	1	7836009	874	36.80	4.39	12	0.23	303.00	2537.00	29550	20240703	-62.27	10900	20240909	2.29	29550	-62.27	20240703	10900	2.29	20240909	29550	-62.27	20240703	10900	2.29	20240909	1.33	N	450330	500	39 억		54699	N	N	0	N	00	N
90	20240906	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-430	5	-3.64	1755036370	153187	25.14	11850	11950	11290	15360	8280	11820	11457.01	0.88	0	-13917	13660	12740	12090	11170	10520	12415	10845	39	3540	500	8270	10	1	7836009	893	37.59	4.49	12	1.95	303.00	2537.00	29550	20240703	-61.46	11230	20240725	1.42	29550	-61.46	20240703	11230	1.42	20240725	29550	-61.46	20240703	11230	1.42	20240725	1.42	N	450330	500	39 억		68616	N	N	0	N	00	N
91	20240906	151127	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-510	5	-4.31	1692952750	147716	24.24	11850	11950	11290	15360	8280	11820	11460.86	0.88	0	-13705	13660	12740	12090	11170	10520	12415	10845	39	3540	500	8270	10	1	7836009	886	37.33	4.46	12	1.89	303.00	2537.00	29550	20240703	-61.73	11230	20240725	0.71	29550	-61.73	20240703	11230	0.71	20240725	29550	-61.73	20240703	11230	0.71	20240725	1.42	N	450330	500	39 억		68616	N	N	0	N	00	N
92	20240906	141137	57	100.00	KOSDAQ		제약	N	N	N	N		N	11370	-450	5	-3.81	1510017730	131571	21.59	11850	11950	11290	15360	8280	11820	11476.83	0.88	0	-10889	13660	12740	12090	11170	10520	12415	10845	39	3540	500	8270	10	1	7836009	891	37.52	4.48	12	1.68	303.00	2537.00	29550	20240703	-61.52	11230	20240725	1.25	29550	-61.52	20240703	11230	1.25	20240725	29550	-61.52	20240703	11230	1.25	20240725	1.42	N	450330	500	39 억		68616	N	N	0	N	00	N
93	20240906	131128	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	-490	5	-4.15	1464739760	127587	20.94	11850	11950	11290	15360	8280	11820	11480.32	0.88	0	-9973	13660	12740	12090	11170	10520	12415	10845	39	3540	500	8270	10	1	7836009	888	37.39	4.47	12	1.63	303.00	2537.00	29550	20240703	-61.66	11230	20240725	0.89	29550	-61.66	20240703	11230	0.89	20240725	29550	-61.66	20240703	11230	0.89	20240725	1.42	N	450330	500	39 억		68616	N	N	0	N	00	N
94	20240906	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	11430	-390	5	-3.30	1309707760	113931	18.70	11850	11950	11290	15360	8280	11820	11495.62	0.88	0	-8302	13660	12740	12090	11170	10520	12415	10845	39	3540	500	8270	10	1	7836009	896	37.72	4.51	12	1.45	303.00	2537.00	29550	20240703	-61.32	11230	20240725	1.78	29550	-61.32	20240703	11230	1.78	20240725	29550	-61.32	20240703	11230	1.78	20240725	1.42	N	450330	500	39 억		68616	N	N	0	N	00	N
95	20240906	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-360	5	-3.05	1148754850	99784	16.38	11850	11950	11290	15360	8280	11820	11512.42	0.88	0	-8209	13660	12740	12090	11170	10520	12415	10845	39	3540	500	8270	10	1	7836009	898	37.82	4.52	12	1.27	303.00	2537.00	29550	20240703	-61.22	11230	20240725	2.05	29550	-61.22	20240703	11230	2.05	20240725	29550	-61.22	20240703	11230	2.05	20240725	1.42	N	450330	500	39 억		68616	N	N	0	N	00	N
