KissMeData/196300/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	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	-50	5	-0.42	792302510	68020	103.33	11930	11980	11460	15500	8360	11930	11647.97	0.49	0	9836	13336	12632	12276	11572	11216	12455	11395	30	3570	500	8110	10	1	6003387	713	-7.76	6.70	12	1.13	-1531.00	1772.00	19000	20240131	-37.47	9000	20240805	32.00	19000	-37.47	20240131	9000	32.00	20240805	19000	-37.47	20240131	9000	32.00	20240805	0.08	N	196300	500	30 억		29255	N	N	0	N	00	N
3	20240930	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	-120	5	-1.01	784908210	67395	102.38	11930	11980	11460	15500	8360	11930	11646.34	0.49	0	10027	13336	12632	12276	11572	11216	12455	11395	30	3570	500	8110	10	1	6003387	709	-7.71	6.66	12	1.12	-1531.00	1772.00	19000	20240131	-37.84	9000	20240805	31.22	19000	-37.84	20240131	9000	31.22	20240805	19000	-37.84	20240131	9000	31.22	20240805	0.08	N	196300	500	30 억		29255	N	N	0	N	00	N
4	20240930	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-180	5	-1.51	760026350	65277	99.16	11930	11980	11460	15500	8360	11930	11643.05	0.49	0	10657	13336	12632	12276	11572	11216	12455	11395	30	3570	500	8110	10	1	6003387	705	-7.67	6.63	12	1.09	-1531.00	1772.00	19000	20240131	-38.16	9000	20240805	30.56	19000	-38.16	20240131	9000	30.56	20240805	19000	-38.16	20240131	9000	30.56	20240805	0.08	N	196300	500	30 억		29255	N	N	0	N	00	N
5	20240930	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	-190	5	-1.59	727014090	62467	94.90	11930	11980	11460	15500	8360	11930	11638.32	0.49	0	11359	13336	12632	12276	11572	11216	12455	11395	30	3570	500	8110	10	1	6003387	705	-7.67	6.63	12	1.04	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	19000	-38.21	20240131	9000	30.44	20240805	0.08	N	196300	500	30 억		29255	N	N	0	N	00	N
6	20240930	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	-170	5	-1.42	590979300	50801	77.17	11930	11980	11460	15500	8360	11930	11633.16	0.49	0	8083	13336	12632	12276	11572	11216	12455	11395	30	3570	500	8110	10	1	6003387	706	-7.68	6.64	12	0.85	-1531.00	1772.00	19000	20240131	-38.11	9000	20240805	30.67	19000	-38.11	20240131	9000	30.67	20240805	19000	-38.11	20240131	9000	30.67	20240805	0.08	N	196300	500	30 억		29255	N	N	0	N	00	N
7	20240930	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-140	5	-1.17	558254750	48025	72.96	11930	11980	11460	15500	8360	11930	11624.19	0.49	0	8796	13336	12632	12276	11572	11216	12455	11395	30	3570	500	8110	10	1	6003387	708	-7.70	6.65	12	0.80	-1531.00	1772.00	19000	20240131	-37.95	9000	20240805	31.00	19000	-37.95	20240131	9000	31.00	20240805	19000	-37.95	20240131	9000	31.00	20240805	0.08	N	196300	500	30 억		29255	N	N	0	N	00	N
8	20240930	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-100	5	-0.84	517566820	44565	67.70	11930	11980	11460	15500	8360	11930	11613.68	0.49	0	9101	13336	12632	12276	11572	11216	12455	11395	30	3570	500	8110	10	1	6003387	710	-7.73	6.68	12	0.74	-1531.00	1772.00	19000	20240131	-37.74	9000	20240805	31.44	19000	-37.74	20240131	9000	31.44	20240805	19000	-37.74	20240131	9000	31.44	20240805	0.08	N	196300	500	30 억		29255	N	N	0	N	00	N
9	20240930	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	-440	5	-3.69	257423890	22198	33.72	11930	11930	11460	15500	8360	11930	11596.57	0.49	0	2759	13336	12632	12276	11572	11216	12455	11395	30	3570	500	8110	10	1	6003387	690	-7.50	6.48	12	0.37	-1531.00	1772.00	19000	20240131	-39.53	9000	20240805	27.67	19000	-39.53	20240131	9000	27.67	20240805	19000	-39.53	20240131	9000	27.67	20240805	0.08	N	196300	500	30 억		29255	N	N	0	N	00	N
10	20240927	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-850	5	-6.65	813381870	65660	117.63	12710	12980	11920	16610	8950	12780	12389.20	0.48	0	754	13273	13026	12723	12476	12173	12875	12325	30	3830	500	8690	10	1	6003387	716	-7.79	6.73	12	1.09	-1531.00	1772.00	19000	20240131	-37.21	9000	20240805	32.56	19000	-37.21	20240131	9000	32.56	20240805	19000	-37.21	20240131	9000	32.56	20240805	0.08	N	196300	500	30 억		28601	N	N	0	N	00	N
11	20240927	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-750	5	-5.87	759294800	61137	109.53	12710	12980	11940	16610	8950	12780	12419.56	0.48	0	2303	13273	13026	12723	12476	12173	12875	12325	30	3830	500	8690	10	1	6003387	722	-7.86	6.79	12	1.02	-1531.00	1772.00	19000	20240131	-36.68	9000	20240805	33.67	19000	-36.68	20240131	9000	33.67	20240805	19000	-36.68	20240131	9000	33.67	20240805	0.08	N	196300	500	30 억		28601	N	N	0	N	00	N
12	20240927	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	-620	5	-4.85	608223960	48604	87.07	12710	12980	12100	16610	8950	12780	12513.87	0.48	0	342	13273	13026	12723	12476	12173	12875	12325	30	3830	500	8690	10	1	6003387	730	-7.94	6.86	12	0.81	-1531.00	1772.00	19000	20240131	-36.00	9000	20240805	35.11	19000	-36.00	20240131	9000	35.11	20240805	19000	-36.00	20240131	9000	35.11	20240805	0.08	N	196300	500	30 억		28601	N	N	0	N	00	N
13	20240927	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-340	5	-2.66	475690690	37781	67.68	12710	12980	12380	16610	8950	12780	12590.74	0.48	0	260	13273	13026	12723	12476	12173	12875	12325	30	3830	500	8690	10	1	6003387	747	-8.13	7.02	12	0.63	-1531.00	1772.00	19000	20240131	-34.53	9000	20240805	38.22	19000	-34.53	20240131	9000	38.22	20240805	19000	-34.53	20240131	9000	38.22	20240805	0.08	N	196300	500	30 억		28601	N	N	0	N	00	N
14	20240927	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-260	5	-2.03	354087230	28012	50.18	12710	12980	12470	16610	8950	12780	12640.56	0.48	0	1813	13273	13026	12723	12476	12173	12875	12325	30	3830	500	8690	10	1	6003387	752	-8.18	7.07	12	0.47	-1531.00	1772.00	19000	20240131	-34.11	9000	20240805	39.11	19000	-34.11	20240131	9000	39.11	20240805	19000	-34.11	20240131	9000	39.11	20240805	0.08	N	196300	500	30 억		28601	N	N	0	N	00	N
15	20240927	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-220	5	-1.72	245815200	19363	34.69	12710	12980	12500	16610	8950	12780	12695.10	0.48	0	2283	13273	13026	12723	12476	12173	12875	12325	30	3830	500	8690	10	1	6003387	754	-8.20	7.09	12	0.32	-1531.00	1772.00	19000	20240131	-33.89	9000	20240805	39.56	19000	-33.89	20240131	9000	39.56	20240805	19000	-33.89	20240131	9000	39.56	20240805	0.08	N	196300	500	30 억		28601	N	N	0	N	00	N
16	20240927	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	0	3	0.00	128968480	10092	18.08	12710	12980	12670	16610	8950	12780	12779.28	0.48	0	1592	13273	13026	12723	12476	12173	12875	12325	30	3830	500	8690	10	1	6003387	767	-8.35	7.21	12	0.17	-1531.00	1772.00	19000	20240131	-32.74	9000	20240805	42.00	19000	-32.74	20240131	9000	42.00	20240805	19000	-32.74	20240131	9000	42.00	20240805	0.08	N	196300	500	30 억		28601	N	N	0	N	00	N
17	20240927	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-20	5	-0.16	22912830	1797	3.22	12710	12870	12710	16610	8950	12780	12750.60	0.48	0	574	13273	13026	12723	12476	12173	12875	12325	30	3830	500	8690	10	1	6003387	766	-8.33	7.20	12	0.03	-1531.00	1772.00	19000	20240131	-32.84	9000	20240805	41.78	19000	-32.84	20240131	9000	41.78	20240805	19000	-32.84	20240131	9000	41.78	20240805	0.08	N	196300	500	30 억		28601	N	N	0	N	00	N
