KissMeData/307280/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	161141	57	100.00	KOSDAQ		제약	N	N	N	N		N	1382	9	2	0.66	111112003	80880	79.71	1372	1384	1358	1784	962	1373	1373.78	0.64	0	-12573	1395	1383	1372	1360	1349	1378	1355	37	411	100	980	1	1	36959013	511	9.21	1.45	12	0.22	150.00	953.00	1990	20240325	-30.55	1320	20240909	4.70	1990	-30.55	20240325	1320	4.70	20240909	1990	-30.55	20240325	1320	4.70	20240909	2.91	N	307280	100	36 억		236989	N	N	0	N	00	N
3	20240930	151156	57	100.00	KOSDAQ		제약	N	N	N	N		N	1376	3	2	0.22	105912309	77115	76.00	1372	1384	1358	1784	962	1373	1373.43	0.64	0	-12362	1395	1383	1372	1360	1349	1378	1355	37	411	100	980	1	1	36959013	509	9.17	1.44	12	0.21	150.00	953.00	1990	20240325	-30.85	1320	20240909	4.24	1990	-30.85	20240325	1320	4.24	20240909	1990	-30.85	20240325	1320	4.24	20240909	2.91	N	307280	100	36 억		236989	N	N	0	N	00	N
4	20240930	141157	57	100.00	KOSDAQ		제약	N	N	N	N		N	1382	9	2	0.66	101948684	74237	73.16	1372	1384	1358	1784	962	1373	1373.29	0.64	0	-11642	1395	1383	1372	1360	1349	1378	1355	37	411	100	980	1	1	36959013	511	9.21	1.45	12	0.20	150.00	953.00	1990	20240325	-30.55	1320	20240909	4.70	1990	-30.55	20240325	1320	4.70	20240909	1990	-30.55	20240325	1320	4.70	20240909	2.91	N	307280	100	36 억		236989	N	N	0	N	00	N
5	20240930	131150	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	-11	5	-0.80	44140437	32345	31.88	1372	1382	1358	1784	962	1373	1364.68	0.64	0	-11492	1395	1383	1372	1360	1349	1378	1355	37	411	100	980	1	1	36959013	503	9.08	1.43	12	0.09	150.00	953.00	1990	20240325	-31.56	1320	20240909	3.18	1990	-31.56	20240325	1320	3.18	20240909	1990	-31.56	20240325	1320	3.18	20240909	2.91	N	307280	100	36 억		236989	N	N	0	N	00	N
6	20240930	121147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1375	2	2	0.15	31903663	23360	23.02	1372	1382	1358	1784	962	1373	1365.74	0.64	0	-11011	1395	1383	1372	1360	1349	1378	1355	37	411	100	980	1	1	36959013	508	9.17	1.44	12	0.06	150.00	953.00	1990	20240325	-30.90	1320	20240909	4.17	1990	-30.90	20240325	1320	4.17	20240909	1990	-30.90	20240325	1320	4.17	20240909	2.91	N	307280	100	36 억		236989	N	N	0	N	00	N
7	20240930	111144	57	100.00	KOSDAQ		제약	N	N	N	N		N	1375	2	2	0.15	31722152	23228	22.89	1372	1382	1358	1784	962	1373	1365.69	0.64	0	-11006	1395	1383	1372	1360	1349	1378	1355	37	411	100	980	1	1	36959013	508	9.17	1.44	12	0.06	150.00	953.00	1990	20240325	-30.90	1320	20240909	4.17	1990	-30.90	20240325	1320	4.17	20240909	1990	-30.90	20240325	1320	4.17	20240909	2.91	N	307280	100	36 억		236989	N	N	0	N	00	N
8	20240930	101146	57	100.00	KOSDAQ		제약	N	N	N	N		N	1372	-1	5	-0.07	18563614	13635	13.44	1372	1372	1358	1784	962	1373	1361.47	0.64	0	-3705	1395	1383	1372	1360	1349	1378	1355	37	411	100	980	1	1	36959013	507	9.15	1.44	12	0.04	150.00	953.00	1990	20240325	-31.06	1320	20240909	3.94	1990	-31.06	20240325	1320	3.94	20240909	1990	-31.06	20240325	1320	3.94	20240909	2.91	N	307280	100	36 억		236989	N	N	0	N	00	N
9	20240930	091054	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	-5	5	-0.36	872715	640	0.63	1372	1372	1361	1784	962	1373	1363.62	0.64	0	-427	1395	1383	1372	1360	1349	1378	1355	37	411	100	980	1	1	36959013	506	9.12	1.44	12	0.00	150.00	953.00	1990	20240325	-31.26	1320	20240909	3.64	1990	-31.26	20240325	1320	3.64	20240909	1990	-31.26	20240325	1320	3.64	20240909	2.91	N	307280	100	36 억		236989	N	N	0	N	00	N
10	20240927	161151	57	100.00	KOSDAQ		제약	N	N	N	N		N	1373	-6	5	-0.44	139010773	101467	152.48	1384	1384	1361	1792	966	1379	1370.01	0.63	0	2391	1390	1384	1374	1368	1358	1379	1363	37	413	100	990	1	1	36959013	507	9.15	1.44	12	0.27	150.00	953.00	1990	20240325	-31.01	1320	20240909	4.02	1990	-31.01	20240325	1320	4.02	20240909	1990	-31.01	20240325	1320	4.02	20240909	2.92	N	307280	100	36 억		234598	N	N	0	N	00	N
11	20240927	151155	57	100.00	KOSDAQ		제약	N	N	N	N		N	1373	-6	5	-0.44	138104593	100807	151.49	1384	1384	1361	1792	966	1379	1369.99	0.63	0	2807	1390	1384	1374	1368	1358	1379	1363	37	413	100	990	1	1	36959013	507	9.15	1.44	12	0.27	150.00	953.00	1990	20240325	-31.01	1320	20240909	4.02	1990	-31.01	20240325	1320	4.02	20240909	1990	-31.01	20240325	1320	4.02	20240909	2.92	N	307280	100	36 억		234598	N	N	0	N	00	N
12	20240927	141204	57	100.00	KOSDAQ		제약	N	N	N	N		N	1375	-4	5	-0.29	117022143	85368	128.29	1384	1384	1361	1792	966	1379	1370.80	0.63	0	2790	1390	1384	1374	1368	1358	1379	1363	37	413	100	990	1	1	36959013	508	9.17	1.44	12	0.23	150.00	953.00	1990	20240325	-30.90	1320	20240909	4.17	1990	-30.90	20240325	1320	4.17	20240909	1990	-30.90	20240325	1320	4.17	20240909	2.92	N	307280	100	36 억		234598	N	N	0	N	00	N
13	20240927	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	-5	5	-0.36	101716987	74235	111.56	1384	1384	1361	1792	966	1379	1370.20	0.63	0	3054	1390	1384	1374	1368	1358	1379	1363	37	413	100	990	1	1	36959013	508	9.16	1.44	12	0.20	150.00	953.00	1990	20240325	-30.95	1320	20240909	4.09	1990	-30.95	20240325	1320	4.09	20240909	1990	-30.95	20240325	1320	4.09	20240909	2.92	N	307280	100	36 억		234598	N	N	0	N	00	N
14	20240927	121147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	-9	5	-0.65	96680054	70558	106.03	1384	1384	1361	1792	966	1379	1370.22	0.63	0	3058	1390	1384	1374	1368	1358	1379	1363	37	413	100	990	1	1	36959013	506	9.13	1.44	12	0.19	150.00	953.00	1990	20240325	-31.16	1320	20240909	3.79	1990	-31.16	20240325	1320	3.79	20240909	1990	-31.16	20240325	1320	3.79	20240909	2.92	N	307280	100	36 억		234598	N	N	0	N	00	N
15	20240927	111151	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	-9	5	-0.65	68367605	49816	74.86	1384	1384	1363	1792	966	1379	1372.40	0.63	0	2221	1390	1384	1374	1368	1358	1379	1363	37	413	100	990	1	1	36959013	506	9.13	1.44	12	0.13	150.00	953.00	1990	20240325	-31.16	1320	20240909	3.79	1990	-31.16	20240325	1320	3.79	20240909	1990	-31.16	20240325	1320	3.79	20240909	2.92	N	307280	100	36 억		234598	N	N	0	N	00	N
16	20240927	101150	57	100.00	KOSDAQ		제약	N	N	N	N		N	1375	-4	5	-0.29	39432976	28674	43.09	1384	1384	1368	1792	966	1379	1375.22	0.63	0	-1274	1390	1384	1374	1368	1358	1379	1363	37	413	100	990	1	1	36959013	508	9.17	1.44	12	0.08	150.00	953.00	1990	20240325	-30.90	1320	20240909	4.17	1990	-30.90	20240325	1320	4.17	20240909	1990	-30.90	20240325	1320	4.17	20240909	2.92	N	307280	100	36 억		234598	N	N	0	N	00	N
17	20240927	091152	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	0	3	0.00	5033760	3642	5.47	1384	1384	1377	1792	966	1379	1382.14	0.63	0	-1584	1390	1384	1374	1368	1358	1379	1363	37	413	100	990	1	1	36959013	510	9.19	1.45	12	0.01	150.00	953.00	1990	20240325	-30.70	1320	20240909	4.47	1990	-30.70	20240325	1320	4.47	20240909	1990	-30.70	20240325	1320	4.47	20240909	2.92	N	307280	100	36 억		234598	N	N	0	N	00	N
