KissMeData/106190/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	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	20	2	0.15	210152310	16332	56.92	12950	13210	12610	16970	9150	13060	12867.52	46.02	0	-6121	13406	13232	13106	12932	12806	13320	13020	53	3910	500	9400	10	1	10633173	1391	17.21	1.30	12	0.15	760.00	10062.00	19280	20240715	-32.16	7880	20240206	65.99	19280	-32.16	20240715	7880	65.99	20240206	19280	-32.16	20240715	7880	65.99	20240206	3.69	N	106190	500	53 억		4893314	N	N	0	N	00	N
3	20240930	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	0	3	0.00	201787850	15692	54.69	12950	13210	12610	16970	9150	13060	12859.28	46.02	0	-6118	13406	13232	13106	12932	12806	13320	13020	53	3910	500	9400	10	1	10633173	1389	17.18	1.30	12	0.15	760.00	10062.00	19280	20240715	-32.26	7880	20240206	65.74	19280	-32.26	20240715	7880	65.74	20240206	19280	-32.26	20240715	7880	65.74	20240206	3.69	N	106190	500	53 억		4893314	N	N	0	N	00	N
4	20240930	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-10	5	-0.08	196292050	15271	53.22	12950	13210	12610	16970	9150	13060	12853.91	46.02	0	-6126	13406	13232	13106	12932	12806	13320	13020	53	3910	500	9400	10	1	10633173	1388	17.17	1.30	12	0.14	760.00	10062.00	19280	20240715	-32.31	7880	20240206	65.61	19280	-32.31	20240715	7880	65.61	20240206	19280	-32.31	20240715	7880	65.61	20240206	3.69	N	106190	500	53 억		4893314	N	N	0	N	00	N
5	20240930	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-20	5	-0.15	190933860	14860	51.79	12950	13210	12610	16970	9150	13060	12848.85	46.02	0	-6112	13406	13232	13106	12932	12806	13320	13020	53	3910	500	9400	10	1	10633173	1387	17.16	1.30	12	0.14	760.00	10062.00	19280	20240715	-32.37	7880	20240206	65.48	19280	-32.37	20240715	7880	65.48	20240206	19280	-32.37	20240715	7880	65.48	20240206	3.69	N	106190	500	53 억		4893314	N	N	0	N	00	N
6	20240930	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-140	5	-1.07	180940530	14087	49.10	12950	13210	12610	16970	9150	13060	12844.50	46.02	0	-6226	13406	13232	13106	12932	12806	13320	13020	53	3910	500	9400	10	1	10633173	1374	17.00	1.28	12	0.13	760.00	10062.00	19280	20240715	-32.99	7880	20240206	63.96	19280	-32.99	20240715	7880	63.96	20240206	19280	-32.99	20240715	7880	63.96	20240206	3.69	N	106190	500	53 억		4893314	N	N	0	N	00	N
7	20240930	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-290	5	-2.22	161992170	12624	44.00	12950	13210	12610	16970	9150	13060	12832.08	46.02	0	-6122	13406	13232	13106	12932	12806	13320	13020	53	3910	500	9400	10	1	10633173	1358	16.80	1.27	12	0.12	760.00	10062.00	19280	20240715	-33.77	7880	20240206	62.06	19280	-33.77	20240715	7880	62.06	20240206	19280	-33.77	20240715	7880	62.06	20240206	3.69	N	106190	500	53 억		4893314	N	N	0	N	00	N
8	20240930	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-250	5	-1.91	60511140	4685	16.33	12950	13210	12790	16970	9150	13060	12915.93	46.02	0	-2536	13406	13232	13106	12932	12806	13320	13020	53	3910	500	9400	10	1	10633173	1362	16.86	1.27	12	0.04	760.00	10062.00	19280	20240715	-33.56	7880	20240206	62.56	19280	-33.56	20240715	7880	62.56	20240206	19280	-33.56	20240715	7880	62.56	20240206	3.69	N	106190	500	53 억		4893314	N	N	0	N	00	N
9	20240930	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-150	5	-1.15	8541980	653	2.28	12950	13210	12900	16970	9150	13060	13081.13	46.02	0	-433	13406	13232	13106	12932	12806	13320	13020	53	3910	500	9400	10	1	10633173	1373	16.99	1.28	12	0.01	760.00	10062.00	19280	20240715	-33.04	7880	20240206	63.83	19280	-33.04	20240715	7880	63.83	20240206	19280	-33.04	20240715	7880	63.83	20240206	3.69	N	106190	500	53 억		4893314	N	N	0	N	00	N
10	20240927	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	90	2	0.69	376602340	28692	138.39	13000	13280	12980	16860	9080	12970	13125.69	46.01	0	-426	13330	13150	12970	12790	12610	13240	12880	53	3890	500	9330	10	1	10633173	1389	17.18	1.30	12	0.27	760.00	10062.00	19280	20240715	-32.26	7880	20240206	65.74	19280	-32.26	20240715	7880	65.74	20240206	19280	-32.26	20240715	7880	65.74	20240206	3.71	N	106190	500	53 억		4892718	N	N	0	N	00	N