18	20240926	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-20	5	-0.16	701218290	55607	55.87	12800	12970	12420	16640	8960	12800	12609.68	0.47	0	415	13606	13202	12756	12352	11906	13405	12555	30	3840	500	8700	10	1	6003387	767	-8.35	7.21	12	0.93	-1531.00	1772.00	19000	20240131	-32.74	9000	20240805	42.00	19000	-32.74	20240131	9000	42.00	20240805	19000	-32.74	20240131	9000	42.00	20240805	0.09	N	196300	500	30 억		28186	N	N	0	N	00	N
19	20240926	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-60	5	-0.47	672265050	53332	53.58	12800	12970	12420	16640	8960	12800	12605.28	0.47	0	415	13606	13202	12756	12352	11906	13405	12555	30	3840	500	8700	10	1	6003387	765	-8.32	7.19	12	0.89	-1531.00	1772.00	19000	20240131	-32.95	9000	20240805	41.56	19000	-32.95	20240131	9000	41.56	20240805	19000	-32.95	20240131	9000	41.56	20240805	0.09	N	196300	500	30 억		28186	N	N	0	N	00	N
20	20240926	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-140	5	-1.09	600447100	47673	47.90	12800	12970	12420	16640	8960	12800	12595.12	0.47	0	101	13606	13202	12756	12352	11906	13405	12555	30	3840	500	8700	10	1	6003387	760	-8.27	7.14	12	0.79	-1531.00	1772.00	19000	20240131	-33.37	9000	20240805	40.67	19000	-33.37	20240131	9000	40.67	20240805	19000	-33.37	20240131	9000	40.67	20240805	0.09	N	196300	500	30 억		28186	N	N	0	N	00	N
21	20240926	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-120	5	-0.94	536003540	42618	42.82	12800	12890	12420	16640	8960	12800	12576.93	0.47	0	-40	13606	13202	12756	12352	11906	13405	12555	30	3840	500	8700	10	1	6003387	761	-8.28	7.16	12	0.71	-1531.00	1772.00	19000	20240131	-33.26	9000	20240805	40.89	19000	-33.26	20240131	9000	40.89	20240805	19000	-33.26	20240131	9000	40.89	20240805	0.09	N	196300	500	30 억		28186	N	N	0	N	00	N
22	20240926	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-100	5	-0.78	517114530	41130	41.33	12800	12890	12420	16640	8960	12800	12572.68	0.47	0	19	13606	13202	12756	12352	11906	13405	12555	30	3840	500	8700	10	1	6003387	762	-8.30	7.17	12	0.69	-1531.00	1772.00	19000	20240131	-33.16	9000	20240805	41.11	19000	-33.16	20240131	9000	41.11	20240805	19000	-33.16	20240131	9000	41.11	20240805	0.09	N	196300	500	30 억		28186	N	N	0	N	00	N
23	20240926	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-140	5	-1.09	501884490	39928	40.12	12800	12890	12420	16640	8960	12800	12569.74	0.47	0	363	13606	13202	12756	12352	11906	13405	12555	30	3840	500	8700	10	1	6003387	760	-8.27	7.14	12	0.67	-1531.00	1772.00	19000	20240131	-33.37	9000	20240805	40.67	19000	-33.37	20240131	9000	40.67	20240805	19000	-33.37	20240131	9000	40.67	20240805	0.09	N	196300	500	30 억		28186	N	N	0	N	00	N
24	20240926	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-240	5	-1.88	451968630	35964	36.13	12800	12890	12420	16640	8960	12800	12567.25	0.47	0	1011	13606	13202	12756	12352	11906	13405	12555	30	3840	500	8700	10	1	6003387	754	-8.20	7.09	12	0.60	-1531.00	1772.00	19000	20240131	-33.89	9000	20240805	39.56	19000	-33.89	20240131	9000	39.56	20240805	19000	-33.89	20240131	9000	39.56	20240805	0.09	N	196300	500	30 억		28186	N	N	0	N	00	N
25	20240926	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-10	5	-0.08	36697200	2870	2.88	12800	12890	12720	16640	8960	12800	12786.48	0.47	0	-449	13606	13202	12756	12352	11906	13405	12555	30	3840	500	8700	10	1	6003387	768	-8.35	7.22	12	0.05	-1531.00	1772.00	19000	20240131	-32.68	9000	20240805	42.11	19000	-32.68	20240131	9000	42.11	20240805	19000	-32.68	20240131	9000	42.11	20240805	0.09	N	196300	500	30 억		28186	N	N	0	N	00	N
26	20240925	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	170	2	1.35	1255524760	99058	22.06	12630	13160	12310	16410	8850	12630	12674.73	0.31	0	9400	15170	13900	13210	11940	11250	13555	11595	30	3780	500	8580	10	1	6003387	768	-8.36	7.22	12	1.65	-1531.00	1772.00	19000	20240131	-32.63	9000	20240805	42.22	19000	-32.63	20240131	9000	42.22	20240805	19000	-32.63	20240131	9000	42.22	20240805	0.08	N	196300	500	30 억		18870	N	N	0	N	00	N
27	20240925	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	80	2	0.63	1202242090	94883	21.13	12630	13160	12310	16410	8850	12630	12670.88	0.31	0	8341	15170	13900	13210	11940	11250	13555	11595	30	3780	500	8580	10	1	6003387	763	-8.30	7.17	12	1.58	-1531.00	1772.00	19000	20240131	-33.11	9000	20240805	41.22	19000	-33.11	20240131	9000	41.22	20240805	19000	-33.11	20240131	9000	41.22	20240805	0.08	N	196300	500	30 억		18870	N	N	0	N	00	N
28	20240925	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	240	2	1.90	982205040	77757	17.32	12630	13160	12310	16410	8850	12630	12631.73	0.31	0	6892	15170	13900	13210	11940	11250	13555	11595	30	3780	500	8580	10	1	6003387	773	-8.41	7.26	12	1.30	-1531.00	1772.00	19000	20240131	-32.26	9000	20240805	43.00	19000	-32.26	20240131	9000	43.00	20240805	19000	-32.26	20240131	9000	43.00	20240805	0.08	N	196300	500	30 억		18870	N	N	0	N	00	N
29	20240925	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	30	2	0.24	708293510	56619	12.61	12630	12800	12310	16410	8850	12630	12509.36	0.31	0	7030	15170	13900	13210	11940	11250	13555	11595	30	3780	500	8580	10	1	6003387	760	-8.27	7.14	12	0.94	-1531.00	1772.00	19000	20240131	-33.37	9000	20240805	40.67	19000	-33.37	20240131	9000	40.67	20240805	19000	-33.37	20240131	9000	40.67	20240805	0.08	N	196300	500	30 억		18870	N	N	0	N	00	N
30	20240925	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	0	3	0.00	669806580	53582	11.93	12630	12800	12310	16410	8850	12630	12500.07	0.31	0	6329	15170	13900	13210	11940	11250	13555	11595	30	3780	500	8580	10	1	6003387	758	-8.25	7.13	12	0.89	-1531.00	1772.00	19000	20240131	-33.53	9000	20240805	40.33	19000	-33.53	20240131	9000	40.33	20240805	19000	-33.53	20240131	9000	40.33	20240805	0.08	N	196300	500	30 억		18870	N	N	0	N	00	N
31	20240925	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-110	5	-0.87	556807970	44617	9.94	12630	12800	12310	16410	8850	12630	12479.00	0.31	0	5465	15170	13900	13210	11940	11250	13555	11595	30	3780	500	8580	10	1	6003387	752	-8.18	7.07	12	0.74	-1531.00	1772.00	19000	20240131	-34.11	9000	20240805	39.11	19000	-34.11	20240131	9000	39.11	20240805	19000	-34.11	20240131	9000	39.11	20240805	0.08	N	196300	500	30 억		18870	N	N	0	N	00	N
32	20240925	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-100	5	-0.79	415309210	33252	7.41	12630	12800	12310	16410	8850	12630	12488.84	0.31	0	4819	15170	13900	13210	11940	11250	13555	11595	30	3780	500	8580	10	1	6003387	752	-8.18	7.07	12	0.55	-1531.00	1772.00	19000	20240131	-34.05	9000	20240805	39.22	19000	-34.05	20240131	9000	39.22	20240805	19000	-34.05	20240131	9000	39.22	20240805	0.08	N	196300	500	30 억		18870	N	N	0	N	00	N
33	20240925	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	20	2	0.16	115044520	9132	2.03	12630	12800	12520	16410	8850	12630	12597.18	0.31	0	3296	15170	13900	13210	11940	11250	13555	11595	30	3780	500	8580	10	1	6003387	759	-8.26	7.14	12	0.15	-1531.00	1772.00	19000	20240131	-33.42	9000	20240805	40.56	19000	-33.42	20240131	9000	40.56	20240805	19000	-33.42	20240131	9000	40.56	20240805	0.08	N	196300	500	30 억		18870	N	N	0	N	00	N