18	20240926	161131	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	0	3	0.00	91368189	66543	74.97	1380	1380	1364	1792	966	1379	1373.04	0.64	0	-2704	1401	1389	1375	1363	1349	1396	1370	37	413	100	990	1	1	36959013	510	9.19	1.45	12	0.18	150.00	953.00	1990	20240325	-30.70	1320	20240909	4.47	1990	-30.70	20240325	1320	4.47	20240909	1990	-30.70	20240325	1320	4.47	20240909	2.96	N	307280	100	36 억		237302	N	N	0	N	00	N
19	20240926	151137	57	100.00	KOSDAQ		제약	N	N	N	N		N	1380	1	2	0.07	88753280	64647	72.83	1380	1380	1364	1792	966	1379	1372.89	0.64	0	-2704	1401	1389	1375	1363	1349	1396	1370	37	413	100	990	1	1	36959013	510	9.20	1.45	12	0.17	150.00	953.00	1990	20240325	-30.65	1320	20240909	4.55	1990	-30.65	20240325	1320	4.55	20240909	1990	-30.65	20240325	1320	4.55	20240909	2.96	N	307280	100	36 억		237302	N	N	0	N	00	N
20	20240926	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	0	3	0.00	69449806	50634	57.04	1380	1380	1364	1792	966	1379	1371.60	0.64	0	-2682	1401	1389	1375	1363	1349	1396	1370	37	413	100	990	1	1	36959013	510	9.19	1.45	12	0.14	150.00	953.00	1990	20240325	-30.70	1320	20240909	4.47	1990	-30.70	20240325	1320	4.47	20240909	1990	-30.70	20240325	1320	4.47	20240909	2.96	N	307280	100	36 억		237302	N	N	0	N	00	N
21	20240926	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	1373	-6	5	-0.44	64398229	46953	52.90	1380	1380	1364	1792	966	1379	1371.55	0.64	0	-2322	1401	1389	1375	1363	1349	1396	1370	37	413	100	990	1	1	36959013	507	9.15	1.44	12	0.13	150.00	953.00	1990	20240325	-31.01	1320	20240909	4.02	1990	-31.01	20240325	1320	4.02	20240909	1990	-31.01	20240325	1320	4.02	20240909	2.96	N	307280	100	36 억		237302	N	N	0	N	00	N
22	20240926	121144	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	-9	5	-0.65	45453786	33133	37.33	1380	1380	1364	1792	966	1379	1371.86	0.64	0	-3333	1401	1389	1375	1363	1349	1396	1370	37	413	100	990	1	1	36959013	506	9.13	1.44	12	0.09	150.00	953.00	1990	20240325	-31.16	1320	20240909	3.79	1990	-31.16	20240325	1320	3.79	20240909	1990	-31.16	20240325	1320	3.79	20240909	2.96	N	307280	100	36 억		237302	N	N	0	N	00	N
23	20240926	111143	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	-11	5	-0.80	36879708	26873	30.28	1380	1380	1364	1792	966	1379	1372.37	0.64	0	-3412	1401	1389	1375	1363	1349	1396	1370	37	413	100	990	1	1	36959013	506	9.12	1.44	12	0.07	150.00	953.00	1990	20240325	-31.26	1320	20240909	3.64	1990	-31.26	20240325	1320	3.64	20240909	1990	-31.26	20240325	1320	3.64	20240909	2.96	N	307280	100	36 억		237302	N	N	0	N	00	N
24	20240926	101146	57	100.00	KOSDAQ		제약	N	N	N	N		N	1371	-8	5	-0.58	16889741	12292	13.85	1380	1380	1364	1792	966	1379	1374.04	0.64	0	-3409	1401	1389	1375	1363	1349	1396	1370	37	413	100	990	1	1	36959013	507	9.14	1.44	12	0.03	150.00	953.00	1990	20240325	-31.11	1320	20240909	3.86	1990	-31.11	20240325	1320	3.86	20240909	1990	-31.11	20240325	1320	3.86	20240909	2.96	N	307280	100	36 억		237302	N	N	0	N	00	N
25	20240926	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	1380	1	2	0.07	4827899	3500	3.94	1380	1380	1379	1792	966	1379	1379.40	0.64	0	-2208	1401	1389	1375	1363	1349	1396	1370	37	413	100	990	1	1	36959013	510	9.20	1.45	12	0.01	150.00	953.00	1990	20240325	-30.65	1320	20240909	4.55	1990	-30.65	20240325	1320	4.55	20240909	1990	-30.65	20240325	1320	4.55	20240909	2.96	N	307280	100	36 억		237302	N	N	0	N	00	N
26	20240925	161127	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	15	2	1.10	121874224	88759	126.04	1369	1387	1361	1773	955	1364	1373.09	0.63	0	5815	1378	1371	1359	1352	1340	1374	1355	37	409	100	980	1	1	36959013	510	9.19	1.45	12	0.24	150.00	953.00	1990	20240325	-30.70	1320	20240909	4.47	1990	-30.70	20240325	1320	4.47	20240909	1990	-30.70	20240325	1320	4.47	20240909	2.99	N	307280	100	36 억		231487	N	N	0	N	00	N
27	20240925	151138	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	10	2	0.73	118982253	86654	123.05	1369	1387	1361	1773	955	1364	1373.07	0.63	0	5802	1378	1371	1359	1352	1340	1374	1355	37	409	100	980	1	1	36959013	508	9.16	1.44	12	0.23	150.00	953.00	1990	20240325	-30.95	1320	20240909	4.09	1990	-30.95	20240325	1320	4.09	20240909	1990	-30.95	20240325	1320	4.09	20240909	2.99	N	307280	100	36 억		231487	N	N	0	N	00	N
28	20240925	141140	57	100.00	KOSDAQ		제약	N	N	N	N		N	1372	8	2	0.59	102582429	74743	106.14	1369	1387	1361	1773	955	1364	1372.47	0.63	0	5077	1378	1371	1359	1352	1340	1374	1355	37	409	100	980	1	1	36959013	507	9.15	1.44	12	0.20	150.00	953.00	1990	20240325	-31.06	1320	20240909	3.94	1990	-31.06	20240325	1320	3.94	20240909	1990	-31.06	20240325	1320	3.94	20240909	2.99	N	307280	100	36 억		231487	N	N	0	N	00	N
29	20240925	131132	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	21	2	1.54	94016447	68512	97.29	1369	1387	1361	1773	955	1364	1372.26	0.63	0	4426	1378	1371	1359	1352	1340	1374	1355	37	409	100	980	1	1	36959013	512	9.23	1.45	12	0.19	150.00	953.00	1990	20240325	-30.40	1320	20240909	4.92	1990	-30.40	20240325	1320	4.92	20240909	1990	-30.40	20240325	1320	4.92	20240909	2.99	N	307280	100	36 억		231487	N	N	0	N	00	N
30	20240925	121139	57	100.00	KOSDAQ		제약	N	N	N	N		N	1373	9	2	0.66	35729277	26138	37.12	1369	1379	1361	1773	955	1364	1366.95	0.63	0	-996	1378	1371	1359	1352	1340	1374	1355	37	409	100	980	1	1	36959013	507	9.15	1.44	12	0.07	150.00	953.00	1990	20240325	-31.01	1320	20240909	4.02	1990	-31.01	20240325	1320	4.02	20240909	1990	-31.01	20240325	1320	4.02	20240909	2.99	N	307280	100	36 억		231487	N	N	0	N	00	N
31	20240925	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	1372	8	2	0.59	31839366	23305	33.09	1369	1379	1361	1773	955	1364	1366.20	0.63	0	-1159	1378	1371	1359	1352	1340	1374	1355	37	409	100	980	1	1	36959013	507	9.15	1.44	12	0.06	150.00	953.00	1990	20240325	-31.06	1320	20240909	3.94	1990	-31.06	20240325	1320	3.94	20240909	1990	-31.06	20240325	1320	3.94	20240909	2.99	N	307280	100	36 억		231487	N	N	0	N	00	N
32	20240925	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	6	2	0.44	28451130	20836	29.59	1369	1379	1361	1773	955	1364	1365.48	0.63	0	-1064	1378	1371	1359	1352	1340	1374	1355	37	409	100	980	1	1	36959013	506	9.13	1.44	12	0.06	150.00	953.00	1990	20240325	-31.16	1320	20240909	3.79	1990	-31.16	20240325	1320	3.79	20240909	1990	-31.16	20240325	1320	3.79	20240909	2.99	N	307280	100	36 억		231487	N	N	0	N	00	N
33	20240925	091145	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	10	2	0.73	5892491	4306	6.11	1369	1379	1364	1773	955	1364	1368.44	0.63	0	-891	1378	1371	1359	1352	1340	1374	1355	37	409	100	980	1	1	36959013	508	9.16	1.44	12	0.01	150.00	953.00	1990	20240325	-30.95	1320	20240909	4.09	1990	-30.95	20240325	1320	4.09	20240909	1990	-30.95	20240325	1320	4.09	20240909	2.99	N	307280	100	36 억		231487	N	N	0	N	00	N