96	20240906	101124	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-510	5	-4.31	938060340	81364	13.35	11850	11950	11290	15360	8280	11820	11529.18	0.88	0	-6150	13660	12740	12090	11170	10520	12415	10845	39	3540	500	8270	10	1	7836009	886	37.33	4.46	12	1.04	303.00	2537.00	29550	20240703	-61.73	11230	20240725	0.71	29550	-61.73	20240703	11230	0.71	20240725	29550	-61.73	20240703	11230	0.71	20240725	1.42	N	450330	500	39 억		68616	N	N	0	N	00	N
97	20240906	091129	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-30	5	-0.25	138084430	11669	1.92	11850	11950	11770	15360	8280	11820	11833.44	0.88	0	-3019	13660	12740	12090	11170	10520	12415	10845	39	3540	500	8270	10	1	7836009	924	38.91	4.65	12	0.15	303.00	2537.00	29550	20240703	-60.10	11230	20240725	4.99	29550	-60.10	20240703	11230	4.99	20240725	29550	-60.10	20240703	11230	4.99	20240725	1.42	N	450330	500	39 억		68616	N	N	0	N	00	N
98	20240905	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	-560	5	-4.52	7426855980	604504	180.71	12380	13010	11440	16090	8670	12380	12286.49	1.21	0	-27519	12826	12602	12346	12122	11866	12715	12235	39	3710	500	8660	10	1	7836009	926	39.01	4.66	12	7.71	303.00	2537.00	29550	20240703	-60.00	11230	20240725	5.25	29550	-60.00	20240703	11230	5.25	20240725	29550	-60.00	20240703	11230	5.25	20240725	1.25	N	450330	500	39 억		94750	N	N	0	N	00	N
99	20240905	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-450	5	-3.63	7166541020	582524	174.14	12380	13010	11440	16090	8670	12380	12302.57	1.21	0	-29137	12826	12602	12346	12122	11866	12715	12235	39	3710	500	8660	10	1	7836009	935	39.37	4.70	12	7.43	303.00	2537.00	29550	20240703	-59.63	11230	20240725	6.23	29550	-59.63	20240703	11230	6.23	20240725	29550	-59.63	20240703	11230	6.23	20240725	1.25	N	450330	500	39 억		94750	N	N	0	N	00	N
100	20240905	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	-690	5	-5.57	6689247040	542236	162.09	12380	13010	11440	16090	8670	12380	12336.41	1.21	0	-33371	12826	12602	12346	12122	11866	12715	12235	39	3710	500	8660	10	1	7836009	916	38.58	4.61	12	6.92	303.00	2537.00	29550	20240703	-60.44	11230	20240725	4.10	29550	-60.44	20240703	11230	4.10	20240725	29550	-60.44	20240703	11230	4.10	20240725	1.25	N	450330	500	39 억		94750	N	N	0	N	00	N
101	20240905	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-180	5	-1.45	3892051290	306549	91.64	12380	13010	12100	16090	8670	12380	12696.34	1.21	0	9474	12826	12602	12346	12122	11866	12715	12235	39	3710	500	8660	10	1	7836009	956	40.26	4.81	12	3.91	303.00	2537.00	29550	20240703	-58.71	11230	20240725	8.64	29550	-58.71	20240703	11230	8.64	20240725	29550	-58.71	20240703	11230	8.64	20240725	1.25	N	450330	500	39 억		94750	N	N	0	N	00	N
102	20240905	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	420	2	3.39	2930003320	229292	68.54	12380	13010	12380	16090	8670	12380	12778.48	1.21	0	33107	12826	12602	12346	12122	11866	12715	12235	39	3710	500	8660	10	1	7836009	1003	42.24	5.05	12	2.93	303.00	2537.00	29550	20240703	-56.68	11230	20240725	13.98	29550	-56.68	20240703	11230	13.98	20240725	29550	-56.68	20240703	11230	13.98	20240725	1.25	N	450330	500	39 억		94750	N	N	0	N	00	N