34	20240924	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-2170	5	-14.66	5908064690	446469	38.74	14480	14480	12520	19240	10360	14800	13233.30	0.58	0	-15924	19213	17006	15063	12856	10913	18110	13960	30	4440	500	10060	10	1	6003387	758	-8.25	7.13	12	7.44	-1531.00	1772.00	19000	20240131	-33.53	9000	20240805	40.33	19000	-33.53	20240131	9000	40.33	20240805	19000	-33.53	20240131	9000	40.33	20240805	0.08	N	196300	500	30 억		34758	N	N	0	N	00	N
35	20240924	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-1950	5	-13.18	5680470120	428518	37.18	14480	14480	12520	19240	10360	14800	13255.50	0.58	0	-16494	19213	17006	15063	12856	10913	18110	13960	30	4440	500	10060	10	1	6003387	771	-8.39	7.25	12	7.14	-1531.00	1772.00	19000	20240131	-32.37	9000	20240805	42.78	19000	-32.37	20240131	9000	42.78	20240805	19000	-32.37	20240131	9000	42.78	20240805	0.08	N	196300	500	30 억		34758	N	N	0	N	00	N
36	20240924	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-2100	5	-14.19	5507726720	414950	36.00	14480	14480	12520	19240	10360	14800	13272.64	0.58	0	-15787	19213	17006	15063	12856	10913	18110	13960	30	4440	500	10060	10	1	6003387	762	-8.30	7.17	12	6.91	-1531.00	1772.00	19000	20240131	-33.16	9000	20240805	41.11	19000	-33.16	20240131	9000	41.11	20240805	19000	-33.16	20240131	9000	41.11	20240805	0.08	N	196300	500	30 억		34758	N	N	0	N	00	N
37	20240924	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-2130	5	-14.39	5298957890	398536	34.58	14480	14480	12520	19240	10360	14800	13295.45	0.58	0	-13855	19213	17006	15063	12856	10913	18110	13960	30	4440	500	10060	10	1	6003387	761	-8.28	7.15	12	6.64	-1531.00	1772.00	19000	20240131	-33.32	9000	20240805	40.78	19000	-33.32	20240131	9000	40.78	20240805	19000	-33.32	20240131	9000	40.78	20240805	0.08	N	196300	500	30 억		34758	N	N	0	N	00	N
38	20240924	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-2020	5	-13.65	5148771120	386749	33.56	14480	14480	12520	19240	10360	14800	13312.33	0.58	0	-10384	19213	17006	15063	12856	10913	18110	13960	30	4440	500	10060	10	1	6003387	767	-8.35	7.21	12	6.44	-1531.00	1772.00	19000	20240131	-32.74	9000	20240805	42.00	19000	-32.74	20240131	9000	42.00	20240805	19000	-32.74	20240131	9000	42.00	20240805	0.08	N	196300	500	30 억		34758	N	N	0	N	00	N
39	20240924	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-2080	5	-14.05	4582504610	342065	29.68	14480	14480	12590	19240	10360	14800	13395.93	0.58	0	-6551	19213	17006	15063	12856	10913	18110	13960	30	4440	500	10060	10	1	6003387	764	-8.31	7.18	12	5.70	-1531.00	1772.00	19000	20240131	-33.05	9000	20240805	41.33	19000	-33.05	20240131	9000	41.33	20240805	19000	-33.05	20240131	9000	41.33	20240805	0.08	N	196300	500	30 억		34758	N	N	0	N	00	N
40	20240924	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-1610	5	-10.88	3515379030	258847	22.46	14480	14480	13040	19240	10360	14800	13580.16	0.58	0	-14672	19213	17006	15063	12856	10913	18110	13960	30	4440	500	10060	10	1	6003387	792	-8.62	7.44	12	4.31	-1531.00	1772.00	19000	20240131	-30.58	9000	20240805	46.56	19000	-30.58	20240131	9000	46.56	20240805	19000	-30.58	20240131	9000	46.56	20240805	0.08	N	196300	500	30 억		34758	N	N	0	N	00	N
41	20240924	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-1310	5	-8.85	1288491710	92395	8.02	14480	14480	13480	19240	10360	14800	13943.98	0.58	0	-10842	19213	17006	15063	12856	10913	18110	13960	30	4440	500	10060	10	1	6003387	810	-8.81	7.61	12	1.54	-1531.00	1772.00	19000	20240131	-29.00	9000	20240805	49.89	19000	-29.00	20240131	9000	49.89	20240805	19000	-29.00	20240131	9000	49.89	20240805	0.08	N	196300	500	30 억		34758	N	N	0	N	00	N
42	20240923	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	1510	2	11.36	17754721360	1136509	4877.09	13290	17270	13120	17270	9310	13290	15624.49	1.03	0	-27655	13690	13490	13290	13090	12890	13390	12990	30	3980	500	9030	10	1	6003387	889	-9.67	8.35	12	18.93	-1531.00	1772.00	19000	20240131	-22.11	9000	20240805	64.44	19000	-22.11	20240131	9000	64.44	20240805	19000	-22.11	20240131	9000	64.44	20240805	0.08	N	196300	500	30 억		62098	N	N	0	N	00	N
43	20240923	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	1460	2	10.99	15998024190	1015992	4359.92	13290	17270	13120	17270	9310	13290	15746.21	1.03	0	-33722	13690	13490	13290	13090	12890	13390	12990	30	3980	500	9030	10	1	6003387	885	-9.63	8.32	12	16.92	-1531.00	1772.00	19000	20240131	-22.37	9000	20240805	63.89	19000	-22.37	20240131	9000	63.89	20240805	19000	-22.37	20240131	9000	63.89	20240805	0.08	N	196300	500	30 억		62098	N	N	0	N	00	N
44	20240923	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-20	5	-0.15	239324250	17994	77.22	13290	13500	13120	17270	9310	13290	13300.23	1.03	0	-1215	13690	13490	13290	13090	12890	13390	12990	30	3980	500	9030	10	1	6003387	797	-8.67	7.49	12	0.30	-1531.00	1772.00	19000	20240131	-30.16	9000	20240805	47.44	19000	-30.16	20240131	9000	47.44	20240805	19000	-30.16	20240131	9000	47.44	20240805	0.08	N	196300	500	30 억		62098	N	N	0	N	00	N
45	20240923	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-30	5	-0.23	222549370	16727	71.78	13290	13500	13120	17270	9310	13290	13304.80	1.03	0	-907	13690	13490	13290	13090	12890	13390	12990	30	3980	500	9030	10	1	6003387	796	-8.66	7.48	12	0.28	-1531.00	1772.00	19000	20240131	-30.21	9000	20240805	47.33	19000	-30.21	20240131	9000	47.33	20240805	19000	-30.21	20240131	9000	47.33	20240805	0.08	N	196300	500	30 억		62098	N	N	0	N	00	N
46	20240923	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-10	5	-0.08	212108800	15940	68.40	13290	13500	13120	17270	9310	13290	13306.70	1.03	0	-872	13690	13490	13290	13090	12890	13390	12990	30	3980	500	9030	10	1	6003387	797	-8.67	7.49	12	0.27	-1531.00	1772.00	19000	20240131	-30.11	9000	20240805	47.56	19000	-30.11	20240131	9000	47.56	20240805	19000	-30.11	20240131	9000	47.56	20240805	0.08	N	196300	500	30 억		62098	N	N	0	N	00	N
47	20240923	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-40	5	-0.30	190103870	14284	61.30	13290	13500	13120	17270	9310	13290	13308.87	1.03	0	-1024	13690	13490	13290	13090	12890	13390	12990	30	3980	500	9030	10	1	6003387	795	-8.65	7.48	12	0.24	-1531.00	1772.00	19000	20240131	-30.26	9000	20240805	47.22	19000	-30.26	20240131	9000	47.22	20240805	19000	-30.26	20240131	9000	47.22	20240805	0.08	N	196300	500	30 억		62098	N	N	0	N	00	N
48	20240923	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	10	2	0.08	139457890	10482	44.98	13290	13500	13120	17270	9310	13290	13304.51	1.03	0	-900	13690	13490	13290	13090	12890	13390	12990	30	3980	500	9030	10	1	6003387	798	-8.69	7.51	12	0.17	-1531.00	1772.00	19000	20240131	-30.00	9000	20240805	47.78	19000	-30.00	20240131	9000	47.78	20240805	19000	-30.00	20240131	9000	47.78	20240805	0.08	N	196300	500	30 억		62098	N	N	0	N	00	N
49	20240923	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-60	5	-0.45	38005550	2846	12.21	13290	13500	13190	17270	9310	13290	13354.02	1.03	0	245	13690	13490	13290	13090	12890	13390	12990	30	3980	500	9030	10	1	6003387	794	-8.64	7.47	12	0.05	-1531.00	1772.00	19000	20240131	-30.37	9000	20240805	47.00	19000	-30.37	20240131	9000	47.00	20240805	19000	-30.37	20240131	9000	47.00	20240805	0.08	N	196300	500	30 억		62098	N	N	0	N	00	N