11	20240927	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	90	2	0.69	373637370	28465	137.30	13000	13280	12980	16860	9080	12970	13126.20	46.01	0	-305	13330	13150	12970	12790	12610	13240	12880	53	3890	500	9330	10	1	10633173	1389	17.18	1.30	12	0.27	760.00	10062.00	19280	20240715	-32.26	7880	20240206	65.74	19280	-32.26	20240715	7880	65.74	20240206	19280	-32.26	20240715	7880	65.74	20240206	3.71	N	106190	500	53 억		4892718	N	N	0	N	00	N
12	20240927	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	70	2	0.54	334919260	25491	122.95	13000	13280	12980	16860	9080	12970	13138.73	46.01	0	-851	13330	13150	12970	12790	12610	13240	12880	53	3890	500	9330	10	1	10633173	1387	17.16	1.30	12	0.24	760.00	10062.00	19280	20240715	-32.37	7880	20240206	65.48	19280	-32.37	20240715	7880	65.48	20240206	19280	-32.37	20240715	7880	65.48	20240206	3.71	N	106190	500	53 억		4892718	N	N	0	N	00	N
13	20240927	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	210	2	1.62	299822300	22809	110.02	13000	13280	12980	16860	9080	12970	13144.91	46.01	0	-641	13330	13150	12970	12790	12610	13240	12880	53	3890	500	9330	10	1	10633173	1401	17.34	1.31	12	0.21	760.00	10062.00	19280	20240715	-31.64	7880	20240206	67.26	19280	-31.64	20240715	7880	67.26	20240206	19280	-31.64	20240715	7880	67.26	20240206	3.71	N	106190	500	53 억		4892718	N	N	0	N	00	N
14	20240927	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	150	2	1.16	293513780	22330	107.71	13000	13280	12980	16860	9080	12970	13144.37	46.01	0	-447	13330	13150	12970	12790	12610	13240	12880	53	3890	500	9330	10	1	10633173	1395	17.26	1.30	12	0.21	760.00	10062.00	19280	20240715	-31.95	7880	20240206	66.50	19280	-31.95	20240715	7880	66.50	20240206	19280	-31.95	20240715	7880	66.50	20240206	3.71	N	106190	500	53 억		4892718	N	N	0	N	00	N
15	20240927	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	220	2	1.70	197656350	15033	72.51	13000	13280	12980	16860	9080	12970	13148.16	46.01	0	-1161	13330	13150	12970	12790	12610	13240	12880	53	3890	500	9330	10	1	10633173	1403	17.36	1.31	12	0.14	760.00	10062.00	19280	20240715	-31.59	7880	20240206	67.39	19280	-31.59	20240715	7880	67.39	20240206	19280	-31.59	20240715	7880	67.39	20240206	3.71	N	106190	500	53 억		4892718	N	N	0	N	00	N
16	20240927	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	190	2	1.46	129179120	9853	47.53	13000	13280	12980	16860	9080	12970	13110.64	46.01	0	-3327	13330	13150	12970	12790	12610	13240	12880	53	3890	500	9330	10	1	10633173	1399	17.32	1.31	12	0.09	760.00	10062.00	19280	20240715	-31.74	7880	20240206	67.01	19280	-31.74	20240715	7880	67.01	20240206	19280	-31.74	20240715	7880	67.01	20240206	3.71	N	106190	500	53 억		4892718	N	N	0	N	00	N
17	20240927	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	200	2	1.54	36844230	2816	13.58	13000	13170	13000	16860	9080	12970	13083.89	46.01	0	-2710	13330	13150	12970	12790	12610	13240	12880	53	3890	500	9330	10	1	10633173	1400	17.33	1.31	12	0.03	760.00	10062.00	19280	20240715	-31.69	7880	20240206	67.13	19280	-31.69	20240715	7880	67.13	20240206	19280	-31.69	20240715	7880	67.13	20240206	3.71	N	106190	500	53 억		4892718	N	N	0	N	00	N
18	20240926	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	70	2	0.54	269243110	20731	102.59	12900	13150	12790	16770	9030	12900	12987.46	45.97	0	5461	13400	13150	12980	12730	12560	13065	12645	53	3870	500	9280	10	1	10633173	1379	17.07	1.29	12	0.19	760.00	10062.00	19280	20240715	-32.73	7880	20240206	64.59	19280	-32.73	20240715	7880	64.59	20240206	19280	-32.73	20240715	7880	64.59	20240206	3.69	N	106190	500	53 억		4888249	N	N	0	N	00	N