103	20240905	111115	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	350	2	2.83	2452399860	191563	57.26	12380	13010	12380	16090	8670	12380	12802.05	1.21	0	29942	12826	12602	12346	12122	11866	12715	12235	39	3710	500	8660	10	1	7836009	998	42.01	5.02	12	2.44	303.00	2537.00	29550	20240703	-56.92	11230	20240725	13.36	29550	-56.92	20240703	11230	13.36	20240725	29550	-56.92	20240703	11230	13.36	20240725	1.25	N	450330	500	39 억		94750	N	N	0	N	00	N
104	20240905	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	410	2	3.31	2080889300	162440	48.56	12380	13010	12380	16090	8670	12380	12810.20	1.21	0	29268	12826	12602	12346	12122	11866	12715	12235	39	3710	500	8660	10	1	7836009	1002	42.21	5.04	12	2.07	303.00	2537.00	29550	20240703	-56.72	11230	20240725	13.89	29550	-56.72	20240703	11230	13.89	20240725	29550	-56.72	20240703	11230	13.89	20240725	1.25	N	450330	500	39 억		94750	N	N	0	N	00	N
105	20240905	091124	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	480	2	3.88	764597990	60340	18.04	12380	12870	12380	16090	8670	12380	12671.49	1.21	0	17921	12826	12602	12346	12122	11866	12715	12235	39	3710	500	8660	10	1	7836009	1008	42.44	5.07	12	0.77	303.00	2537.00	29550	20240703	-56.48	11230	20240725	14.51	29550	-56.48	20240703	11230	14.51	20240725	29550	-56.48	20240703	11230	14.51	20240725	1.25	N	450330	500	39 억		94750	N	N	0	N	00	N
106	20240904	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-330	5	-2.60	4078629940	331906	12.68	12280	12570	12090	16520	8900	12710	12288.16	0.77	0	35122	14450	13580	13040	12170	11630	14015	12605	39	3810	500	8890	10	1	7836009	970	40.86	4.88	12	4.24	303.00	2537.00	29550	20240703	-58.10	11230	20240725	10.24	29550	-58.10	20240703	11230	10.24	20240725	29550	-58.10	20240703	11230	10.24	20240725	1.23	N	450330	500	39 억		60701	N	N	0	N	00	N
107	20240904	151106	57	100.00	KOSDAQ		제약	N	N	N	N		N	12310	-400	5	-3.15	3793368710	308839	11.80	12280	12570	12090	16520	8900	12710	12282.65	0.77	0	20956	14450	13580	13040	12170	11630	14015	12605	39	3810	500	8890	10	1	7836009	965	40.63	4.85	12	3.94	303.00	2537.00	29550	20240703	-58.34	11230	20240725	9.62	29550	-58.34	20240703	11230	9.62	20240725	29550	-58.34	20240703	11230	9.62	20240725	1.23	N	450330	500	39 억		60701	N	N	0	N	00	N
108	20240904	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	-520	5	-4.09	3452078870	281084	10.74	12280	12570	12090	16520	8900	12710	12281.28	0.77	0	6161	14450	13580	13040	12170	11630	14015	12605	39	3810	500	8890	10	1	7836009	955	40.23	4.80	12	3.59	303.00	2537.00	29550	20240703	-58.75	11230	20240725	8.55	29550	-58.75	20240703	11230	8.55	20240725	29550	-58.75	20240703	11230	8.55	20240725	1.23	N	450330	500	39 억		60701	N	N	0	N	00	N
109	20240904	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-480	5	-3.78	3163601510	257462	9.84	12280	12570	12090	16520	8900	12710	12287.61	0.77	0	3894	14450	13580	13040	12170	11630	14015	12605	39	3810	500	8890	10	1	7836009	958	40.36	4.82	12	3.29	303.00	2537.00	29550	20240703	-58.61	11230	20240725	8.90	29550	-58.61	20240703	11230	8.90	20240725	29550	-58.61	20240703	11230	8.90	20240725	1.23	N	450330	500	39 억		60701	N	N	0	N	00	N