50	20240913	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	280	2	2.16	544990130	41832	167.28	12860	13290	12640	16830	9070	12950	13028.07	0.97	0	8064	13710	13330	12970	12590	12230	13150	12410	30	3880	500	8800	10	1	6003387	794	-8.64	7.47	12	0.70	-1531.00	1772.00	21000	20230907	-37.00	9000	20240805	47.00	19000	-30.37	20240131	9000	47.00	20240805	19000	-30.37	20240131	9000	47.00	20240805	0.08	N	196300	500	30 억		58266	N	N	0	N	00	N
51	20240913	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	230	2	1.78	533959920	40996	163.94	12860	13290	12640	16830	9070	12950	13024.68	0.97	0	8074	13710	13330	12970	12590	12230	13150	12410	30	3880	500	8800	10	1	6003387	791	-8.61	7.44	12	0.68	-1531.00	1772.00	21000	20230907	-37.24	9000	20240805	46.44	19000	-30.63	20240131	9000	46.44	20240805	19000	-30.63	20240131	9000	46.44	20240805	0.08	N	196300	500	30 억		58266	N	N	0	N	00	N
52	20240913	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	170	2	1.31	456751820	35136	140.50	12860	13290	12640	16830	9070	12950	12999.54	0.97	0	5597	13710	13330	12970	12590	12230	13150	12410	30	3880	500	8800	10	1	6003387	788	-8.57	7.40	12	0.59	-1531.00	1772.00	21000	20230907	-37.52	9000	20240805	45.78	19000	-30.95	20240131	9000	45.78	20240805	19000	-30.95	20240131	9000	45.78	20240805	0.08	N	196300	500	30 억		58266	N	N	0	N	00	N
53	20240913	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	180	2	1.39	393712120	30318	121.24	12860	13290	12640	16830	9070	12950	12986.08	0.97	0	5344	13710	13330	12970	12590	12230	13150	12410	30	3880	500	8800	10	1	6003387	788	-8.58	7.41	12	0.51	-1531.00	1772.00	21000	20230907	-37.48	9000	20240805	45.89	19000	-30.89	20240131	9000	45.89	20240805	19000	-30.89	20240131	9000	45.89	20240805	0.08	N	196300	500	30 억		58266	N	N	0	N	00	N
54	20240913	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	140	2	1.08	360646200	27798	111.16	12860	13290	12640	16830	9070	12950	12973.82	0.97	0	4416	13710	13330	12970	12590	12230	13150	12410	30	3880	500	8800	10	1	6003387	786	-8.55	7.39	12	0.46	-1531.00	1772.00	21000	20230907	-37.67	9000	20240805	45.44	19000	-31.11	20240131	9000	45.44	20240805	19000	-31.11	20240131	9000	45.44	20240805	0.08	N	196300	500	30 억		58266	N	N	0	N	00	N
55	20240913	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-10	5	-0.08	178012410	13795	55.16	12860	13290	12640	16830	9070	12950	12904.13	0.97	0	256	13710	13330	12970	12590	12230	13150	12410	30	3880	500	8800	10	1	6003387	777	-8.45	7.30	12	0.23	-1531.00	1772.00	21000	20230907	-38.38	9000	20240805	43.78	19000	-31.89	20240131	9000	43.78	20240805	19000	-31.89	20240131	9000	43.78	20240805	0.08	N	196300	500	30 억		58266	N	N	0	N	00	N
56	20240913	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-210	5	-1.62	37530650	2955	11.82	12860	12950	12640	16830	9070	12950	12700.73	0.97	0	-1150	13710	13330	12970	12590	12230	13150	12410	30	3880	500	8800	10	1	6003387	765	-8.32	7.19	12	0.05	-1531.00	1772.00	21000	20230907	-39.33	9000	20240805	41.56	19000	-32.95	20240131	9000	41.56	20240805	19000	-32.95	20240131	9000	41.56	20240805	0.08	N	196300	500	30 억		58266	N	N	0	N	00	N
57	20240913	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-290	5	-2.24	9534090	748	2.99	12860	12860	12660	16830	9070	12950	12746.11	0.97	0	-52	13710	13330	12970	12590	12230	13150	12410	30	3880	500	8800	10	1	6003387	760	-8.27	7.14	12	0.01	-1531.00	1772.00	21000	20230907	-39.71	9000	20240805	40.67	19000	-33.37	20240131	9000	40.67	20240805	19000	-33.37	20240131	9000	40.67	20240805	0.08	N	196300	500	30 억		58266	N	N	0	N	00	N
58	20240912	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-20	5	-0.15	321162370	25007	68.51	13350	13350	12610	16860	9080	12970	12842.42	1.03	0	-3224	13796	13382	12946	12532	12096	13165	12315	30	3890	500	8810	10	1	6003387	777	-8.46	7.31	12	0.42	-1531.00	1772.00	21000	20230907	-38.33	9000	20240805	43.89	19000	-31.84	20240131	9000	43.89	20240805	19000	-31.84	20240131	9000	43.89	20240805	0.08	N	196300	500	30 억		61540	N	N	0	N	00	N
59	20240912	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-150	5	-1.16	311997270	24294	66.56	13350	13350	12610	16860	9080	12970	12842.08	1.03	0	-2855	13796	13382	12946	12532	12096	13165	12315	30	3890	500	8810	10	1	6003387	770	-8.37	7.23	12	0.40	-1531.00	1772.00	21000	20230907	-38.95	9000	20240805	42.44	19000	-32.53	20240131	9000	42.44	20240805	19000	-32.53	20240131	9000	42.44	20240805	0.08	N	196300	500	30 억		61540	N	N	0	N	00	N
60	20240912	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	20	2	0.15	301527100	23483	64.34	13350	13350	12610	16860	9080	12970	12839.71	1.03	0	-2499	13796	13382	12946	12532	12096	13165	12315	30	3890	500	8810	10	1	6003387	780	-8.48	7.33	12	0.39	-1531.00	1772.00	21000	20230907	-38.14	9000	20240805	44.33	19000	-31.63	20240131	9000	44.33	20240805	19000	-31.63	20240131	9000	44.33	20240805	0.08	N	196300	500	30 억		61540	N	N	0	N	00	N
61	20240912	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	40	2	0.31	258420870	20137	55.17	13350	13350	12610	16860	9080	12970	12832.50	1.03	0	-1756	13796	13382	12946	12532	12096	13165	12315	30	3890	500	8810	10	1	6003387	781	-8.50	7.34	12	0.34	-1531.00	1772.00	21000	20230907	-38.05	9000	20240805	44.56	19000	-31.53	20240131	9000	44.56	20240805	19000	-31.53	20240131	9000	44.56	20240805	0.08	N	196300	500	30 억		61540	N	N	0	N	00	N
62	20240912	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-190	5	-1.46	191567190	14964	41.00	13350	13350	12610	16860	9080	12970	12800.82	1.03	0	-3387	13796	13382	12946	12532	12096	13165	12315	30	3890	500	8810	10	1	6003387	767	-8.35	7.21	12	0.25	-1531.00	1772.00	21000	20230907	-39.14	9000	20240805	42.00	19000	-32.74	20240131	9000	42.00	20240805	19000	-32.74	20240131	9000	42.00	20240805	0.08	N	196300	500	30 억		61540	N	N	0	N	00	N
63	20240912	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-170	5	-1.31	176198440	13759	37.69	13350	13350	12610	16860	9080	12970	12804.93	1.03	0	-2599	13796	13382	12946	12532	12096	13165	12315	30	3890	500	8810	10	1	6003387	768	-8.36	7.22	12	0.23	-1531.00	1772.00	21000	20230907	-39.05	9000	20240805	42.22	19000	-32.63	20240131	9000	42.22	20240805	19000	-32.63	20240131	9000	42.22	20240805	0.08	N	196300	500	30 억		61540	N	N	0	N	00	N
64	20240912	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-260	5	-2.00	128185120	10006	27.41	13350	13350	12610	16860	9080	12970	12809.33	1.03	0	-683	13796	13382	12946	12532	12096	13165	12315	30	3890	500	8810	10	1	6003387	763	-8.30	7.17	12	0.17	-1531.00	1772.00	21000	20230907	-39.48	9000	20240805	41.22	19000	-33.11	20240131	9000	41.22	20240805	19000	-33.11	20240131	9000	41.22	20240805	0.08	N	196300	500	30 억		61540	N	N	0	N	00	N
65	20240912	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-160	5	-1.23	10165020	781	2.14	13350	13350	12810	16860	9080	12970	13021.53	1.03	0	-35	13796	13382	12946	12532	12096	13165	12315	30	3890	500	8810	10	1	6003387	769	-8.37	7.23	12	0.01	-1531.00	1772.00	21000	20230907	-39.00	9000	20240805	42.33	19000	-32.58	20240131	9000	42.33	20240805	19000	-32.58	20240131	9000	42.33	20240805	0.08	N	196300	500	30 억		61540	N	N	0	N	00	N