19	20240926	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	70	2	0.54	247998400	19094	94.49	12900	13150	12790	16770	9030	12900	12988.29	45.97	0	5880	13400	13150	12980	12730	12560	13065	12645	53	3870	500	9280	10	1	10633173	1379	17.07	1.29	12	0.18	760.00	10062.00	19280	20240715	-32.73	7880	20240206	64.59	19280	-32.73	20240715	7880	64.59	20240206	19280	-32.73	20240715	7880	64.59	20240206	3.69	N	106190	500	53 억		4888249	N	N	0	N	00	N
20	20240926	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	150	2	1.16	139098860	10709	53.00	12900	13150	12790	16770	9030	12900	12988.97	45.97	0	1559	13400	13150	12980	12730	12560	13065	12645	53	3870	500	9280	10	1	10633173	1388	17.17	1.30	12	0.10	760.00	10062.00	19280	20240715	-32.31	7880	20240206	65.61	19280	-32.31	20240715	7880	65.61	20240206	19280	-32.31	20240715	7880	65.61	20240206	3.69	N	106190	500	53 억		4888249	N	N	0	N	00	N
21	20240926	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	140	2	1.09	102208700	7894	39.07	12900	13120	12790	16770	9030	12900	12947.64	45.97	0	1287	13400	13150	12980	12730	12560	13065	12645	53	3870	500	9280	10	1	10633173	1387	17.16	1.30	12	0.07	760.00	10062.00	19280	20240715	-32.37	7880	20240206	65.48	19280	-32.37	20240715	7880	65.48	20240206	19280	-32.37	20240715	7880	65.48	20240206	3.69	N	106190	500	53 억		4888249	N	N	0	N	00	N
22	20240926	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	140	2	1.09	99100830	7656	37.89	12900	13100	12790	16770	9030	12900	12944.20	45.97	0	1195	13400	13150	12980	12730	12560	13065	12645	53	3870	500	9280	10	1	10633173	1387	17.16	1.30	12	0.07	760.00	10062.00	19280	20240715	-32.37	7880	20240206	65.48	19280	-32.37	20240715	7880	65.48	20240206	19280	-32.37	20240715	7880	65.48	20240206	3.69	N	106190	500	53 억		4888249	N	N	0	N	00	N
23	20240926	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	150	2	1.16	76888320	5958	29.48	12900	13050	12790	16770	9030	12900	12905.06	45.97	0	-426	13400	13150	12980	12730	12560	13065	12645	53	3870	500	9280	10	1	10633173	1388	17.17	1.30	12	0.06	760.00	10062.00	19280	20240715	-32.31	7880	20240206	65.61	19280	-32.31	20240715	7880	65.61	20240206	19280	-32.31	20240715	7880	65.61	20240206	3.69	N	106190	500	53 억		4888249	N	N	0	N	00	N
24	20240926	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	10	2	0.08	48488440	3770	18.66	12900	13000	12790	16770	9030	12900	12861.66	45.97	0	-576	13400	13150	12980	12730	12560	13065	12645	53	3870	500	9280	10	1	10633173	1373	16.99	1.28	12	0.04	760.00	10062.00	19280	20240715	-33.04	7880	20240206	63.83	19280	-33.04	20240715	7880	63.83	20240206	19280	-33.04	20240715	7880	63.83	20240206	3.69	N	106190	500	53 억		4888249	N	N	0	N	00	N
25	20240926	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	100	2	0.78	271100	21	0.10	12900	13000	12900	16770	9030	12900	12909.52	45.97	0	-3	13400	13150	12980	12730	12560	13065	12645	53	3870	500	9280	10	1	10633173	1382	17.11	1.29	12	0.00	760.00	10062.00	19280	20240715	-32.57	7880	20240206	64.97	19280	-32.57	20240715	7880	64.97	20240206	19280	-32.57	20240715	7880	64.97	20240206	3.69	N	106190	500	53 억		4888249	N	N	0	N	00	N
26	20240925	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-260	5	-1.98	261411770	20156	77.98	13160	13230	12810	17100	9220	13160	12969.77	46.02	0	-5119	13553	13356	13053	12856	12553	13455	12955	53	3940	500	9470	10	1	10633173	1372	16.97	1.28	12	0.19	760.00	10062.00	19280	20240715	-33.09	7880	20240206	63.71	19280	-33.09	20240715	7880	63.71	20240206	19280	-33.09	20240715	7880	63.71	20240206	3.80	N	106190	500	53 억		4893141	N	N	0	N	00	N
27	20240925	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-220	5	-1.67	238369660	18367	71.06	13160	13230	12810	17100	9220	13160	12978.15	46.02	0	-5641	13553	13356	13053	12856	12553	13455	12955	53	3940	500	9470	10	1	10633173	1376	17.03	1.29	12	0.17	760.00	10062.00	19280	20240715	-32.88	7880	20240206	64.21	19280	-32.88	20240715	7880	64.21	20240206	19280	-32.88	20240715	7880	64.21	20240206	3.80	N	106190	500	53 억		4893141	N	N	0	N	00	N