110	20240904	121105	57	100.00	KOSDAQ		제약	N	N	N	N		N	12280	-430	5	-3.38	2860686450	232664	8.89	12280	12570	12090	16520	8900	12710	12295.32	0.77	0	3593	14450	13580	13040	12170	11630	14015	12605	39	3810	500	8890	10	1	7836009	962	40.53	4.84	12	2.97	303.00	2537.00	29550	20240703	-58.44	11230	20240725	9.35	29550	-58.44	20240703	11230	9.35	20240725	29550	-58.44	20240703	11230	9.35	20240725	1.23	N	450330	500	39 억		60701	N	N	0	N	00	N
111	20240904	111100	57	100.00	KOSDAQ		제약	N	N	N	N		N	12410	-300	5	-2.36	2591961370	210891	8.06	12280	12570	12090	16520	8900	12710	12290.49	0.77	0	1838	14450	13580	13040	12170	11630	14015	12605	39	3810	500	8890	10	1	7836009	972	40.96	4.89	12	2.69	303.00	2537.00	29550	20240703	-58.00	11230	20240725	10.51	29550	-58.00	20240703	11230	10.51	20240725	29550	-58.00	20240703	11230	10.51	20240725	1.23	N	450330	500	39 억		60701	N	N	0	N	00	N
112	20240904	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	-450	5	-3.54	2007435750	163308	6.24	12280	12570	12090	16520	8900	12710	12292.28	0.77	0	-6477	14450	13580	13040	12170	11630	14015	12605	39	3810	500	8890	10	1	7836009	961	40.46	4.83	12	2.08	303.00	2537.00	29550	20240703	-58.51	11230	20240725	9.17	29550	-58.51	20240703	11230	9.17	20240725	29550	-58.51	20240703	11230	9.17	20240725	1.23	N	450330	500	39 억		60701	N	N	0	N	00	N
113	20240904	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-280	5	-2.20	891924760	72478	2.77	12280	12570	12090	16520	8900	12710	12306.04	0.77	0	1292	14450	13580	13040	12170	11630	14015	12605	39	3810	500	8890	10	1	7836009	974	41.02	4.90	12	0.92	303.00	2537.00	29550	20240703	-57.94	11230	20240725	10.69	29550	-57.94	20240703	11230	10.69	20240725	29550	-57.94	20240703	11230	10.69	20240725	1.23	N	450330	500	39 억		60701	N	N	0	N	00	N
114	20240903	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	200	2	1.60	34759594230	2609015	592.18	12620	13910	12500	16260	8760	12510	13324.01	0.57	0	16036	13336	12922	12526	12112	11716	13130	12320	39	3750	500	8750	10	1	7836009	996	41.95	5.01	12	33.30	303.00	2537.00	29550	20240703	-56.99	11230	20240725	13.18	29550	-56.99	20240703	11230	13.18	20240725	29550	-56.99	20240703	11230	13.18	20240725	1.17	N	450330	500	39 억		44735	N	N	0	N	00	N
115	20240903	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	100	2	0.80	33948361810	2545122	577.68	12620	13910	12500	16260	8760	12510	13338.86	0.57	0	-3252	13336	12922	12526	12112	11716	13130	12320	39	3750	500	8750	10	1	7836009	988	41.62	4.97	12	32.48	303.00	2537.00	29550	20240703	-57.33	11230	20240725	12.29	29550	-57.33	20240703	11230	12.29	20240725	29550	-57.33	20240703	11230	12.29	20240725	1.17	N	450330	500	39 억		44735	N	N	0	N	00	N
116	20240903	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	640	2	5.12	28997474520	2159309	490.11	12620	13910	12550	16260	8760	12510	13429.40	0.57	0	-28904	13336	12922	12526	12112	11716	13130	12320	39	3750	500	8750	10	1	7836009	1030	43.40	5.18	12	27.56	303.00	2537.00	29550	20240703	-55.50	11230	20240725	17.10	29550	-55.50	20240703	11230	17.10	20240725	29550	-55.50	20240703	11230	17.10	20240725	1.17	N	450330	500	39 억		44735	N	N	0	N	00	N