66	20240911	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-240	5	-1.82	470395900	36495	67.09	13210	13360	12510	17170	9250	13210	12889.32	1.11	0	-4992	13923	13566	13073	12716	12223	13745	12895	30	3960	500	8980	10	1	6003387	779	-8.47	7.32	12	0.61	-1531.00	1772.00	21000	20230907	-38.24	9000	20240805	44.11	19000	-31.74	20240131	9000	44.11	20240805	19100	-32.09	20230911	9000	44.11	20240805	0.08	N	196300	500	30 억		66462	N	N	0	N	00	N
67	20240911	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-500	5	-3.79	433194530	33593	61.75	13210	13360	12510	17170	9250	13210	12895.38	1.11	0	-5000	13923	13566	13073	12716	12223	13745	12895	30	3960	500	8980	10	1	6003387	763	-8.30	7.17	12	0.56	-1531.00	1772.00	21000	20230907	-39.48	9000	20240805	41.22	19000	-33.11	20240131	9000	41.22	20240805	19100	-33.46	20230911	9000	41.22	20240805	0.08	N	196300	500	30 억		66462	N	N	0	N	00	N
68	20240911	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-110	5	-0.83	266204660	20528	37.74	13210	13360	12740	17170	9250	13210	12967.88	1.11	0	-4811	13923	13566	13073	12716	12223	13745	12895	30	3960	500	8980	10	1	6003387	786	-8.56	7.39	12	0.34	-1531.00	1772.00	21000	20230907	-37.62	9000	20240805	45.56	19000	-31.05	20240131	9000	45.56	20240805	19100	-31.41	20230911	9000	45.56	20240805	0.08	N	196300	500	30 억		66462	N	N	0	N	00	N
69	20240911	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-320	5	-2.42	236790640	18256	33.56	13210	13360	12740	17170	9250	13210	12970.57	1.11	0	-3804	13923	13566	13073	12716	12223	13745	12895	30	3960	500	8980	10	1	6003387	774	-8.42	7.27	12	0.30	-1531.00	1772.00	21000	20230907	-38.62	9000	20240805	43.22	19000	-32.16	20240131	9000	43.22	20240805	19100	-32.51	20230911	9000	43.22	20240805	0.08	N	196300	500	30 억		66462	N	N	0	N	00	N
70	20240911	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-310	5	-2.35	215263000	16586	30.49	13210	13360	12740	17170	9250	13210	12978.60	1.11	0	-3236	13923	13566	13073	12716	12223	13745	12895	30	3960	500	8980	10	1	6003387	774	-8.43	7.28	12	0.28	-1531.00	1772.00	21000	20230907	-38.57	9000	20240805	43.33	19000	-32.11	20240131	9000	43.33	20240805	19100	-32.46	20230911	9000	43.33	20240805	0.08	N	196300	500	30 억		66462	N	N	0	N	00	N
71	20240911	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-380	5	-2.88	192368380	14794	27.19	13210	13360	12810	17170	9250	13210	13003.14	1.11	0	-1780	13923	13566	13073	12716	12223	13745	12895	30	3960	500	8980	10	1	6003387	770	-8.38	7.24	12	0.25	-1531.00	1772.00	21000	20230907	-38.90	9000	20240805	42.56	19000	-32.47	20240131	9000	42.56	20240805	19100	-32.83	20230911	9000	42.56	20240805	0.08	N	196300	500	30 억		66462	N	N	0	N	00	N
72	20240911	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-210	5	-1.59	138281820	10599	19.48	13210	13360	12900	17170	9250	13210	13046.69	1.11	0	-283	13923	13566	13073	12716	12223	13745	12895	30	3960	500	8980	10	1	6003387	780	-8.49	7.34	12	0.18	-1531.00	1772.00	21000	20230907	-38.10	9000	20240805	44.44	19000	-31.58	20240131	9000	44.44	20240805	19100	-31.94	20230911	9000	44.44	20240805	0.08	N	196300	500	30 억		66462	N	N	0	N	00	N
73	20240911	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	60	2	0.45	14632960	1106	2.03	13210	13360	13010	17170	9250	13210	13230.52	1.11	0	95	13923	13566	13073	12716	12223	13745	12895	30	3960	500	8980	10	1	6003387	797	-8.67	7.49	12	0.02	-1531.00	1772.00	21000	20230907	-36.81	9000	20240805	47.44	19000	-30.16	20240131	9000	47.44	20240805	19100	-30.52	20230911	9000	47.44	20240805	0.08	N	196300	500	30 억		66462	N	N	0	N	00	N
74	20240910	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	390	2	3.04	707705590	54342	86.45	13200	13430	12580	16660	8980	12820	13023.18	1.10	0	626	13740	13280	12640	12180	11540	13510	12410	30	3840	500	8710	10	1	6003387	793	-8.63	7.45	12	0.91	-1531.00	1772.00	21000	20230907	-37.10	9000	20240805	46.78	19000	-30.47	20240131	9000	46.78	20240805	19100	-30.84	20230911	9000	46.78	20240805	0.08	N	196300	500	30 억		65812	N	N	0	N	00	N
75	20240910	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	370	2	2.89	685777040	52679	83.80	13200	13430	12580	16660	8980	12820	13018.03	1.10	0	558	13740	13280	12640	12180	11540	13510	12410	30	3840	500	8710	10	1	6003387	792	-8.62	7.44	12	0.88	-1531.00	1772.00	21000	20230907	-37.19	9000	20240805	46.56	19000	-30.58	20240131	9000	46.56	20240805	19100	-30.94	20230911	9000	46.56	20240805	0.08	N	196300	500	30 억		65812	N	N	0	N	00	N
76	20240910	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	300	2	2.34	661818980	50859	80.90	13200	13430	12580	16660	8980	12820	13012.82	1.10	0	544	13740	13280	12640	12180	11540	13510	12410	30	3840	500	8710	10	1	6003387	788	-8.57	7.40	12	0.85	-1531.00	1772.00	21000	20230907	-37.52	9000	20240805	45.78	19000	-30.95	20240131	9000	45.78	20240805	19100	-31.31	20230911	9000	45.78	20240805	0.08	N	196300	500	30 억		65812	N	N	0	N	00	N
77	20240910	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	430	2	3.35	544247400	41979	66.78	13200	13430	12580	16660	8980	12820	12964.75	1.10	0	-227	13740	13280	12640	12180	11540	13510	12410	30	3840	500	8710	10	1	6003387	795	-8.65	7.48	12	0.70	-1531.00	1772.00	21000	20230907	-36.90	9000	20240805	47.22	19000	-30.26	20240131	9000	47.22	20240805	19100	-30.63	20230911	9000	47.22	20240805	0.08	N	196300	500	30 억		65812	N	N	0	N	00	N
78	20240910	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	20	2	0.16	341301680	26529	42.20	13200	13200	12580	16660	8980	12820	12865.23	1.10	0	-1624	13740	13280	12640	12180	11540	13510	12410	30	3840	500	8710	10	1	6003387	771	-8.39	7.25	12	0.44	-1531.00	1772.00	21000	20230907	-38.86	9000	20240805	42.67	19000	-32.42	20240131	9000	42.67	20240805	19100	-32.77	20230911	9000	42.67	20240805	0.08	N	196300	500	30 억		65812	N	N	0	N	00	N
79	20240910	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	30	2	0.23	290006210	22541	35.86	13200	13200	12580	16660	8980	12820	12865.72	1.10	0	-2178	13740	13280	12640	12180	11540	13510	12410	30	3840	500	8710	10	1	6003387	771	-8.39	7.25	12	0.38	-1531.00	1772.00	21000	20230907	-38.81	9000	20240805	42.78	19000	-32.37	20240131	9000	42.78	20240805	19100	-32.72	20230911	9000	42.78	20240805	0.08	N	196300	500	30 억		65812	N	N	0	N	00	N
80	20240910	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	0	3	0.00	159443720	12379	19.69	13200	13200	12580	16660	8980	12820	12880.18	1.10	0	-3387	13740	13280	12640	12180	11540	13510	12410	30	3840	500	8710	10	1	6003387	770	-8.37	7.23	12	0.21	-1531.00	1772.00	21000	20230907	-38.95	9000	20240805	42.44	19000	-32.53	20240131	9000	42.44	20240805	19100	-32.88	20230911	9000	42.44	20240805	0.08	N	196300	500	30 억		65812	N	N	0	N	00	N
81	20240910	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-20	5	-0.16	52586220	4052	6.45	13200	13200	12580	16660	8980	12820	12977.84	1.10	0	-1276	13740	13280	12640	12180	11540	13510	12410	30	3840	500	8710	10	1	6003387	768	-8.36	7.22	12	0.07	-1531.00	1772.00	21000	20230907	-39.05	9000	20240805	42.22	19000	-32.63	20240131	9000	42.22	20240805	19100	-32.98	20230911	9000	42.22	20240805	0.08	N	196300	500	30 억		65812	N	N	0	N	00	N