28	20240925	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-210	5	-1.60	185624140	14283	55.26	13160	13230	12810	17100	9220	13160	12996.16	46.02	0	-3719	13553	13356	13053	12856	12553	13455	12955	53	3940	500	9470	10	1	10633173	1377	17.04	1.29	12	0.13	760.00	10062.00	19280	20240715	-32.83	7880	20240206	64.34	19280	-32.83	20240715	7880	64.34	20240206	19280	-32.83	20240715	7880	64.34	20240206	3.80	N	106190	500	53 억		4893141	N	N	0	N	00	N
29	20240925	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-350	5	-2.66	152832790	11755	45.48	13160	13230	12810	17100	9220	13160	13001.51	46.02	0	-3563	13553	13356	13053	12856	12553	13455	12955	53	3940	500	9470	10	1	10633173	1362	16.86	1.27	12	0.11	760.00	10062.00	19280	20240715	-33.56	7880	20240206	62.56	19280	-33.56	20240715	7880	62.56	20240206	19280	-33.56	20240715	7880	62.56	20240206	3.80	N	106190	500	53 억		4893141	N	N	0	N	00	N
30	20240925	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-120	5	-0.91	119517750	9176	35.50	13160	13230	12960	17100	9220	13160	13025.04	46.02	0	-2518	13553	13356	13053	12856	12553	13455	12955	53	3940	500	9470	10	1	10633173	1387	17.16	1.30	12	0.09	760.00	10062.00	19280	20240715	-32.37	7880	20240206	65.48	19280	-32.37	20240715	7880	65.48	20240206	19280	-32.37	20240715	7880	65.48	20240206	3.80	N	106190	500	53 억		4893141	N	N	0	N	00	N
31	20240925	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-160	5	-1.22	88700480	6803	26.32	13160	13230	13000	17100	9220	13160	13038.44	46.02	0	-1777	13553	13356	13053	12856	12553	13455	12955	53	3940	500	9470	10	1	10633173	1382	17.11	1.29	12	0.06	760.00	10062.00	19280	20240715	-32.57	7880	20240206	64.97	19280	-32.57	20240715	7880	64.97	20240206	19280	-32.57	20240715	7880	64.97	20240206	3.80	N	106190	500	53 억		4893141	N	N	0	N	00	N
32	20240925	100805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-130	5	-0.99	29822740	2283	8.83	13160	13230	13020	17100	9220	13160	13062.96	46.02	0	-1387	13553	13356	13053	12856	12553	13455	12955	53	3940	500	9470	10	1	10633173	1386	17.14	1.29	12	0.02	760.00	10062.00	19280	20240715	-32.42	7880	20240206	65.36	19280	-32.42	20240715	7880	65.36	20240206	19280	-32.42	20240715	7880	65.36	20240206	3.80	N	106190	500	53 억		4893141	N	N	0	N	00	N
33	20240925	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	0	3	0.00	1355480	103	0.40	13160	13160	13160	17100	9220	13160	13160.00	46.02	0	3	13553	13356	13053	12856	12553	13455	12955	53	3940	500	9470	10	1	10633173	1399	17.32	1.31	12	0.00	760.00	10062.00	19280	20240715	-31.74	7880	20240206	67.01	19280	-31.74	20240715	7880	67.01	20240206	19280	-31.74	20240715	7880	67.01	20240206	3.80	N	106190	500	53 억		4893141	N	N	0	N	00	N
34	20240924	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	130	2	1.00	336691080	25840	28.62	13060	13250	12750	16930	9130	13030	13029.84	46.02	0	65	14543	13786	13403	12646	12263	13595	12455	53	3900	500	9380	10	1	10633173	1399	17.32	1.31	12	0.24	760.00	10062.00	19280	20240715	-31.74	7880	20240206	67.01	19280	-31.74	20240715	7880	67.01	20240206	19280	-31.74	20240715	7880	67.01	20240206	3.76	N	106190	500	53 억		4893052	N	N	0	N	00	N
35	20240924	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	150	2	1.15	301486430	23163	25.65	13060	13250	12750	16930	9130	13030	13015.86	46.02	0	295	14543	13786	13403	12646	12263	13595	12455	53	3900	500	9380	10	1	10633173	1401	17.34	1.31	12	0.22	760.00	10062.00	19280	20240715	-31.64	7880	20240206	67.26	19280	-31.64	20240715	7880	67.26	20240206	19280	-31.64	20240715	7880	67.26	20240206	3.76	N	106190	500	53 억		4893052	N	N	0	N	00	N
36	20240924	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	130	2	1.00	283578430	21797	24.14	13060	13250	12750	16930	9130	13030	13009.98	46.02	0	-29	14543	13786	13403	12646	12263	13595	12455	53	3900	500	9380	10	1	10633173	1399	17.32	1.31	12	0.20	760.00	10062.00	19280	20240715	-31.74	7880	20240206	67.01	19280	-31.74	20240715	7880	67.01	20240206	19280	-31.74	20240715	7880	67.01	20240206	3.76	N	106190	500	53 억		4893052	N	N	0	N	00	N