34	20240924	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	1364	4	2	0.29	95626857	70399	151.86	1359	1366	1347	1768	952	1360	1358.36	0.61	0	6638	1373	1366	1358	1351	1343	1362	1347	37	408	100	970	1	1	36959013	504	9.09	1.43	12	0.19	150.00	953.00	1990	20240325	-31.46	1320	20240909	3.33	1990	-31.46	20240325	1320	3.33	20240909	1990	-31.46	20240325	1320	3.33	20240909	3.02	N	307280	100	36 억		224849	N	N	0	N	00	N
35	20240924	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	-1	5	-0.07	92845012	68359	147.46	1359	1366	1347	1768	952	1360	1358.20	0.61	0	7088	1373	1366	1358	1351	1343	1362	1347	37	408	100	970	1	1	36959013	502	9.06	1.43	12	0.18	150.00	953.00	1990	20240325	-31.71	1320	20240909	2.95	1990	-31.71	20240325	1320	2.95	20240909	1990	-31.71	20240325	1320	2.95	20240909	3.02	N	307280	100	36 억		224849	N	N	0	N	00	N
36	20240924	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	1363	3	2	0.22	72688026	53545	115.50	1359	1363	1347	1768	952	1360	1357.51	0.61	0	1908	1373	1366	1358	1351	1343	1362	1347	37	408	100	970	1	1	36959013	504	9.09	1.43	12	0.14	150.00	953.00	1990	20240325	-31.51	1320	20240909	3.26	1990	-31.51	20240325	1320	3.26	20240909	1990	-31.51	20240325	1320	3.26	20240909	3.02	N	307280	100	36 억		224849	N	N	0	N	00	N
37	20240924	131130	57	100.00	KOSDAQ		제약	N	N	N	N		N	1357	-3	5	-0.22	60279749	44436	95.85	1359	1363	1347	1768	952	1360	1356.55	0.61	0	805	1373	1366	1358	1351	1343	1362	1347	37	408	100	970	1	1	36959013	502	9.05	1.42	12	0.12	150.00	953.00	1990	20240325	-31.81	1320	20240909	2.80	1990	-31.81	20240325	1320	2.80	20240909	1990	-31.81	20240325	1320	2.80	20240909	3.02	N	307280	100	36 억		224849	N	N	0	N	00	N
38	20240924	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	0	3	0.00	59773446	44063	95.05	1359	1363	1347	1768	952	1360	1356.55	0.61	0	803	1373	1366	1358	1351	1343	1362	1347	37	408	100	970	1	1	36959013	503	9.07	1.43	12	0.12	150.00	953.00	1990	20240325	-31.66	1320	20240909	3.03	1990	-31.66	20240325	1320	3.03	20240909	1990	-31.66	20240325	1320	3.03	20240909	3.02	N	307280	100	36 억		224849	N	N	0	N	00	N
39	20240924	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	1358	-2	5	-0.15	32942502	24303	52.42	1359	1360	1347	1768	952	1360	1355.49	0.61	0	313	1373	1366	1358	1351	1343	1362	1347	37	408	100	970	1	1	36959013	502	9.05	1.42	12	0.07	150.00	953.00	1990	20240325	-31.76	1320	20240909	2.88	1990	-31.76	20240325	1320	2.88	20240909	1990	-31.76	20240325	1320	2.88	20240909	3.02	N	307280	100	36 억		224849	N	N	0	N	00	N
40	20240924	101130	57	100.00	KOSDAQ		제약	N	N	N	N		N	1356	-4	5	-0.29	8803811	6498	14.02	1359	1360	1347	1768	952	1360	1354.85	0.61	0	-1306	1373	1366	1358	1351	1343	1362	1347	37	408	100	970	1	1	36959013	501	9.04	1.42	12	0.02	150.00	953.00	1990	20240325	-31.86	1320	20240909	2.73	1990	-31.86	20240325	1320	2.73	20240909	1990	-31.86	20240325	1320	2.73	20240909	3.02	N	307280	100	36 억		224849	N	N	0	N	00	N
41	20240924	091134	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	-1	5	-0.07	655425	482	1.04	1359	1360	1355	1768	952	1360	1359.80	0.61	0	-31	1373	1366	1358	1351	1343	1362	1347	37	408	100	970	1	1	36959013	502	9.06	1.43	12	0.00	150.00	953.00	1990	20240325	-31.71	1320	20240909	2.95	1990	-31.71	20240325	1320	2.95	20240909	1990	-31.71	20240325	1320	2.95	20240909	3.02	N	307280	100	36 억		224849	N	N	0	N	00	N
42	20240923	161124	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	-2	5	-0.15	62856603	46258	90.75	1362	1365	1350	1770	954	1362	1358.83	0.61	0	498	1376	1368	1361	1353	1346	1365	1350	37	408	100	980	1	1	36959013	503	9.07	1.43	12	0.13	150.00	953.00	1990	20240325	-31.66	1320	20240909	3.03	1990	-31.66	20240325	1320	3.03	20240909	1990	-31.66	20240325	1320	3.03	20240909	3.05	N	307280	100	36 억		224351	N	N	0	N	00	N
43	20240923	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	-2	5	-0.15	61877627	45536	89.33	1362	1365	1350	1770	954	1362	1358.87	0.61	0	498	1376	1368	1361	1353	1346	1365	1350	37	408	100	980	1	1	36959013	503	9.07	1.43	12	0.12	150.00	953.00	1990	20240325	-31.66	1320	20240909	3.03	1990	-31.66	20240325	1320	3.03	20240909	1990	-31.66	20240325	1320	3.03	20240909	3.05	N	307280	100	36 억		224351	N	N	0	N	00	N
44	20240923	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	1365	3	2	0.22	57961005	42650	83.67	1362	1365	1350	1770	954	1362	1358.99	0.61	0	502	1376	1368	1361	1353	1346	1365	1350	37	408	100	980	1	1	36959013	504	9.10	1.43	12	0.12	150.00	953.00	1990	20240325	-31.41	1320	20240909	3.41	1990	-31.41	20240325	1320	3.41	20240909	1990	-31.41	20240325	1320	3.41	20240909	3.05	N	307280	100	36 억		224351	N	N	0	N	00	N
45	20240923	131130	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	-3	5	-0.22	53845460	39629	77.75	1362	1365	1350	1770	954	1362	1358.74	0.61	0	502	1376	1368	1361	1353	1346	1365	1350	37	408	100	980	1	1	36959013	502	9.06	1.43	12	0.11	150.00	953.00	1990	20240325	-31.71	1320	20240909	2.95	1990	-31.71	20240325	1320	2.95	20240909	1990	-31.71	20240325	1320	2.95	20240909	3.05	N	307280	100	36 억		224351	N	N	0	N	00	N
46	20240923	121131	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	-3	5	-0.22	50101343	36873	72.34	1362	1365	1350	1770	954	1362	1358.75	0.61	0	-204	1376	1368	1361	1353	1346	1365	1350	37	408	100	980	1	1	36959013	502	9.06	1.43	12	0.10	150.00	953.00	1990	20240325	-31.71	1320	20240909	2.95	1990	-31.71	20240325	1320	2.95	20240909	1990	-31.71	20240325	1320	2.95	20240909	3.05	N	307280	100	36 억		224351	N	N	0	N	00	N
47	20240923	111130	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	-3	5	-0.22	34314954	25257	49.55	1362	1362	1350	1770	954	1362	1358.63	0.61	0	-770	1376	1368	1361	1353	1346	1365	1350	37	408	100	980	1	1	36959013	502	9.06	1.43	12	0.07	150.00	953.00	1990	20240325	-31.71	1320	20240909	2.95	1990	-31.71	20240325	1320	2.95	20240909	1990	-31.71	20240325	1320	2.95	20240909	3.05	N	307280	100	36 억		224351	N	N	0	N	00	N
48	20240923	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	-2	5	-0.15	13129444	9652	18.94	1362	1362	1350	1770	954	1362	1360.28	0.61	0	-1029	1376	1368	1361	1353	1346	1365	1350	37	408	100	980	1	1	36959013	503	9.07	1.43	12	0.03	150.00	953.00	1990	20240325	-31.66	1320	20240909	3.03	1990	-31.66	20240325	1320	3.03	20240909	1990	-31.66	20240325	1320	3.03	20240909	3.05	N	307280	100	36 억		224351	N	N	0	N	00	N
49	20240923	091129	57	100.00	KOSDAQ		제약	N	N	N	N		N	1351	-11	5	-0.81	8916475	6551	12.85	1362	1362	1350	1770	954	1362	1361.09	0.61	0	-1166	1376	1368	1361	1353	1346	1365	1350	37	408	100	980	1	1	36959013	499	9.01	1.42	12	0.02	150.00	953.00	1990	20240325	-32.11	1320	20240909	2.35	1990	-32.11	20240325	1320	2.35	20240909	1990	-32.11	20240325	1320	2.35	20240909	3.05	N	307280	100	36 억		224351	N	N	0	N	00	N