82	20240909	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	320	2	2.56	792908770	62609	140.35	12500	13100	12000	16250	8750	12500	12664.45	1.14	0	-3469	12860	12680	12410	12230	11960	12770	12320	30	3750	500	8500	10	1	6003387	770	-8.37	7.23	12	1.04	-1531.00	1772.00	23650	20230901	-45.79	9000	20240805	42.44	19000	-32.53	20240131	9000	42.44	20240805	19100	-32.88	20230911	9000	42.44	20240805	0.08	N	196300	500	30 억		68716	N	N	0	N	00	N
83	20240909	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	320	2	2.56	786191300	62085	139.18	12500	13100	12000	16250	8750	12500	12663.14	1.14	0	-3444	12860	12680	12410	12230	11960	12770	12320	30	3750	500	8500	10	1	6003387	770	-8.37	7.23	12	1.03	-1531.00	1772.00	23650	20230901	-45.79	9000	20240805	42.44	19000	-32.53	20240131	9000	42.44	20240805	19100	-32.88	20230911	9000	42.44	20240805	0.08	N	196300	500	30 억		68716	N	N	0	N	00	N
84	20240909	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	260	2	2.08	625808580	49693	111.40	12500	12900	12000	16250	8750	12500	12593.50	1.14	0	-8126	12860	12680	12410	12230	11960	12770	12320	30	3750	500	8500	10	1	6003387	766	-8.33	7.20	12	0.83	-1531.00	1772.00	23650	20230901	-46.05	9000	20240805	41.78	19000	-32.84	20240131	9000	41.78	20240805	19100	-33.19	20230911	9000	41.78	20240805	0.08	N	196300	500	30 억		68716	N	N	0	N	00	N
85	20240909	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-50	5	-0.40	480691060	38198	85.63	12500	12900	12000	16250	8750	12500	12584.19	1.14	0	-6845	12860	12680	12410	12230	11960	12770	12320	30	3750	500	8500	10	1	6003387	747	-8.13	7.03	12	0.64	-1531.00	1772.00	23650	20230901	-47.36	9000	20240805	38.33	19000	-34.47	20240131	9000	38.33	20240805	19100	-34.82	20230911	9000	38.33	20240805	0.08	N	196300	500	30 억		68716	N	N	0	N	00	N
86	20240909	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	300	2	2.40	369589460	29385	65.87	12500	12900	12000	16250	8750	12500	12577.49	1.14	0	-4285	12860	12680	12410	12230	11960	12770	12320	30	3750	500	8500	10	1	6003387	768	-8.36	7.22	12	0.49	-1531.00	1772.00	23650	20230901	-45.88	9000	20240805	42.22	19000	-32.63	20240131	9000	42.22	20240805	19100	-32.98	20230911	9000	42.22	20240805	0.08	N	196300	500	30 억		68716	N	N	0	N	00	N
87	20240909	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	40	2	0.32	253400390	20286	45.48	12500	12790	12000	16250	8750	12500	12491.39	1.14	0	-2904	12860	12680	12410	12230	11960	12770	12320	30	3750	500	8500	10	1	6003387	753	-8.19	7.08	12	0.34	-1531.00	1772.00	23650	20230901	-46.98	9000	20240805	39.33	19000	-34.00	20240131	9000	39.33	20240805	19100	-34.35	20230911	9000	39.33	20240805	0.08	N	196300	500	30 억		68716	N	N	0	N	00	N
88	20240909	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-120	5	-0.96	76193940	6131	13.74	12500	12790	12000	16250	8750	12500	12427.65	1.14	0	-471	12860	12680	12410	12230	11960	12770	12320	30	3750	500	8500	10	1	6003387	743	-8.09	6.99	12	0.10	-1531.00	1772.00	23650	20230901	-47.65	9000	20240805	37.56	19000	-34.84	20240131	9000	37.56	20240805	19100	-35.18	20230911	9000	37.56	20240805	0.08	N	196300	500	30 억		68716	N	N	0	N	00	N
89	20240909	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	-310	5	-2.48	11587940	945	2.12	12500	12790	12000	16250	8750	12500	12262.37	1.14	0	-241	12860	12680	12410	12230	11960	12770	12320	30	3750	500	8500	10	1	6003387	732	-7.96	6.88	12	0.02	-1531.00	1772.00	23650	20230901	-48.46	9000	20240805	35.44	19000	-35.84	20240131	9000	35.44	20240805	19100	-36.18	20230911	9000	35.44	20240805	0.08	N	196300	500	30 억		68716	N	N	0	N	00	N
90	20240906	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	400	2	3.31	551692560	44606	113.37	12400	12590	12140	15730	8470	12100	12368.12	1.06	0	4871	12986	12542	11946	11502	10906	12765	11725	30	3630	500	8220	10	1	6003387	750	-8.16	7.05	12	0.74	-1531.00	1772.00	23650	20230901	-47.15	9000	20240805	38.89	19000	-34.21	20240131	9000	38.89	20240805	21000	-40.48	20230907	9000	38.89	20240805	0.08	N	196300	500	30 억		63696	N	N	0	N	00	N
91	20240906	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	400	2	3.31	533357590	43138	109.64	12400	12590	12140	15730	8470	12100	12363.99	1.06	0	5227	12986	12542	11946	11502	10906	12765	11725	30	3630	500	8220	10	1	6003387	750	-8.16	7.05	12	0.72	-1531.00	1772.00	23650	20230901	-47.15	9000	20240805	38.89	19000	-34.21	20240131	9000	38.89	20240805	21000	-40.48	20230907	9000	38.89	20240805	0.08	N	196300	500	30 억		63696	N	N	0	N	00	N
92	20240906	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	300	2	2.48	415374080	33672	85.58	12400	12590	12140	15730	8470	12100	12335.89	1.06	0	4734	12986	12542	11946	11502	10906	12765	11725	30	3630	500	8220	10	1	6003387	744	-8.10	7.00	12	0.56	-1531.00	1772.00	23650	20230901	-47.57	9000	20240805	37.78	19000	-34.74	20240131	9000	37.78	20240805	21000	-40.95	20230907	9000	37.78	20240805	0.08	N	196300	500	30 억		63696	N	N	0	N	00	N
93	20240906	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	250	2	2.07	318440630	25832	65.66	12400	12590	12140	15730	8470	12100	12327.37	1.06	0	1109	12986	12542	11946	11502	10906	12765	11725	30	3630	500	8220	10	1	6003387	741	-8.07	6.97	12	0.43	-1531.00	1772.00	23650	20230901	-47.78	9000	20240805	37.22	19000	-35.00	20240131	9000	37.22	20240805	21000	-41.19	20230907	9000	37.22	20240805	0.08	N	196300	500	30 억		63696	N	N	0	N	00	N
94	20240906	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	12140	40	2	0.33	291236070	23616	60.02	12400	12590	12140	15730	8470	12100	12332.15	1.06	0	1474	12986	12542	11946	11502	10906	12765	11725	30	3630	500	8220	10	1	6003387	729	-7.93	6.85	12	0.39	-1531.00	1772.00	23650	20230901	-48.67	9000	20240805	34.89	19000	-36.11	20240131	9000	34.89	20240805	21000	-42.19	20230907	9000	34.89	20240805	0.08	N	196300	500	30 억		63696	N	N	0	N	00	N
95	20240906	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	200	2	1.65	261441370	21173	53.82	12400	12590	12140	15730	8470	12100	12347.87	1.06	0	1576	12986	12542	11946	11502	10906	12765	11725	30	3630	500	8220	10	1	6003387	738	-8.03	6.94	12	0.35	-1531.00	1772.00	23650	20230901	-47.99	9000	20240805	36.67	19000	-35.26	20240131	9000	36.67	20240805	21000	-41.43	20230907	9000	36.67	20240805	0.08	N	196300	500	30 억		63696	N	N	0	N	00	N
96	20240906	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	280	2	2.31	188449070	15213	38.67	12400	12590	12170	15730	8470	12100	12387.37	1.06	0	2658	12986	12542	11946	11502	10906	12765	11725	30	3630	500	8220	10	1	6003387	743	-8.09	6.99	12	0.25	-1531.00	1772.00	23650	20230901	-47.65	9000	20240805	37.56	19000	-34.84	20240131	9000	37.56	20240805	21000	-41.05	20230907	9000	37.56	20240805	0.08	N	196300	500	30 억		63696	N	N	0	N	00	N
97	20240906	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	240	2	1.98	2507490	205	0.52	12400	12400	12170	15730	8470	12100	12231.66	1.06	0	-2	12986	12542	11946	11502	10906	12765	11725	30	3630	500	8220	10	1	6003387	741	-8.06	6.96	12	0.00	-1531.00	1772.00	23650	20230901	-47.82	9000	20240805	37.11	19000	-35.05	20240131	9000	37.11	20240805	21000	-41.24	20230907	9000	37.11	20240805	0.08	N	196300	500	30 억		63696	N	N	0	N	00	N