37	20240924	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	30	2	0.23	240098490	18471	20.45	13060	13250	12750	16930	9130	13030	12998.67	46.02	0	150	14543	13786	13403	12646	12263	13595	12455	53	3900	500	9380	10	1	10633173	1389	17.18	1.30	12	0.17	760.00	10062.00	19280	20240715	-32.26	7880	20240206	65.74	19280	-32.26	20240715	7880	65.74	20240206	19280	-32.26	20240715	7880	65.74	20240206	3.76	N	106190	500	53 억		4893052	N	N	0	N	00	N
38	20240924	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	0	3	0.00	207747830	15984	17.70	13060	13250	12750	16930	9130	13030	12997.24	46.02	0	95	14543	13786	13403	12646	12263	13595	12455	53	3900	500	9380	10	1	10633173	1386	17.14	1.29	12	0.15	760.00	10062.00	19280	20240715	-32.42	7880	20240206	65.36	19280	-32.42	20240715	7880	65.36	20240206	19280	-32.42	20240715	7880	65.36	20240206	3.76	N	106190	500	53 억		4893052	N	N	0	N	00	N
39	20240924	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	70	2	0.54	192091580	14785	16.37	13060	13250	12750	16930	9130	13030	12992.33	46.02	0	-50	14543	13786	13403	12646	12263	13595	12455	53	3900	500	9380	10	1	10633173	1393	17.24	1.30	12	0.14	760.00	10062.00	19280	20240715	-32.05	7880	20240206	66.24	19280	-32.05	20240715	7880	66.24	20240206	19280	-32.05	20240715	7880	66.24	20240206	3.76	N	106190	500	53 억		4893052	N	N	0	N	00	N
40	20240924	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	120	2	0.92	165348090	12735	14.10	13060	13250	12750	16930	9130	13030	12983.75	46.02	0	-608	14543	13786	13403	12646	12263	13595	12455	53	3900	500	9380	10	1	10633173	1398	17.30	1.31	12	0.12	760.00	10062.00	19280	20240715	-31.79	7880	20240206	66.88	19280	-31.79	20240715	7880	66.88	20240206	19280	-31.79	20240715	7880	66.88	20240206	3.76	N	106190	500	53 억		4893052	N	N	0	N	00	N
41	20240924	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	210	2	1.61	13490000	1019	1.13	13060	13250	13060	16930	9130	13030	13238.47	46.02	0	-370	14543	13786	13403	12646	12263	13595	12455	53	3900	500	9380	10	1	10633173	1408	17.42	1.32	12	0.01	760.00	10062.00	19280	20240715	-31.33	7880	20240206	68.02	19280	-31.33	20240715	7880	68.02	20240206	19280	-31.33	20240715	7880	68.02	20240206	3.76	N	106190	500	53 억		4893052	N	N	0	N	00	N
42	20240923	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-970	5	-6.93	1208062920	90301	181.52	14160	14160	13020	18200	9800	14000	13378.29	46.37	0	-35695	14326	14162	13926	13762	13526	14245	13845	53	4200	500	10080	10	1	10633173	1386	17.14	1.29	12	0.85	760.00	10062.00	19280	20240715	-32.42	7880	20240206	65.36	19280	-32.42	20240715	7880	65.36	20240206	19280	-32.42	20240715	7880	65.36	20240206	3.70	N	106190	500	53 억		4930369	N	N	0	N	00	N
43	20240923	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-860	5	-6.14	1060903400	79036	158.87	14160	14160	13020	18200	9800	14000	13423.04	46.37	0	-28949	14326	14162	13926	13762	13526	14245	13845	53	4200	500	10080	10	1	10633173	1397	17.29	1.31	12	0.74	760.00	10062.00	19280	20240715	-31.85	7880	20240206	66.75	19280	-31.85	20240715	7880	66.75	20240206	19280	-31.85	20240715	7880	66.75	20240206	3.70	N	106190	500	53 억		4930369	N	N	0	N	00	N
44	20240923	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-770	5	-5.50	771439430	57019	114.62	14160	14160	13230	18200	9800	14000	13529.52	46.37	0	-19726	14326	14162	13926	13762	13526	14245	13845	53	4200	500	10080	10	1	10633173	1407	17.41	1.31	12	0.54	760.00	10062.00	19280	20240715	-31.38	7880	20240206	67.89	19280	-31.38	20240715	7880	67.89	20240206	19280	-31.38	20240715	7880	67.89	20240206	3.70	N	106190	500	53 억		4930369	N	N	0	N	00	N
45	20240923	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-550	5	-3.93	525884530	38565	77.52	14160	14160	13320	18200	9800	14000	13636.32	46.37	0	-11656	14326	14162	13926	13762	13526	14245	13845	53	4200	500	10080	10	1	10633173	1430	17.70	1.34	12	0.36	760.00	10062.00	19280	20240715	-30.24	7880	20240206	70.69	19280	-30.24	20240715	7880	70.69	20240206	19280	-30.24	20240715	7880	70.69	20240206	3.70	N	106190	500	53 억		4930369	N	N	0	N	00	N