117	20240903	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	550	2	4.40	9478486640	722504	163.99	12620	13580	12550	16260	8760	12510	13119.62	0.57	0	2742	13336	12922	12526	12112	11716	13130	12320	39	3750	500	8750	10	1	7836009	1023	43.10	5.15	12	9.22	303.00	2537.00	29550	20240703	-55.80	11230	20240725	16.30	29550	-55.80	20240703	11230	16.30	20240725	29550	-55.80	20240703	11230	16.30	20240725	1.17	N	450330	500	39 억		44735	N	N	0	N	00	N
118	20240903	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	610	2	4.88	5681027600	435940	98.95	12620	13340	12550	16260	8760	12510	13032.64	0.57	0	32373	13336	12922	12526	12112	11716	13130	12320	39	3750	500	8750	10	1	7836009	1028	43.30	5.17	12	5.56	303.00	2537.00	29550	20240703	-55.60	11230	20240725	16.83	29550	-55.60	20240703	11230	16.83	20240725	29550	-55.60	20240703	11230	16.83	20240725	1.17	N	450330	500	39 억		44735	N	N	0	N	00	N
119	20240903	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	410	2	3.28	4317437750	332360	75.44	12620	13300	12550	16260	8760	12510	12991.41	0.57	0	28857	13336	12922	12526	12112	11716	13130	12320	39	3750	500	8750	10	1	7836009	1012	42.64	5.09	12	4.24	303.00	2537.00	29550	20240703	-56.28	11230	20240725	15.05	29550	-56.28	20240703	11230	15.05	20240725	29550	-56.28	20240703	11230	15.05	20240725	1.17	N	450330	500	39 억		44735	N	N	0	N	00	N
120	20240903	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	420	2	3.36	3604206990	277502	62.99	12620	13300	12550	16260	8760	12510	12989.43	0.57	0	30303	13336	12922	12526	12112	11716	13130	12320	39	3750	500	8750	10	1	7836009	1013	42.67	5.10	12	3.54	303.00	2537.00	29550	20240703	-56.24	11230	20240725	15.14	29550	-56.24	20240703	11230	15.14	20240725	29550	-56.24	20240703	11230	15.14	20240725	1.17	N	450330	500	39 억		44735	N	N	0	N	00	N
121	20240903	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	250	2	2.00	477399340	37661	8.55	12620	12850	12550	16260	8760	12510	12679.86	0.57	0	4341	13336	12922	12526	12112	11716	13130	12320	39	3750	500	8750	10	1	7836009	1000	42.11	5.03	12	0.48	303.00	2537.00	29550	20240703	-56.82	11230	20240725	13.62	29550	-56.82	20240703	11230	13.62	20240725	29550	-56.82	20240703	11230	13.62	20240725	1.17	N	450330	500	39 억		44735	N	N	0	N	00	N
122	20240902	161035	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	330	2	2.71	5454208100	434418	314.20	12200	12940	12130	15830	8530	12180	12555.28	0.38	0	14936	12660	12420	12140	11900	11620	12540	12020	39	3650	500	8520	10	1	7836009	980	41.29	4.93	12	5.54	303.00	2537.00	29550	20240703	-57.66	11230	20240725	11.40	29550	-57.66	20240703	11230	11.40	20240725	29550	-57.66	20240703	11230	11.40	20240725	1.26	N	450330	500	39 억		29702	N	N	0	N	00	N