50	20240913	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	1369	0	3	0.00	19801855	14498	13.19	1374	1375	1359	1779	959	1369	1365.83	0.64	0	-4774	1392	1380	1360	1348	1328	1386	1354	37	410	100	980	1	1	36959013	506	9.13	1.44	12	0.04	150.00	953.00	1990	20240325	-31.21	1320	20240909	3.71	1990	-31.21	20240325	1320	3.71	20240909	1990	-31.21	20240325	1320	3.71	20240909	3.14	N	307280	100	36 억		236765	N	N	0	N	00	N
51	20240913	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	1365	-4	5	-0.29	15212147	11142	10.13	1374	1375	1359	1779	959	1369	1365.30	0.64	0	-4546	1392	1380	1360	1348	1328	1386	1354	37	410	100	980	1	1	36959013	504	9.10	1.43	12	0.03	150.00	953.00	1990	20240325	-31.41	1320	20240909	3.41	1990	-31.41	20240325	1320	3.41	20240909	1990	-31.41	20240325	1320	3.41	20240909	3.14	N	307280	100	36 억		236765	N	N	0	N	00	N
52	20240913	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	1365	-4	5	-0.29	14067193	10301	9.37	1374	1375	1359	1779	959	1369	1365.61	0.64	0	-4546	1392	1380	1360	1348	1328	1386	1354	37	410	100	980	1	1	36959013	504	9.10	1.43	12	0.03	150.00	953.00	1990	20240325	-31.41	1320	20240909	3.41	1990	-31.41	20240325	1320	3.41	20240909	1990	-31.41	20240325	1320	3.41	20240909	3.14	N	307280	100	36 억		236765	N	N	0	N	00	N
53	20240913	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1365	-4	5	-0.29	12978605	9502	8.64	1374	1375	1359	1779	959	1369	1365.88	0.64	0	-4015	1392	1380	1360	1348	1328	1386	1354	37	410	100	980	1	1	36959013	504	9.10	1.43	12	0.03	150.00	953.00	1990	20240325	-31.41	1320	20240909	3.41	1990	-31.41	20240325	1320	3.41	20240909	1990	-31.41	20240325	1320	3.41	20240909	3.14	N	307280	100	36 억		236765	N	N	0	N	00	N
54	20240913	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	1369	0	3	0.00	10971020	8031	7.30	1374	1375	1359	1779	959	1369	1366.08	0.64	0	-3843	1392	1380	1360	1348	1328	1386	1354	37	410	100	980	1	1	36959013	506	9.13	1.44	12	0.02	150.00	953.00	1990	20240325	-31.21	1320	20240909	3.71	1990	-31.21	20240325	1320	3.71	20240909	1990	-31.21	20240325	1320	3.71	20240909	3.14	N	307280	100	36 억		236765	N	N	0	N	00	N
55	20240913	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	-1	5	-0.07	7973251	5836	5.31	1374	1375	1359	1779	959	1369	1366.22	0.64	0	-3843	1392	1380	1360	1348	1328	1386	1354	37	410	100	980	1	1	36959013	506	9.12	1.44	12	0.02	150.00	953.00	1990	20240325	-31.26	1320	20240909	3.64	1990	-31.26	20240325	1320	3.64	20240909	1990	-31.26	20240325	1320	3.64	20240909	3.14	N	307280	100	36 억		236765	N	N	0	N	00	N
56	20240913	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	1369	0	3	0.00	7460095	5460	4.97	1374	1375	1359	1779	959	1369	1366.32	0.64	0	-3498	1392	1380	1360	1348	1328	1386	1354	37	410	100	980	1	1	36959013	506	9.13	1.44	12	0.01	150.00	953.00	1990	20240325	-31.21	1320	20240909	3.71	1990	-31.21	20240325	1320	3.71	20240909	1990	-31.21	20240325	1320	3.71	20240909	3.14	N	307280	100	36 억		236765	N	N	0	N	00	N
57	20240913	091046	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	5	2	0.37	3108469	2263	2.06	1374	1375	1371	1779	959	1369	1373.61	0.64	0	-1594	1392	1380	1360	1348	1328	1386	1354	37	410	100	980	1	1	36959013	508	9.16	1.44	12	0.01	150.00	953.00	1990	20240325	-30.95	1320	20240909	4.09	1990	-30.95	20240325	1320	4.09	20240909	1990	-30.95	20240325	1320	4.09	20240909	3.14	N	307280	100	36 억		236765	N	N	0	N	00	N
58	20240912	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	1369	14	2	1.03	149233124	109950	137.37	1355	1372	1340	1761	949	1355	1357.28	0.57	0	25537	1383	1369	1356	1342	1329	1362	1335	37	406	100	970	1	1	36959013	506	9.13	1.44	12	0.30	150.00	953.00	1990	20240325	-31.21	1320	20240909	3.71	1990	-31.21	20240325	1320	3.71	20240909	1990	-31.21	20240325	1320	3.71	20240909	3.13	N	307280	100	36 억		211096	N	N	0	N	00	N
59	20240912	151037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1364	9	2	0.66	137920779	101667	127.02	1355	1372	1340	1761	949	1355	1356.59	0.57	0	25541	1383	1369	1356	1342	1329	1362	1335	37	406	100	970	1	1	36959013	504	9.09	1.43	12	0.28	150.00	953.00	1990	20240325	-31.46	1320	20240909	3.33	1990	-31.46	20240325	1320	3.33	20240909	1990	-31.46	20240325	1320	3.33	20240909	3.13	N	307280	100	36 억		211096	N	N	0	N	00	N
60	20240912	141042	57	100.00	KOSDAQ		제약	N	N	N	N		N	1361	6	2	0.44	114233261	84284	105.30	1355	1372	1340	1761	949	1355	1355.34	0.57	0	16389	1383	1369	1356	1342	1329	1362	1335	37	406	100	970	1	1	36959013	503	9.07	1.43	12	0.23	150.00	953.00	1990	20240325	-31.61	1320	20240909	3.11	1990	-31.61	20240325	1320	3.11	20240909	1990	-31.61	20240325	1320	3.11	20240909	3.13	N	307280	100	36 억		211096	N	N	0	N	00	N
61	20240912	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1364	9	2	0.66	95269207	70342	87.88	1355	1372	1340	1761	949	1355	1354.37	0.57	0	6948	1383	1369	1356	1342	1329	1362	1335	37	406	100	970	1	1	36959013	504	9.09	1.43	12	0.19	150.00	953.00	1990	20240325	-31.46	1320	20240909	3.33	1990	-31.46	20240325	1320	3.33	20240909	1990	-31.46	20240325	1320	3.33	20240909	3.13	N	307280	100	36 억		211096	N	N	0	N	00	N
62	20240912	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	1365	10	2	0.74	92247898	68126	85.11	1355	1372	1340	1761	949	1355	1354.08	0.57	0	6997	1383	1369	1356	1342	1329	1362	1335	37	406	100	970	1	1	36959013	504	9.10	1.43	12	0.18	150.00	953.00	1990	20240325	-31.41	1320	20240909	3.41	1990	-31.41	20240325	1320	3.41	20240909	1990	-31.41	20240325	1320	3.41	20240909	3.13	N	307280	100	36 억		211096	N	N	0	N	00	N
63	20240912	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1367	12	2	0.89	92179830	68076	85.05	1355	1372	1340	1761	949	1355	1354.07	0.57	0	7004	1383	1369	1356	1342	1329	1362	1335	37	406	100	970	1	1	36959013	505	9.11	1.43	12	0.18	150.00	953.00	1990	20240325	-31.31	1320	20240909	3.56	1990	-31.31	20240325	1320	3.56	20240909	1990	-31.31	20240325	1320	3.56	20240909	3.13	N	307280	100	36 억		211096	N	N	0	N	00	N
64	20240912	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	5	2	0.37	37897384	27814	34.75	1355	1372	1355	1761	949	1355	1362.53	0.57	0	3275	1383	1369	1356	1342	1329	1362	1335	37	406	100	970	1	1	36959013	503	9.07	1.43	12	0.08	150.00	953.00	1990	20240325	-31.66	1320	20240909	3.03	1990	-31.66	20240325	1320	3.03	20240909	1990	-31.66	20240325	1320	3.03	20240909	3.13	N	307280	100	36 억		211096	N	N	0	N	00	N
65	20240912	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1355	0	3	0.00	1410643	1041	1.30	1355	1359	1355	1761	949	1355	1355.08	0.57	0	-140	1383	1369	1356	1342	1329	1362	1335	37	406	100	970	1	1	36959013	501	9.03	1.42	12	0.00	150.00	953.00	1990	20240325	-31.91	1320	20240909	2.65	1990	-31.91	20240325	1320	2.65	20240909	1990	-31.91	20240325	1320	2.65	20240909	3.13	N	307280	100	36 억		211096	N	N	0	N	00	N