46	20240923	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-550	5	-3.93	440053400	32177	64.68	14160	14160	13320	18200	9800	14000	13676.02	46.37	0	-8495	14326	14162	13926	13762	13526	14245	13845	53	4200	500	10080	10	1	10633173	1430	17.70	1.34	12	0.30	760.00	10062.00	19280	20240715	-30.24	7880	20240206	70.69	19280	-30.24	20240715	7880	70.69	20240206	19280	-30.24	20240715	7880	70.69	20240206	3.70	N	106190	500	53 억		4930369	N	N	0	N	00	N
47	20240923	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-260	5	-1.86	139245350	10033	20.17	14160	14160	13740	18200	9800	14000	13878.74	46.37	0	-3187	14326	14162	13926	13762	13526	14245	13845	53	4200	500	10080	10	1	10633173	1461	18.08	1.37	12	0.09	760.00	10062.00	19280	20240715	-28.73	7880	20240206	74.37	19280	-28.73	20240715	7880	74.37	20240206	19280	-28.73	20240715	7880	74.37	20240206	3.70	N	106190	500	53 억		4930369	N	N	0	N	00	N
48	20240923	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	0	3	0.00	24546700	1748	3.51	14160	14160	13910	18200	9800	14000	14042.73	46.37	0	-926	14326	14162	13926	13762	13526	14245	13845	53	4200	500	10080	10	1	10633173	1489	18.42	1.39	12	0.02	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	3.70	N	106190	500	53 억		4930369	N	N	0	N	00	N
49	20240923	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	140	2	1.00	9534820	674	1.35	14160	14160	14140	18200	9800	14000	14146.62	46.37	0	-465	14326	14162	13926	13762	13526	14245	13845	53	4200	500	10080	10	1	10633173	1504	18.61	1.41	12	0.01	760.00	10062.00	19280	20240715	-26.66	7880	20240206	79.44	19280	-26.66	20240715	7880	79.44	20240206	19280	-26.66	20240715	7880	79.44	20240206	3.70	N	106190	500	53 억		4930369	N	N	0	N	00	N
50	20240913	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	-10	5	-0.07	283370630	20147	87.17	14140	14300	13900	18380	9900	14140	14065.15	46.20	0	706	14500	14320	14000	13820	13500	14410	13910	53	4240	500	10180	10	1	10633173	1502	18.59	1.40	12	0.19	760.00	10062.00	19280	20240715	-26.71	7880	20240206	79.31	19280	-26.71	20240715	7880	79.31	20240206	19280	-26.71	20240715	7880	79.31	20240206	3.70	N	106190	500	53 억		4912095	N	N	0	N	00	N
51	20240913	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-130	5	-0.92	273710760	19461	84.20	14140	14300	13900	18380	9900	14140	14064.58	46.20	0	1032	14500	14320	14000	13820	13500	14410	13910	53	4240	500	10180	10	1	10633173	1490	18.43	1.39	12	0.18	760.00	10062.00	19280	20240715	-27.33	7880	20240206	77.79	19280	-27.33	20240715	7880	77.79	20240206	19280	-27.33	20240715	7880	77.79	20240206	3.70	N	106190	500	53 억		4912095	N	N	0	N	00	N
52	20240913	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-160	5	-1.13	234237130	16651	72.04	14140	14300	13900	18380	9900	14140	14067.45	46.20	0	-786	14500	14320	14000	13820	13500	14410	13910	53	4240	500	10180	10	1	10633173	1487	18.39	1.39	12	0.16	760.00	10062.00	19280	20240715	-27.49	7880	20240206	77.41	19280	-27.49	20240715	7880	77.41	20240206	19280	-27.49	20240715	7880	77.41	20240206	3.70	N	106190	500	53 억		4912095	N	N	0	N	00	N
53	20240913	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-170	5	-1.20	180388970	12790	55.34	14140	14300	13970	18380	9900	14140	14103.91	46.20	0	717	14500	14320	14000	13820	13500	14410	13910	53	4240	500	10180	10	1	10633173	1485	18.38	1.39	12	0.12	760.00	10062.00	19280	20240715	-27.54	7880	20240206	77.28	19280	-27.54	20240715	7880	77.28	20240206	19280	-27.54	20240715	7880	77.28	20240206	3.70	N	106190	500	53 억		4912095	N	N	0	N	00	N
54	20240913	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	40	2	0.28	87127280	6164	26.67	14140	14300	14040	18380	9900	14140	14134.86	46.20	0	-1404	14500	14320	14000	13820	13500	14410	13910	53	4240	500	10180	10	1	10633173	1508	18.66	1.41	12	0.06	760.00	10062.00	19280	20240715	-26.45	7880	20240206	79.95	19280	-26.45	20240715	7880	79.95	20240206	19280	-26.45	20240715	7880	79.95	20240206	3.70	N	106190	500	53 억		4912095	N	N	0	N	00	N