98	20240905	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	630	2	5.49	464113430	39342	109.75	11470	12390	11350	14910	8030	11470	11796.87	1.03	0	1440	12643	12056	11303	10716	9963	12350	11010	30	3440	500	7790	10	1	6003387	726	-7.90	6.83	12	0.66	-1531.00	1772.00	23650	20230901	-48.84	9000	20240805	34.44	19000	-36.32	20240131	9000	34.44	20240805	21000	-42.38	20230907	9000	34.44	20240805	0.08	N	196300	500	30 억		62082	N	N	0	N	00	N
99	20240905	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	660	2	5.75	423337360	35978	100.37	11470	12390	11350	14910	8030	11470	11766.56	1.03	0	2388	12643	12056	11303	10716	9963	12350	11010	30	3440	500	7790	10	1	6003387	728	-7.92	6.85	12	0.60	-1531.00	1772.00	23650	20230901	-48.71	9000	20240805	34.78	19000	-36.16	20240131	9000	34.78	20240805	21000	-42.24	20230907	9000	34.78	20240805	0.08	N	196300	500	30 억		62082	N	N	0	N	00	N
100	20240905	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	11960	490	2	4.27	311361070	26678	74.42	11470	12390	11350	14910	8030	11470	11671.08	1.03	0	395	12643	12056	11303	10716	9963	12350	11010	30	3440	500	7790	10	1	6003387	718	-7.81	6.75	12	0.44	-1531.00	1772.00	23650	20230901	-49.43	9000	20240805	32.89	19000	-37.05	20240131	9000	32.89	20240805	21000	-43.05	20230907	9000	32.89	20240805	0.08	N	196300	500	30 억		62082	N	N	0	N	00	N
101	20240905	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	150	2	1.31	183227290	15893	44.34	11470	11900	11350	14910	8030	11470	11528.80	1.03	0	457	12643	12056	11303	10716	9963	12350	11010	30	3440	500	7790	10	1	6003387	698	-7.59	6.56	12	0.26	-1531.00	1772.00	23650	20230901	-50.87	9000	20240805	29.11	19000	-38.84	20240131	9000	29.11	20240805	21000	-44.67	20230907	9000	29.11	20240805	0.08	N	196300	500	30 억		62082	N	N	0	N	00	N
102	20240905	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	130	2	1.13	172695860	14985	41.80	11470	11900	11350	14910	8030	11470	11524.58	1.03	0	561	12643	12056	11303	10716	9963	12350	11010	30	3440	500	7790	10	1	6003387	696	-7.58	6.55	12	0.25	-1531.00	1772.00	23650	20230901	-50.95	9000	20240805	28.89	19000	-38.95	20240131	9000	28.89	20240805	21000	-44.76	20230907	9000	28.89	20240805	0.08	N	196300	500	30 억		62082	N	N	0	N	00	N
103	20240905	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	200	2	1.74	149749260	13003	36.27	11470	11900	11350	14910	8030	11470	11516.52	1.03	0	683	12643	12056	11303	10716	9963	12350	11010	30	3440	500	7790	10	1	6003387	701	-7.62	6.59	12	0.22	-1531.00	1772.00	23650	20230901	-50.66	9000	20240805	29.67	19000	-38.58	20240131	9000	29.67	20240805	21000	-44.43	20230907	9000	29.67	20240805	0.08	N	196300	500	30 억		62082	N	N	0	N	00	N
104	20240905	100805	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	130	2	1.13	94525230	8229	22.96	11470	11900	11350	14910	8030	11470	11486.84	1.03	0	640	12643	12056	11303	10716	9963	12350	11010	30	3440	500	7790	10	1	6003387	696	-7.58	6.55	12	0.14	-1531.00	1772.00	23650	20230901	-50.95	9000	20240805	28.89	19000	-38.95	20240131	9000	28.89	20240805	21000	-44.76	20230907	9000	28.89	20240805	0.08	N	196300	500	30 억		62082	N	N	0	N	00	N
105	20240905	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	170	2	1.48	2207490	192	0.54	11470	11900	11470	14910	8030	11470	11497.34	1.03	0	3	12643	12056	11303	10716	9963	12350	11010	30	3440	500	7790	10	1	6003387	699	-7.60	6.57	12	0.00	-1531.00	1772.00	23650	20230901	-50.78	9000	20240805	29.33	19000	-38.74	20240131	9000	29.33	20240805	21000	-44.57	20230907	9000	29.33	20240805	0.08	N	196300	500	30 억		62082	N	N	0	N	00	N
106	20240904	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-120	5	-1.04	398766080	35800	143.36	11370	11890	10550	15060	8120	11590	11138.62	1.01	0	1059	11963	11776	11563	11376	11163	11670	11270	30	3470	500	7880	10	1	6003387	689	-7.49	6.47	12	0.60	-1531.00	1772.00	23650	20230901	-51.50	9000	20240805	27.44	19000	-39.63	20240131	9000	27.44	20240805	21000	-45.38	20230907	9000	27.44	20240805	0.08	N	196300	500	30 억		60864	N	N	0	N	00	N
107	20240904	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	-60	5	-0.52	377101560	33907	135.78	11370	11890	10550	15060	8120	11590	11121.64	1.01	0	1552	11963	11776	11563	11376	11163	11670	11270	30	3470	500	7880	10	1	6003387	692	-7.53	6.51	12	0.56	-1531.00	1772.00	23650	20230901	-51.25	9000	20240805	28.11	19000	-39.32	20240131	9000	28.11	20240805	21000	-45.10	20230907	9000	28.11	20240805	0.08	N	196300	500	30 억		60864	N	N	0	N	00	N
108	20240904	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	-340	5	-2.93	304798170	27543	110.30	11370	11370	10550	15060	8120	11590	11066.27	1.01	0	1707	11963	11776	11563	11376	11163	11670	11270	30	3470	500	7880	10	1	6003387	675	-7.35	6.35	12	0.46	-1531.00	1772.00	23650	20230901	-52.43	9000	20240805	25.00	19000	-40.79	20240131	9000	25.00	20240805	21000	-46.43	20230907	9000	25.00	20240805	0.08	N	196300	500	30 억		60864	N	N	0	N	00	N
109	20240904	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-350	5	-3.02	287732650	26024	104.21	11370	11370	10550	15060	8120	11590	11056.43	1.01	0	1834	11963	11776	11563	11376	11163	11670	11270	30	3470	500	7880	10	1	6003387	675	-7.34	6.34	12	0.43	-1531.00	1772.00	23650	20230901	-52.47	9000	20240805	24.89	19000	-40.84	20240131	9000	24.89	20240805	21000	-46.48	20230907	9000	24.89	20240805	0.08	N	196300	500	30 억		60864	N	N	0	N	00	N
110	20240904	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-410	5	-3.54	247273620	22410	89.74	11370	11370	10550	15060	8120	11590	11034.07	1.01	0	3237	11963	11776	11563	11376	11163	11670	11270	30	3470	500	7880	10	1	6003387	671	-7.30	6.31	12	0.37	-1531.00	1772.00	23650	20230901	-52.73	9000	20240805	24.22	19000	-41.16	20240131	9000	24.22	20240805	21000	-46.76	20230907	9000	24.22	20240805	0.08	N	196300	500	30 억		60864	N	N	0	N	00	N
111	20240904	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-510	5	-4.40	233050190	21134	84.63	11370	11370	10550	15060	8120	11590	11027.26	1.01	0	3818	11963	11776	11563	11376	11163	11670	11270	30	3470	500	7880	10	1	6003387	665	-7.24	6.25	12	0.35	-1531.00	1772.00	23650	20230901	-53.15	9000	20240805	23.11	19000	-41.68	20240131	9000	23.11	20240805	21000	-47.24	20230907	9000	23.11	20240805	0.08	N	196300	500	30 억		60864	N	N	0	N	00	N
112	20240904	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	-560	5	-4.83	165558020	15050	60.27	11370	11370	10550	15060	8120	11590	11000.53	1.01	0	3083	11963	11776	11563	11376	11163	11670	11270	30	3470	500	7880	10	1	6003387	662	-7.20	6.22	12	0.25	-1531.00	1772.00	23650	20230901	-53.36	9000	20240805	22.56	19000	-41.95	20240131	9000	22.56	20240805	21000	-47.48	20230907	9000	22.56	20240805	0.08	N	196300	500	30 억		60864	N	N	0	N	00	N
113	20240904	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	11170	-420	5	-3.62	20387840	1826	7.31	11370	11370	11110	15060	8120	11590	11165.30	1.01	0	300	11963	11776	11563	11376	11163	11670	11270	30	3470	500	7880	10	1	6003387	671	-7.30	6.30	12	0.03	-1531.00	1772.00	23650	20230901	-52.77	9000	20240805	24.11	19000	-41.21	20240131	9000	24.11	20240805	21000	-46.81	20230907	9000	24.11	20240805	0.08	N	196300	500	30 억		60864	N	N	0	N	00	N