66	20240911	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	1355	-15	5	-1.09	107748078	79697	65.61	1370	1370	1343	1781	959	1370	1351.97	0.58	0	-4717	1436	1402	1376	1342	1316	1420	1360	37	411	100	980	1	1	36959013	501	9.03	1.42	12	0.22	150.00	953.00	1990	20240325	-31.91	1320	20240909	2.65	1990	-31.91	20240325	1320	2.65	20240909	1990	-31.91	20240325	1320	2.65	20240909	3.12	N	307280	100	36 억		215813	N	N	0	N	00	N
67	20240911	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	1351	-19	5	-1.39	104289371	77138	63.50	1370	1370	1343	1781	959	1370	1351.98	0.58	0	-4199	1436	1402	1376	1342	1316	1420	1360	37	411	100	980	1	1	36959013	499	9.01	1.42	12	0.21	150.00	953.00	1990	20240325	-32.11	1320	20240909	2.35	1990	-32.11	20240325	1320	2.35	20240909	1990	-32.11	20240325	1320	2.35	20240909	3.12	N	307280	100	36 억		215813	N	N	0	N	00	N
68	20240911	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	1354	-16	5	-1.17	94140256	69604	57.30	1370	1370	1343	1781	959	1370	1352.51	0.58	0	-3147	1436	1402	1376	1342	1316	1420	1360	37	411	100	980	1	1	36959013	500	9.03	1.42	12	0.19	150.00	953.00	1990	20240325	-31.96	1320	20240909	2.58	1990	-31.96	20240325	1320	2.58	20240909	1990	-31.96	20240325	1320	2.58	20240909	3.12	N	307280	100	36 억		215813	N	N	0	N	00	N
69	20240911	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1357	-13	5	-0.95	82636067	61084	50.29	1370	1370	1343	1781	959	1370	1352.83	0.58	0	-1601	1436	1402	1376	1342	1316	1420	1360	37	411	100	980	1	1	36959013	502	9.05	1.42	12	0.17	150.00	953.00	1990	20240325	-31.81	1320	20240909	2.80	1990	-31.81	20240325	1320	2.80	20240909	1990	-31.81	20240325	1320	2.80	20240909	3.12	N	307280	100	36 억		215813	N	N	0	N	00	N
70	20240911	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	-10	5	-0.73	74215147	54850	45.16	1370	1370	1343	1781	959	1370	1353.06	0.58	0	-1704	1436	1402	1376	1342	1316	1420	1360	37	411	100	980	1	1	36959013	503	9.07	1.43	12	0.15	150.00	953.00	1990	20240325	-31.66	1320	20240909	3.03	1990	-31.66	20240325	1320	3.03	20240909	1990	-31.66	20240325	1320	3.03	20240909	3.12	N	307280	100	36 억		215813	N	N	0	N	00	N
71	20240911	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	-11	5	-0.80	64749605	47885	39.42	1370	1370	1343	1781	959	1370	1352.19	0.58	0	-1704	1436	1402	1376	1342	1316	1420	1360	37	411	100	980	1	1	36959013	502	9.06	1.43	12	0.13	150.00	953.00	1990	20240325	-31.71	1320	20240909	2.95	1990	-31.71	20240325	1320	2.95	20240909	1990	-31.71	20240325	1320	2.95	20240909	3.12	N	307280	100	36 억		215813	N	N	0	N	00	N
72	20240911	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	1364	-6	5	-0.44	16637987	12272	10.10	1370	1370	1343	1781	959	1370	1355.77	0.58	0	-1113	1436	1402	1376	1342	1316	1420	1360	37	411	100	980	1	1	36959013	504	9.09	1.43	12	0.03	150.00	953.00	1990	20240325	-31.46	1320	20240909	3.33	1990	-31.46	20240325	1320	3.33	20240909	1990	-31.46	20240325	1320	3.33	20240909	3.12	N	307280	100	36 억		215813	N	N	0	N	00	N
73	20240911	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	1363	-7	5	-0.51	6282161	4644	3.82	1370	1370	1343	1781	959	1370	1352.75	0.58	0	-114	1436	1402	1376	1342	1316	1420	1360	37	411	100	980	1	1	36959013	504	9.09	1.43	12	0.01	150.00	953.00	1990	20240325	-31.51	1320	20240909	3.26	1990	-31.51	20240325	1320	3.26	20240909	1990	-31.51	20240325	1320	3.26	20240909	3.12	N	307280	100	36 억		215813	N	N	0	N	00	N
74	20240910	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	20	2	1.48	167427979	121469	116.01	1353	1410	1350	1755	945	1350	1378.36	0.61	0	-8083	1382	1366	1343	1327	1304	1354	1315	37	405	100	970	1	1	36959013	506	9.13	1.44	12	0.33	150.00	953.00	1990	20240325	-31.16	1320	20240909	3.79	1990	-31.16	20240325	1320	3.79	20240909	1990	-31.16	20240325	1320	3.79	20240909	3.15	N	307280	100	36 억		224041	N	N	0	N	00	N
75	20240910	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	20	2	1.48	164282781	119173	113.82	1353	1410	1350	1755	945	1350	1378.52	0.61	0	-7913	1382	1366	1343	1327	1304	1354	1315	37	405	100	970	1	1	36959013	506	9.13	1.44	12	0.32	150.00	953.00	1990	20240325	-31.16	1320	20240909	3.79	1990	-31.16	20240325	1320	3.79	20240909	1990	-31.16	20240325	1320	3.79	20240909	3.15	N	307280	100	36 억		224041	N	N	0	N	00	N
76	20240910	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	1371	21	2	1.56	154975607	112380	107.33	1353	1410	1350	1755	945	1350	1379.03	0.61	0	-6168	1382	1366	1343	1327	1304	1354	1315	37	405	100	970	1	1	36959013	507	9.14	1.44	12	0.30	150.00	953.00	1990	20240325	-31.11	1320	20240909	3.86	1990	-31.11	20240325	1320	3.86	20240909	1990	-31.11	20240325	1320	3.86	20240909	3.15	N	307280	100	36 억		224041	N	N	0	N	00	N
77	20240910	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	1377	27	2	2.00	152345893	110469	105.50	1353	1410	1350	1755	945	1350	1379.08	0.61	0	-6124	1382	1366	1343	1327	1304	1354	1315	37	405	100	970	1	1	36959013	509	9.18	1.44	12	0.30	150.00	953.00	1990	20240325	-30.80	1320	20240909	4.32	1990	-30.80	20240325	1320	4.32	20240909	1990	-30.80	20240325	1320	4.32	20240909	3.15	N	307280	100	36 억		224041	N	N	0	N	00	N
78	20240910	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	35	2	2.59	148960567	108021	103.17	1353	1410	1350	1755	945	1350	1379.00	0.61	0	-5912	1382	1366	1343	1327	1304	1354	1315	37	405	100	970	1	1	36959013	512	9.23	1.45	12	0.29	150.00	953.00	1990	20240325	-30.40	1320	20240909	4.92	1990	-30.40	20240325	1320	4.92	20240909	1990	-30.40	20240325	1320	4.92	20240909	3.15	N	307280	100	36 억		224041	N	N	0	N	00	N
79	20240910	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	1395	45	2	3.33	131402148	95342	91.06	1353	1410	1350	1755	945	1350	1378.22	0.61	0	-6054	1382	1366	1343	1327	1304	1354	1315	37	405	100	970	1	1	36959013	516	9.30	1.46	12	0.26	150.00	953.00	1990	20240325	-29.90	1320	20240909	5.68	1990	-29.90	20240325	1320	5.68	20240909	1990	-29.90	20240325	1320	5.68	20240909	3.15	N	307280	100	36 억		224041	N	N	0	N	00	N
80	20240910	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	1409	59	2	4.37	122961818	89316	85.30	1353	1410	1350	1755	945	1350	1376.71	0.61	0	-6263	1382	1366	1343	1327	1304	1354	1315	37	405	100	970	1	1	36959013	521	9.39	1.48	12	0.24	150.00	953.00	1990	20240325	-29.20	1320	20240909	6.74	1990	-29.20	20240325	1320	6.74	20240909	1990	-29.20	20240325	1320	6.74	20240909	3.15	N	307280	100	36 억		224041	N	N	0	N	00	N
81	20240910	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	1376	26	2	1.93	23577113	17267	16.49	1353	1376	1353	1755	945	1350	1365.44	0.61	0	-13760	1382	1366	1343	1327	1304	1354	1315	37	405	100	970	1	1	36959013	509	9.17	1.44	12	0.05	150.00	953.00	1990	20240325	-30.85	1320	20240909	4.24	1990	-30.85	20240325	1320	4.24	20240909	1990	-30.85	20240325	1320	4.24	20240909	3.15	N	307280	100	36 억		224041	N	N	0	N	00	N