55	20240913	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-30	5	-0.21	58676510	4148	17.95	14140	14300	14040	18380	9900	14140	14145.74	46.20	0	-1231	14500	14320	14000	13820	13500	14410	13910	53	4240	500	10180	10	1	10633173	1500	18.57	1.40	12	0.04	760.00	10062.00	19280	20240715	-26.82	7880	20240206	79.06	19280	-26.82	20240715	7880	79.06	20240206	19280	-26.82	20240715	7880	79.06	20240206	3.70	N	106190	500	53 억		4912095	N	N	0	N	00	N
56	20240913	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-20	5	-0.14	42783440	3024	13.08	14140	14300	14040	18380	9900	14140	14147.96	46.20	0	-986	14500	14320	14000	13820	13500	14410	13910	53	4240	500	10180	10	1	10633173	1501	18.58	1.40	12	0.03	760.00	10062.00	19280	20240715	-26.76	7880	20240206	79.19	19280	-26.76	20240715	7880	79.19	20240206	19280	-26.76	20240715	7880	79.19	20240206	3.70	N	106190	500	53 억		4912095	N	N	0	N	00	N
57	20240913	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	100	2	0.71	18631000	1310	5.67	14140	14300	14130	18380	9900	14140	14222.14	46.20	0	-222	14500	14320	14000	13820	13500	14410	13910	53	4240	500	10180	10	1	10633173	1514	18.74	1.42	12	0.01	760.00	10062.00	19280	20240715	-26.14	7880	20240206	80.71	19280	-26.14	20240715	7880	80.71	20240206	19280	-26.14	20240715	7880	80.71	20240206	3.70	N	106190	500	53 억		4912095	N	N	0	N	00	N
58	20240912	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	500	2	3.67	323748780	23100	118.06	13900	14180	13680	17730	9550	13640	14015.10	46.18	0	1233	14786	14212	13906	13332	13026	14060	13180	53	4090	500	9820	10	1	10633173	1504	18.61	1.41	12	0.22	760.00	10062.00	19280	20240715	-26.66	7880	20240206	79.44	19280	-26.66	20240715	7880	79.44	20240206	19280	-26.66	20240715	7880	79.44	20240206	3.73	N	106190	500	53 억		4910814	N	N	0	N	00	N
59	20240912	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	440	2	3.23	285640590	20395	104.24	13900	14180	13680	17730	9550	13640	14005.42	46.18	0	651	14786	14212	13906	13332	13026	14060	13180	53	4090	500	9820	10	1	10633173	1497	18.53	1.40	12	0.19	760.00	10062.00	19280	20240715	-26.97	7880	20240206	78.68	19280	-26.97	20240715	7880	78.68	20240206	19280	-26.97	20240715	7880	78.68	20240206	3.73	N	106190	500	53 억		4910814	N	N	0	N	00	N
60	20240912	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	390	2	2.86	237842820	16997	86.87	13900	14180	13680	17730	9550	13640	13993.22	46.18	0	2248	14786	14212	13906	13332	13026	14060	13180	53	4090	500	9820	10	1	10633173	1492	18.46	1.39	12	0.16	760.00	10062.00	19280	20240715	-27.23	7880	20240206	78.05	19280	-27.23	20240715	7880	78.05	20240206	19280	-27.23	20240715	7880	78.05	20240206	3.73	N	106190	500	53 억		4910814	N	N	0	N	00	N
61	20240912	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	360	2	2.64	204193500	14608	74.66	13900	14070	13680	17730	9550	13640	13978.20	46.18	0	2995	14786	14212	13906	13332	13026	14060	13180	53	4090	500	9820	10	1	10633173	1489	18.42	1.39	12	0.14	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	3.73	N	106190	500	53 억		4910814	N	N	0	N	00	N
62	20240912	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	290	2	2.13	143006480	10228	52.27	13900	14040	13680	17730	9550	13640	13981.86	46.18	0	1009	14786	14212	13906	13332	13026	14060	13180	53	4090	500	9820	10	1	10633173	1481	18.33	1.38	12	0.10	760.00	10062.00	19280	20240715	-27.75	7880	20240206	76.78	19280	-27.75	20240715	7880	76.78	20240206	19280	-27.75	20240715	7880	76.78	20240206	3.73	N	106190	500	53 억		4910814	N	N	0	N	00	N
63	20240912	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	370	2	2.71	115219510	8236	42.09	13900	14040	13680	17730	9550	13640	13989.74	46.18	0	321	14786	14212	13906	13332	13026	14060	13180	53	4090	500	9820	10	1	10633173	1490	18.43	1.39	12	0.08	760.00	10062.00	19280	20240715	-27.33	7880	20240206	77.79	19280	-27.33	20240715	7880	77.79	20240206	19280	-27.33	20240715	7880	77.79	20240206	3.73	N	106190	500	53 억		4910814	N	N	0	N	00	N