123	20240902	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	380	2	3.12	5215648950	415412	300.45	12200	12940	12130	15830	8530	12180	12555.36	0.38	0	10251	12660	12420	12140	11900	11620	12540	12020	39	3650	500	8520	10	1	7836009	984	41.45	4.95	12	5.30	303.00	2537.00	29550	20240703	-57.50	11230	20240725	11.84	29550	-57.50	20240703	11230	11.84	20240725	29550	-57.50	20240703	11230	11.84	20240725	1.26	N	450330	500	39 억		29702	N	N	0	N	00	N
124	20240902	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	410	2	3.37	4540584370	361654	261.57	12200	12940	12130	15830	8530	12180	12555.05	0.38	0	-4347	12660	12420	12140	11900	11620	12540	12020	39	3650	500	8520	10	1	7836009	987	41.55	4.96	12	4.62	303.00	2537.00	29550	20240703	-57.39	11230	20240725	12.11	29550	-57.39	20240703	11230	12.11	20240725	29550	-57.39	20240703	11230	12.11	20240725	1.26	N	450330	500	39 억		29702	N	N	0	N	00	N
125	20240902	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	310	2	2.55	1829086000	147938	107.00	12200	12580	12130	15830	8530	12180	12363.87	0.38	0	16302	12660	12420	12140	11900	11620	12540	12020	39	3650	500	8520	10	1	7836009	979	41.22	4.92	12	1.89	303.00	2537.00	29550	20240703	-57.73	11230	20240725	11.22	29550	-57.73	20240703	11230	11.22	20240725	29550	-57.73	20240703	11230	11.22	20240725	1.26	N	450330	500	39 억		29702	N	N	0	N	00	N
126	20240902	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	12240	60	2	0.49	1154892670	93826	67.86	12200	12450	12130	15830	8530	12180	12308.88	0.38	0	1254	12660	12420	12140	11900	11620	12540	12020	39	3650	500	8520	10	1	7836009	959	40.40	4.82	12	1.20	303.00	2537.00	29550	20240703	-58.58	11230	20240725	8.99	29550	-58.58	20240703	11230	8.99	20240725	29550	-58.58	20240703	11230	8.99	20240725	1.26	N	450330	500	39 억		29702	N	N	0	N	00	N
127	20240902	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	120	2	0.99	1024786370	83166	60.15	12200	12450	12140	15830	8530	12180	12322.18	0.38	0	2754	12660	12420	12140	11900	11620	12540	12020	39	3650	500	8520	10	1	7836009	964	40.59	4.85	12	1.06	303.00	2537.00	29550	20240703	-58.38	11230	20240725	9.53	29550	-58.38	20240703	11230	9.53	20240725	29550	-58.38	20240703	11230	9.53	20240725	1.26	N	450330	500	39 억		29702	N	N	0	N	00	N
128	20240902	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	180	2	1.48	790508900	64112	46.37	12200	12450	12140	15830	8530	12180	12330.12	0.38	0	11485	12660	12420	12140	11900	11620	12540	12020	39	3650	500	8520	10	1	7836009	969	40.79	4.87	12	0.82	303.00	2537.00	29550	20240703	-58.17	11230	20240725	10.06	29550	-58.17	20240703	11230	10.06	20240725	29550	-58.17	20240703	11230	10.06	20240725	1.26	N	450330	500	39 억		29702	N	N	0	N	00	N
129	20240902	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	10	2	0.08	165095930	13538	9.79	12200	12310	12140	15830	8530	12180	12195.00	0.38	0	836	12660	12420	12140	11900	11620	12540	12020	39	3650	500	8520	10	1	7836009	955	40.23	4.80	12	0.17	303.00	2537.00	29550	20240703	-58.75	11230	20240725	8.55	29550	-58.75	20240703	11230	8.55	20240725	29550	-58.75	20240703	11230	8.55	20240725	1.26	N	450330	500	39 억		29702	N	N	0	N	00	N