82	20240909	160951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1350	-12	5	-0.88	139683454	104253	250.62	1354	1359	1320	1770	954	1362	1338.01	0.59	0	4539	1404	1383	1369	1348	1334	1376	1341	37	408	100	980	1	1	36959013	499	9.00	1.42	12	0.28	150.00	953.00	1990	20240325	-32.16	1320	20240909	2.27	1990	-32.16	20240325	1320	2.27	20240909	1990	-32.16	20240325	1320	2.27	20240909	3.09	N	307280	100	36 억		219502	N	N	0	N	00	N
83	20240909	151002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1350	-12	5	-0.88	116927875	87397	210.10	1354	1359	1320	1770	954	1362	1337.89	0.59	0	4539	1404	1383	1369	1348	1334	1376	1341	37	408	100	980	1	1	36959013	499	9.00	1.42	12	0.24	150.00	953.00	1990	20240325	-32.16	1320	20240909	2.27	1990	-32.16	20240325	1320	2.27	20240909	1990	-32.16	20240325	1320	2.27	20240909	3.09	N	307280	100	36 억		219502	N	N	0	N	00	N
84	20240909	141002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1351	-11	5	-0.81	78020107	58343	140.25	1354	1359	1320	1770	954	1362	1337.27	0.59	0	4141	1404	1383	1369	1348	1334	1376	1341	37	408	100	980	1	1	36959013	499	9.01	1.42	12	0.16	150.00	953.00	1990	20240325	-32.11	1320	20240909	2.35	1990	-32.11	20240325	1320	2.35	20240909	1990	-32.11	20240325	1320	2.35	20240909	3.09	N	307280	100	36 억		219502	N	N	0	N	00	N
85	20240909	130959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1336	-26	5	-1.91	47961685	35963	86.45	1354	1359	1320	1770	954	1362	1333.64	0.59	0	-1204	1404	1383	1369	1348	1334	1376	1341	37	408	100	980	1	1	36959013	494	8.91	1.40	12	0.10	150.00	953.00	1990	20240325	-32.86	1320	20240909	1.21	1990	-32.86	20240325	1320	1.21	20240909	1990	-32.86	20240325	1320	1.21	20240909	3.09	N	307280	100	36 억		219502	N	N	0	N	00	N
86	20240909	120956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1339	-23	5	-1.69	41720754	31295	75.23	1354	1359	1320	1770	954	1362	1333.14	0.59	0	-1204	1404	1383	1369	1348	1334	1376	1341	37	408	100	980	1	1	36959013	495	8.93	1.41	12	0.08	150.00	953.00	1990	20240325	-32.71	1320	20240909	1.44	1990	-32.71	20240325	1320	1.44	20240909	1990	-32.71	20240325	1320	1.44	20240909	3.09	N	307280	100	36 억		219502	N	N	0	N	00	N
87	20240909	110957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1344	-18	5	-1.32	38426466	28840	69.33	1354	1359	1320	1770	954	1362	1332.40	0.59	0	-1122	1404	1383	1369	1348	1334	1376	1341	37	408	100	980	1	1	36959013	497	8.96	1.41	12	0.08	150.00	953.00	1990	20240325	-32.46	1320	20240909	1.82	1990	-32.46	20240325	1320	1.82	20240909	1990	-32.46	20240325	1320	1.82	20240909	3.09	N	307280	100	36 억		219502	N	N	0	N	00	N
88	20240909	100958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1342	-20	5	-1.47	25152344	18851	45.32	1354	1359	1328	1770	954	1362	1334.27	0.59	0	-929	1404	1383	1369	1348	1334	1376	1341	37	408	100	980	1	1	36959013	496	8.95	1.41	12	0.05	150.00	953.00	1990	20240325	-32.56	1328	20240909	1.05	1990	-32.56	20240325	1328	1.05	20240909	1990	-32.56	20240325	1328	1.05	20240909	3.09	N	307280	100	36 억		219502	N	N	0	N	00	N
89	20240909	090953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1359	-3	5	-0.22	1681211	1251	3.01	1354	1359	1338	1770	954	1362	1343.89	0.59	0	-917	1404	1383	1369	1348	1334	1376	1341	37	408	100	980	1	1	36959013	502	9.06	1.43	12	0.00	150.00	953.00	1990	20240325	-31.71	1338	20240909	1.57	1990	-31.71	20240325	1338	1.57	20240909	1990	-31.71	20240325	1338	1.57	20240909	3.09	N	307280	100	36 억		219502	N	N	0	N	00	N
90	20240906	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	-22	5	-1.59	56346844	41296	35.38	1383	1390	1355	1799	969	1384	1364.46	0.63	0	-11506	1416	1400	1383	1367	1350	1391	1358	37	415	100	990	1	1	36959013	503	9.08	1.43	12	0.11	150.00	953.00	1990	20240325	-31.56	1353	20240805	0.67	1990	-31.56	20240325	1353	0.67	20240805	1990	-31.56	20240325	1353	0.67	20240805	3.11	N	307280	100	36 억		231008	N	N	0	N	00	N
91	20240906	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	1364	-20	5	-1.45	49561209	36307	31.11	1383	1390	1355	1799	969	1384	1365.06	0.63	0	-10769	1416	1400	1383	1367	1350	1391	1358	37	415	100	990	1	1	36959013	504	9.09	1.43	12	0.10	150.00	953.00	1990	20240325	-31.46	1353	20240805	0.81	1990	-31.46	20240325	1353	0.81	20240805	1990	-31.46	20240325	1353	0.81	20240805	3.11	N	307280	100	36 억		231008	N	N	0	N	00	N
92	20240906	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	1369	-15	5	-1.08	39330457	28792	24.67	1383	1390	1356	1799	969	1384	1366.02	0.63	0	-8768	1416	1400	1383	1367	1350	1391	1358	37	415	100	990	1	1	36959013	506	9.13	1.44	12	0.08	150.00	953.00	1990	20240325	-31.21	1353	20240805	1.18	1990	-31.21	20240325	1353	1.18	20240805	1990	-31.21	20240325	1353	1.18	20240805	3.11	N	307280	100	36 억		231008	N	N	0	N	00	N
93	20240906	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	1376	-8	5	-0.58	35578869	26053	22.32	1383	1390	1356	1799	969	1384	1365.63	0.63	0	-7279	1416	1400	1383	1367	1350	1391	1358	37	415	100	990	1	1	36959013	509	9.17	1.44	12	0.07	150.00	953.00	1990	20240325	-30.85	1353	20240805	1.70	1990	-30.85	20240325	1353	1.70	20240805	1990	-30.85	20240325	1353	1.70	20240805	3.11	N	307280	100	36 억		231008	N	N	0	N	00	N
94	20240906	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	1378	-6	5	-0.43	35128939	25726	22.04	1383	1390	1356	1799	969	1384	1365.50	0.63	0	-7109	1416	1400	1383	1367	1350	1391	1358	37	415	100	990	1	1	36959013	509	9.19	1.45	12	0.07	150.00	953.00	1990	20240325	-30.75	1353	20240805	1.85	1990	-30.75	20240325	1353	1.85	20240805	1990	-30.75	20240325	1353	1.85	20240805	3.11	N	307280	100	36 억		231008	N	N	0	N	00	N
95	20240906	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	-5	5	-0.36	34469430	25245	21.63	1383	1390	1356	1799	969	1384	1365.40	0.63	0	-7411	1416	1400	1383	1367	1350	1391	1358	37	415	100	990	1	1	36959013	510	9.19	1.45	12	0.07	150.00	953.00	1990	20240325	-30.70	1353	20240805	1.92	1990	-30.70	20240325	1353	1.92	20240805	1990	-30.70	20240325	1353	1.92	20240805	3.11	N	307280	100	36 억		231008	N	N	0	N	00	N
96	20240906	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	-16	5	-1.16	15766033	11535	9.88	1383	1390	1357	1799	969	1384	1366.80	0.63	0	-4242	1416	1400	1383	1367	1350	1391	1358	37	415	100	990	1	1	36959013	506	9.12	1.44	12	0.03	150.00	953.00	1990	20240325	-31.26	1353	20240805	1.11	1990	-31.26	20240325	1353	1.11	20240805	1990	-31.26	20240325	1353	1.11	20240805	3.11	N	307280	100	36 억		231008	N	N	0	N	00	N
97	20240906	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	1390	6	2	0.43	2063329	1490	1.28	1383	1390	1383	1799	969	1384	1384.78	0.63	0	-464	1416	1400	1383	1367	1350	1391	1358	37	415	100	990	1	1	36959013	514	9.27	1.46	12	0.00	150.00	953.00	1990	20240325	-30.15	1353	20240805	2.73	1990	-30.15	20240325	1353	2.73	20240805	1990	-30.15	20240325	1353	2.73	20240805	3.11	N	307280	100	36 억		231008	N	N	0	N	00	N