114	20240903	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-50	5	-0.43	287601890	24970	144.81	11640	11750	11350	15130	8150	11640	11517.90	0.96	0	3266	12553	12096	11843	11386	11133	11970	11260	30	3490	500	7910	10	1	6003387	696	-7.57	6.54	12	0.42	-1531.00	1772.00	23650	20230901	-50.99	9000	20240805	28.78	19000	-39.00	20240131	9000	28.78	20240805	21000	-44.81	20230907	9000	28.78	20240805	0.08	N	196300	500	30 억		57594	N	N	0	N	00	N
115	20240903	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-220	5	-1.89	281679170	24456	141.83	11640	11750	11350	15130	8150	11640	11517.79	0.96	0	3271	12553	12096	11843	11386	11133	11970	11260	30	3490	500	7910	10	1	6003387	686	-7.46	6.44	12	0.41	-1531.00	1772.00	23650	20230901	-51.71	9000	20240805	26.89	19000	-39.89	20240131	9000	26.89	20240805	21000	-45.62	20230907	9000	26.89	20240805	0.08	N	196300	500	30 억		57594	N	N	0	N	00	N
116	20240903	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	-150	5	-1.29	231060300	20030	116.16	11640	11750	11350	15130	8150	11640	11535.71	0.96	0	3091	12553	12096	11843	11386	11133	11970	11260	30	3490	500	7910	10	1	6003387	690	-7.50	6.48	12	0.33	-1531.00	1772.00	23650	20230901	-51.42	9000	20240805	27.67	19000	-39.53	20240131	9000	27.67	20240805	21000	-45.29	20230907	9000	27.67	20240805	0.08	N	196300	500	30 억		57594	N	N	0	N	00	N
117	20240903	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	-70	5	-0.60	211019390	18294	106.10	11640	11750	11350	15130	8150	11640	11534.90	0.96	0	3607	12553	12096	11843	11386	11133	11970	11260	30	3490	500	7910	10	1	6003387	695	-7.56	6.53	12	0.30	-1531.00	1772.00	23650	20230901	-51.08	9000	20240805	28.56	19000	-39.11	20240131	9000	28.56	20240805	21000	-44.90	20230907	9000	28.56	20240805	0.08	N	196300	500	30 억		57594	N	N	0	N	00	N
118	20240903	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-50	5	-0.43	161267150	13955	80.93	11640	11750	11350	15130	8150	11640	11556.23	0.96	0	3106	12553	12096	11843	11386	11133	11970	11260	30	3490	500	7910	10	1	6003387	696	-7.57	6.54	12	0.23	-1531.00	1772.00	23650	20230901	-50.99	9000	20240805	28.78	19000	-39.00	20240131	9000	28.78	20240805	21000	-44.81	20230907	9000	28.78	20240805	0.08	N	196300	500	30 억		57594	N	N	0	N	00	N
119	20240903	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	-110	5	-0.95	147830900	12793	74.19	11640	11750	11350	15130	8150	11640	11555.61	0.96	0	3074	12553	12096	11843	11386	11133	11970	11260	30	3490	500	7910	10	1	6003387	692	-7.53	6.51	12	0.21	-1531.00	1772.00	23650	20230901	-51.25	9000	20240805	28.11	19000	-39.32	20240131	9000	28.11	20240805	21000	-45.10	20230907	9000	28.11	20240805	0.08	N	196300	500	30 억		57594	N	N	0	N	00	N
120	20240903	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	90	2	0.77	56749530	4876	28.28	11640	11750	11590	15130	8150	11640	11638.54	0.96	0	540	12553	12096	11843	11386	11133	11970	11260	30	3490	500	7910	10	1	6003387	704	-7.66	6.62	12	0.08	-1531.00	1772.00	23650	20230901	-50.40	9000	20240805	30.33	19000	-38.26	20240131	9000	30.33	20240805	21000	-44.14	20230907	9000	30.33	20240805	0.08	N	196300	500	30 억		57594	N	N	0	N	00	N
121	20240903	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	80	2	0.69	620430	53	0.31	11640	11750	11640	15130	8150	11640	11706.23	0.96	0	-27	12553	12096	11843	11386	11133	11970	11260	30	3490	500	7910	10	1	6003387	704	-7.66	6.61	12	0.00	-1531.00	1772.00	23650	20230901	-50.44	9000	20240805	30.22	19000	-38.32	20240131	9000	30.22	20240805	21000	-44.19	20230907	9000	30.22	20240805	0.08	N	196300	500	30 억		57594	N	N	0	N	00	N
122	20240902	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-660	5	-5.37	204444580	17243	53.17	12300	12300	11590	15990	8610	12300	11856.71	1.04	0	-4887	13020	12660	12330	11970	11640	12840	12150	30	3690	500	8360	10	1	6003387	699	-7.60	6.57	12	0.29	-1531.00	1772.00	23650	20230901	-50.78	9000	20240805	29.33	19000	-38.74	20240131	9000	29.33	20240805	21000	-44.57	20230907	9000	29.33	20240805	0.08	N	196300	500	30 억		62379	N	N	0	N	00	N
123	20240902	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-600	5	-4.88	171297110	14392	44.38	12300	12300	11640	15990	8610	12300	11902.24	1.04	0	-4014	13020	12660	12330	11970	11640	12840	12150	30	3690	500	8360	10	1	6003387	702	-7.64	6.60	12	0.24	-1531.00	1772.00	23650	20230901	-50.53	9000	20240805	30.00	19000	-38.42	20240131	9000	30.00	20240805	21000	-44.29	20230907	9000	30.00	20240805	0.08	N	196300	500	30 억		62379	N	N	0	N	00	N
124	20240902	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-590	5	-4.80	162033200	13601	41.94	12300	12300	11710	15990	8610	12300	11913.33	1.04	0	-3719	13020	12660	12330	11970	11640	12840	12150	30	3690	500	8360	10	1	6003387	703	-7.65	6.61	12	0.23	-1531.00	1772.00	23650	20230901	-50.49	9000	20240805	30.11	19000	-38.37	20240131	9000	30.11	20240805	21000	-44.24	20230907	9000	30.11	20240805	0.08	N	196300	500	30 억		62379	N	N	0	N	00	N
125	20240902	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	-520	5	-4.23	152509560	12790	39.44	12300	12300	11730	15990	8610	12300	11924.13	1.04	0	-3598	13020	12660	12330	11970	11640	12840	12150	30	3690	500	8360	10	1	6003387	707	-7.69	6.65	12	0.21	-1531.00	1772.00	23650	20230901	-50.19	9000	20240805	30.89	19000	-38.00	20240131	9000	30.89	20240805	21000	-43.90	20230907	9000	30.89	20240805	0.08	N	196300	500	30 억		62379	N	N	0	N	00	N
126	20240902	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-390	5	-3.17	118347360	9902	30.53	12300	12300	11860	15990	8610	12300	11951.86	1.04	0	-2136	13020	12660	12330	11970	11640	12840	12150	30	3690	500	8360	10	1	6003387	715	-7.78	6.72	12	0.16	-1531.00	1772.00	23650	20230901	-49.64	9000	20240805	32.33	19000	-37.32	20240131	9000	32.33	20240805	21000	-43.29	20230907	9000	32.33	20240805	0.08	N	196300	500	30 억		62379	N	N	0	N	00	N
127	20240902	110740	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-400	5	-3.25	113798500	9520	29.35	12300	12300	11860	15990	8610	12300	11953.62	1.04	0	-2016	13020	12660	12330	11970	11640	12840	12150	30	3690	500	8360	10	1	6003387	714	-7.77	6.72	12	0.16	-1531.00	1772.00	23650	20230901	-49.68	9000	20240805	32.22	19000	-37.37	20240131	9000	32.22	20240805	21000	-43.33	20230907	9000	32.22	20240805	0.08	N	196300	500	30 억		62379	N	N	0	N	00	N
128	20240902	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-400	5	-3.25	104802480	8765	27.03	12300	12300	11860	15990	8610	12300	11956.93	1.04	0	-1472	13020	12660	12330	11970	11640	12840	12150	30	3690	500	8360	10	1	6003387	714	-7.77	6.72	12	0.15	-1531.00	1772.00	23650	20230901	-49.68	9000	20240805	32.22	19000	-37.37	20240131	9000	32.22	20240805	21000	-43.33	20230907	9000	32.22	20240805	0.08	N	196300	500	30 억		62379	N	N	0	N	00	N
129	20240902	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	12060	-240	5	-1.95	3330620	276	0.85	12300	12300	12010	15990	8610	12300	12067.46	1.04	0	-190	13020	12660	12330	11970	11640	12840	12150	30	3690	500	8360	10	1	6003387	724	-7.88	6.81	12	0.00	-1531.00	1772.00	23650	20230901	-49.01	9000	20240805	34.00	19000	-36.53	20240131	9000	34.00	20240805	21000	-42.57	20230907	9000	34.00	20240805	0.08	N	196300	500	30 억		62379	N	N	0	N	00	N