98	20240905	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	7	2	0.51	159233605	115609	149.88	1390	1399	1366	1790	964	1377	1377.35	0.64	0	-6726	1422	1399	1383	1360	1344	1391	1352	37	413	100	990	1	1	36959013	512	9.23	1.45	12	0.31	150.00	953.00	1990	20240325	-30.45	1353	20240805	2.29	1990	-30.45	20240325	1353	2.29	20240805	1990	-30.45	20240325	1353	2.29	20240805	3.12	N	307280	100	36 억		237937	N	N	0	N	00	N
99	20240905	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	1377	0	3	0.00	154889997	112460	145.80	1390	1399	1366	1790	964	1377	1377.29	0.64	0	-6166	1422	1399	1383	1360	1344	1391	1352	37	413	100	990	1	1	36959013	509	9.18	1.44	12	0.30	150.00	953.00	1990	20240325	-30.80	1353	20240805	1.77	1990	-30.80	20240325	1353	1.77	20240805	1990	-30.80	20240325	1353	1.77	20240805	3.12	N	307280	100	36 억		237937	N	N	0	N	00	N
100	20240905	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	-9	5	-0.65	139593217	101315	131.35	1390	1399	1366	1790	964	1377	1377.81	0.64	0	-6507	1422	1399	1383	1360	1344	1391	1352	37	413	100	990	1	1	36959013	506	9.12	1.44	12	0.27	150.00	953.00	1990	20240325	-31.26	1353	20240805	1.11	1990	-31.26	20240325	1353	1.11	20240805	1990	-31.26	20240325	1353	1.11	20240805	3.12	N	307280	100	36 억		237937	N	N	0	N	00	N
101	20240905	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	2	2	0.15	121103224	87819	113.86	1390	1399	1368	1790	964	1377	1379.01	0.64	0	-6162	1422	1399	1383	1360	1344	1391	1352	37	413	100	990	1	1	36959013	510	9.19	1.45	12	0.24	150.00	953.00	1990	20240325	-30.70	1353	20240805	1.92	1990	-30.70	20240325	1353	1.92	20240805	1990	-30.70	20240325	1353	1.92	20240805	3.12	N	307280	100	36 억		237937	N	N	0	N	00	N
102	20240905	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1376	-1	5	-0.07	57534832	41537	53.85	1390	1399	1368	1790	964	1377	1385.15	0.64	0	-818	1422	1399	1383	1360	1344	1391	1352	37	413	100	990	1	1	36959013	509	9.17	1.44	12	0.11	150.00	953.00	1990	20240325	-30.85	1353	20240805	1.70	1990	-30.85	20240325	1353	1.70	20240805	1990	-30.85	20240325	1353	1.70	20240805	3.12	N	307280	100	36 억		237937	N	N	0	N	00	N
103	20240905	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	1375	-2	5	-0.15	50063316	36081	46.78	1390	1399	1369	1790	964	1377	1387.53	0.64	0	-1323	1422	1399	1383	1360	1344	1391	1352	37	413	100	990	1	1	36959013	508	9.17	1.44	12	0.10	150.00	953.00	1990	20240325	-30.90	1353	20240805	1.63	1990	-30.90	20240325	1353	1.63	20240805	1990	-30.90	20240325	1353	1.63	20240805	3.12	N	307280	100	36 억		237937	N	N	0	N	00	N
104	20240905	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	1396	19	2	1.38	24316423	17460	22.64	1390	1397	1390	1790	964	1377	1392.69	0.64	0	1816	1422	1399	1383	1360	1344	1391	1352	37	413	100	990	1	1	36959013	516	9.31	1.46	12	0.05	150.00	953.00	1990	20240325	-29.85	1353	20240805	3.18	1990	-29.85	20240325	1353	3.18	20240805	1990	-29.85	20240325	1353	3.18	20240805	3.12	N	307280	100	36 억		237937	N	N	0	N	00	N
105	20240905	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	1390	13	2	0.94	6001237	4317	5.60	1390	1395	1390	1790	964	1377	1390.14	0.64	0	-1020	1422	1399	1383	1360	1344	1391	1352	37	413	100	990	1	1	36959013	514	9.27	1.46	12	0.01	150.00	953.00	1990	20240325	-30.15	1353	20240805	2.73	1990	-30.15	20240325	1353	2.73	20240805	1990	-30.15	20240325	1353	2.73	20240805	3.12	N	307280	100	36 억		237937	N	N	0	N	00	N
106	20240904	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	1377	-30	5	-2.13	106774296	77130	64.26	1404	1406	1367	1829	985	1407	1384.34	0.70	0	-18966	1442	1424	1412	1394	1382	1418	1388	37	422	100	1010	1	1	36959013	509	9.18	1.44	12	0.21	150.00	953.00	1990	20240325	-30.80	1353	20240805	1.77	1990	-30.80	20240325	1353	1.77	20240805	1990	-30.80	20240325	1353	1.77	20240805	3.12	N	307280	100	36 억		256903	N	N	0	N	00	N
107	20240904	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	1390	-17	5	-1.21	104192842	75256	62.70	1404	1406	1367	1829	985	1407	1384.51	0.70	0	-18518	1442	1424	1412	1394	1382	1418	1388	37	422	100	1010	1	1	36959013	514	9.27	1.46	12	0.20	150.00	953.00	1990	20240325	-30.15	1353	20240805	2.73	1990	-30.15	20240325	1353	2.73	20240805	1990	-30.15	20240325	1353	2.73	20240805	3.12	N	307280	100	36 억		256903	N	N	0	N	00	N
108	20240904	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	1391	-16	5	-1.14	97413259	70350	58.61	1404	1406	1367	1829	985	1407	1384.69	0.70	0	-16496	1442	1424	1412	1394	1382	1418	1388	37	422	100	1010	1	1	36959013	514	9.27	1.46	12	0.19	150.00	953.00	1990	20240325	-30.10	1353	20240805	2.81	1990	-30.10	20240325	1353	2.81	20240805	1990	-30.10	20240325	1353	2.81	20240805	3.12	N	307280	100	36 억		256903	N	N	0	N	00	N
109	20240904	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	1399	-8	5	-0.57	95760090	69157	57.61	1404	1406	1367	1829	985	1407	1384.68	0.70	0	-15827	1442	1424	1412	1394	1382	1418	1388	37	422	100	1010	1	1	36959013	517	9.33	1.47	12	0.19	150.00	953.00	1990	20240325	-29.70	1353	20240805	3.40	1990	-29.70	20240325	1353	3.40	20240805	1990	-29.70	20240325	1353	3.40	20240805	3.12	N	307280	100	36 억		256903	N	N	0	N	00	N
110	20240904	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	1396	-11	5	-0.78	73036591	52839	44.02	1404	1404	1367	1829	985	1407	1382.25	0.70	0	-13291	1442	1424	1412	1394	1382	1418	1388	37	422	100	1010	1	1	36959013	516	9.31	1.46	12	0.14	150.00	953.00	1990	20240325	-29.85	1353	20240805	3.18	1990	-29.85	20240325	1353	3.18	20240805	1990	-29.85	20240325	1353	3.18	20240805	3.12	N	307280	100	36 억		256903	N	N	0	N	00	N
111	20240904	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	1393	-14	5	-1.00	65304513	47296	39.40	1404	1404	1367	1829	985	1407	1380.76	0.70	0	-11618	1442	1424	1412	1394	1382	1418	1388	37	422	100	1010	1	1	36959013	515	9.29	1.46	12	0.13	150.00	953.00	1990	20240325	-30.00	1353	20240805	2.96	1990	-30.00	20240325	1353	2.96	20240805	1990	-30.00	20240325	1353	2.96	20240805	3.12	N	307280	100	36 억		256903	N	N	0	N	00	N
112	20240904	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	1369	-38	5	-2.70	58455557	42344	35.28	1404	1404	1367	1829	985	1407	1380.49	0.70	0	-8588	1442	1424	1412	1394	1382	1418	1388	37	422	100	1010	1	1	36959013	506	9.13	1.44	12	0.11	150.00	953.00	1990	20240325	-31.21	1353	20240805	1.18	1990	-31.21	20240325	1353	1.18	20240805	1990	-31.21	20240325	1353	1.18	20240805	3.12	N	307280	100	36 억		256903	N	N	0	N	00	N
113	20240904	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	1389	-18	5	-1.28	11456750	8215	6.84	1404	1404	1388	1829	985	1407	1394.61	0.70	0	-3546	1442	1424	1412	1394	1382	1418	1388	37	422	100	1010	1	1	36959013	513	9.26	1.46	12	0.02	150.00	953.00	1990	20240325	-30.20	1353	20240805	2.66	1990	-30.20	20240325	1353	2.66	20240805	1990	-30.20	20240325	1353	2.66	20240805	3.12	N	307280	100	36 억		256903	N	N	0	N	00	N
114	20240903	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	1407	-19	5	-1.33	168847725	120032	123.30	1412	1430	1400	1853	999	1426	1406.69	0.73	0	-13488	1469	1447	1428	1406	1387	1438	1397	37	427	100	1020	1	1	36959013	520	9.38	1.48	12	0.32	150.00	953.00	2045	20230828	-31.20	1353	20240805	3.99	1990	-29.30	20240325	1353	3.99	20240805	1990	-29.30	20240325	1353	3.99	20240805	3.13	N	307280	100	36 억		270391	N	N	0	N	00	N
115	20240903	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1413	-13	5	-0.91	166060904	118052	121.27	1412	1430	1400	1853	999	1426	1406.68	0.73	0	-12620	1469	1447	1428	1406	1387	1438	1397	37	427	100	1020	1	1	36959013	522	9.42	1.48	12	0.32	150.00	953.00	2045	20230828	-30.90	1353	20240805	4.43	1990	-28.99	20240325	1353	4.43	20240805	1990	-28.99	20240325	1353	4.43	20240805	3.13	N	307280	100	36 억		270391	N	N	0	N	00	N
116	20240903	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1406	-20	5	-1.40	157700074	112119	115.17	1412	1430	1400	1853	999	1426	1406.54	0.73	0	-8783	1469	1447	1428	1406	1387	1438	1397	37	427	100	1020	1	1	36959013	520	9.37	1.48	12	0.30	150.00	953.00	2045	20230828	-31.25	1353	20240805	3.92	1990	-29.35	20240325	1353	3.92	20240805	1990	-29.35	20240325	1353	3.92	20240805	3.13	N	307280	100	36 억		270391	N	N	0	N	00	N
117	20240903	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	1405	-21	5	-1.47	130186370	92532	95.05	1412	1430	1400	1853	999	1426	1406.93	0.73	0	-4542	1469	1447	1428	1406	1387	1438	1397	37	427	100	1020	1	1	36959013	519	9.37	1.47	12	0.25	150.00	953.00	2045	20230828	-31.30	1353	20240805	3.84	1990	-29.40	20240325	1353	3.84	20240805	1990	-29.40	20240325	1353	3.84	20240805	3.13	N	307280	100	36 억		270391	N	N	0	N	00	N
118	20240903	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	1407	-19	5	-1.33	119695430	85081	87.40	1412	1430	1400	1853	999	1426	1406.84	0.73	0	-1285	1469	1447	1428	1406	1387	1438	1397	37	427	100	1020	1	1	36959013	520	9.38	1.48	12	0.23	150.00	953.00	2045	20230828	-31.20	1353	20240805	3.99	1990	-29.30	20240325	1353	3.99	20240805	1990	-29.30	20240325	1353	3.99	20240805	3.13	N	307280	100	36 억		270391	N	N	0	N	00	N
119	20240903	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1409	-17	5	-1.19	103586608	73624	75.63	1412	1430	1400	1853	999	1426	1406.97	0.73	0	-1285	1469	1447	1428	1406	1387	1438	1397	37	427	100	1020	1	1	36959013	521	9.39	1.48	12	0.20	150.00	953.00	2045	20230828	-31.10	1353	20240805	4.14	1990	-29.20	20240325	1353	4.14	20240805	1990	-29.20	20240325	1353	4.14	20240805	3.13	N	307280	100	36 억		270391	N	N	0	N	00	N
120	20240903	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	1412	-14	5	-0.98	31649614	22405	23.01	1412	1430	1406	1853	999	1426	1412.61	0.73	0	-192	1469	1447	1428	1406	1387	1438	1397	37	427	100	1020	1	1	36959013	522	9.41	1.48	12	0.06	150.00	953.00	2045	20230828	-30.95	1353	20240805	4.36	1990	-29.05	20240325	1353	4.36	20240805	1990	-29.05	20240325	1353	4.36	20240805	3.13	N	307280	100	36 억		270391	N	N	0	N	00	N
121	20240903	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	-11	5	-0.77	4847077	3434	3.53	1412	1430	1406	1853	999	1426	1411.50	0.73	0	-118	1469	1447	1428	1406	1387	1438	1397	37	427	100	1020	1	1	36959013	523	9.43	1.48	12	0.01	150.00	953.00	2045	20230828	-30.81	1353	20240805	4.58	1990	-28.89	20240325	1353	4.58	20240805	1990	-28.89	20240325	1353	4.58	20240805	3.13	N	307280	100	36 억		270391	N	N	0	N	00	N
122	20240902	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-14	5	-0.97	138143214	97290	91.50	1450	1450	1409	1872	1008	1440	1419.91	0.76	0	-15047	1466	1453	1446	1433	1426	1449	1429	37	432	100	1030	1	1	36959013	527	9.51	1.50	12	0.26	150.00	953.00	2080	20230825	-31.44	1353	20240805	5.40	1990	-28.34	20240325	1353	5.40	20240805	1990	-28.34	20240325	1353	5.40	20240805	3.13	N	307280	100	36 억		281739	N	N	0	N	00	N
123	20240902	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	1429	-11	5	-0.76	134465990	94705	89.07	1450	1450	1409	1872	1008	1440	1419.84	0.76	0	-14293	1466	1453	1446	1433	1426	1449	1429	37	432	100	1030	1	1	36959013	528	9.53	1.50	12	0.26	150.00	953.00	2080	20230825	-31.30	1353	20240805	5.62	1990	-28.19	20240325	1353	5.62	20240805	1990	-28.19	20240325	1353	5.62	20240805	3.13	N	307280	100	36 억		281739	N	N	0	N	00	N
124	20240902	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	1422	-18	5	-1.25	101435004	71338	67.09	1450	1450	1412	1872	1008	1440	1421.89	0.76	0	-14195	1466	1453	1446	1433	1426	1449	1429	37	432	100	1030	1	1	36959013	526	9.48	1.49	12	0.19	150.00	953.00	2080	20230825	-31.63	1353	20240805	5.10	1990	-28.54	20240325	1353	5.10	20240805	1990	-28.54	20240325	1353	5.10	20240805	3.13	N	307280	100	36 억		281739	N	N	0	N	00	N
125	20240902	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	-25	5	-1.74	66868050	46914	44.12	1450	1450	1414	1872	1008	1440	1425.33	0.76	0	-19996	1466	1453	1446	1433	1426	1449	1429	37	432	100	1030	1	1	36959013	523	9.43	1.48	12	0.13	150.00	953.00	2080	20230825	-31.97	1353	20240805	4.58	1990	-28.89	20240325	1353	4.58	20240805	1990	-28.89	20240325	1353	4.58	20240805	3.13	N	307280	100	36 억		281739	N	N	0	N	00	N
126	20240902	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	1425	-15	5	-1.04	52405289	36731	34.54	1450	1450	1415	1872	1008	1440	1426.73	0.76	0	-15055	1466	1453	1446	1433	1426	1449	1429	37	432	100	1030	1	1	36959013	527	9.50	1.50	12	0.10	150.00	953.00	2080	20230825	-31.49	1353	20240805	5.32	1990	-28.39	20240325	1353	5.32	20240805	1990	-28.39	20240325	1353	5.32	20240805	3.13	N	307280	100	36 억		281739	N	N	0	N	00	N
127	20240902	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	1420	-20	5	-1.39	45190760	31638	29.75	1450	1450	1416	1872	1008	1440	1428.37	0.76	0	-14603	1466	1453	1446	1433	1426	1449	1429	37	432	100	1030	1	1	36959013	525	9.47	1.49	12	0.09	150.00	953.00	2080	20230825	-31.73	1353	20240805	4.95	1990	-28.64	20240325	1353	4.95	20240805	1990	-28.64	20240325	1353	4.95	20240805	3.13	N	307280	100	36 억		281739	N	N	0	N	00	N
128	20240902	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1423	-17	5	-1.18	21710199	15128	14.23	1450	1450	1423	1872	1008	1440	1435.10	0.76	0	-8822	1466	1453	1446	1433	1426	1449	1429	37	432	100	1030	1	1	36959013	526	9.49	1.49	12	0.04	150.00	953.00	2080	20230825	-31.59	1353	20240805	5.17	1990	-28.49	20240325	1353	5.17	20240805	1990	-28.49	20240325	1353	5.17	20240805	3.13	N	307280	100	36 억		281739	N	N	0	N	00	N
129	20240902	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	1450	10	2	0.69	3829114	2658	2.50	1450	1450	1424	1872	1008	1440	1440.60	0.76	0	-566	1466	1453	1446	1433	1426	1449	1429	37	432	100	1030	1	1	36959013	536	9.67	1.52	12	0.01	150.00	953.00	2080	20230825	-30.29	1353	20240805	7.17	1990	-27.14	20240325	1353	7.17	20240805	1990	-27.14	20240325	1353	7.17	20240805	3.13	N	307280	100	36 억		281739	N	N	0	N	00	N