64	20240912	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	360	2	2.64	57294770	4097	20.94	13900	14040	13680	17730	9550	13640	13984.57	46.18	0	523	14786	14212	13906	13332	13026	14060	13180	53	4090	500	9820	10	1	10633173	1489	18.42	1.39	12	0.04	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	3.73	N	106190	500	53 억		4910814	N	N	0	N	00	N
65	20240912	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	310	2	2.27	12314010	886	4.53	13900	13950	13680	17730	9550	13640	13898.43	46.18	0	-271	14786	14212	13906	13332	13026	14060	13180	53	4090	500	9820	10	1	10633173	1483	18.36	1.39	12	0.01	760.00	10062.00	19280	20240715	-27.65	7880	20240206	77.03	19280	-27.65	20240715	7880	77.03	20240206	19280	-27.65	20240715	7880	77.03	20240206	3.73	N	106190	500	53 억		4910814	N	N	0	N	00	N
66	20240911	160707	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-330	5	-2.36	273893830	19566	148.23	14150	14480	13600	18160	9780	13970	13998.46	46.21	0	-3076	14443	14206	13953	13716	13463	14080	13590	53	4190	500	10050	10	1	10633173	1450	17.95	1.36	12	0.18	760.00	10062.00	19280	20240715	-29.25	7880	20240206	73.10	19280	-29.25	20240715	7880	73.10	20240206	19280	-29.25	20240715	7880	73.10	20240206	3.73	N	106190	500	53 억		4913890	N	N	0	N	00	N
67	20240911	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-310	5	-2.22	254645680	18154	137.53	14150	14480	13650	18160	9780	13970	14026.97	46.21	0	-2954	14443	14206	13953	13716	13463	14080	13590	53	4190	500	10050	10	1	10633173	1452	17.97	1.36	12	0.17	760.00	10062.00	19280	20240715	-29.15	7880	20240206	73.35	19280	-29.15	20240715	7880	73.35	20240206	19280	-29.15	20240715	7880	73.35	20240206	3.73	N	106190	500	53 억		4913890	N	N	0	N	00	N
68	20240911	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-180	5	-1.29	226295330	16084	121.85	14150	14480	13790	18160	9780	13970	14069.59	46.21	0	-2568	14443	14206	13953	13716	13463	14080	13590	53	4190	500	10050	10	1	10633173	1466	18.14	1.37	12	0.15	760.00	10062.00	19280	20240715	-28.48	7880	20240206	75.00	19280	-28.48	20240715	7880	75.00	20240206	19280	-28.48	20240715	7880	75.00	20240206	3.73	N	106190	500	53 억		4913890	N	N	0	N	00	N
69	20240911	130710	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	20	2	0.14	165638560	11707	88.69	14150	14480	13890	18160	9780	13970	14148.68	46.21	0	63	14443	14206	13953	13716	13463	14080	13590	53	4190	500	10050	10	1	10633173	1488	18.41	1.39	12	0.11	760.00	10062.00	19280	20240715	-27.44	7880	20240206	77.54	19280	-27.44	20240715	7880	77.54	20240206	19280	-27.44	20240715	7880	77.54	20240206	3.73	N	106190	500	53 억		4913890	N	N	0	N	00	N
70	20240911	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-20	5	-0.14	158152620	11171	84.63	14150	14480	13890	18160	9780	13970	14157.43	46.21	0	527	14443	14206	13953	13716	13463	14080	13590	53	4190	500	10050	10	1	10633173	1483	18.36	1.39	12	0.11	760.00	10062.00	19280	20240715	-27.65	7880	20240206	77.03	19280	-27.65	20240715	7880	77.03	20240206	19280	-27.65	20240715	7880	77.03	20240206	3.73	N	106190	500	53 억		4913890	N	N	0	N	00	N
71	20240911	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-20	5	-0.14	136628090	9628	72.94	14150	14480	13910	18160	9780	13970	14190.70	46.21	0	1026	14443	14206	13953	13716	13463	14080	13590	53	4190	500	10050	10	1	10633173	1483	18.36	1.39	12	0.09	760.00	10062.00	19280	20240715	-27.65	7880	20240206	77.03	19280	-27.65	20240715	7880	77.03	20240206	19280	-27.65	20240715	7880	77.03	20240206	3.73	N	106190	500	53 억		4913890	N	N	0	N	00	N
72	20240911	100704	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	230	2	1.65	107707010	7567	57.33	14150	14480	14070	18160	9780	13970	14233.78	46.21	0	2351	14443	14206	13953	13716	13463	14080	13590	53	4190	500	10050	10	1	10633173	1510	18.68	1.41	12	0.07	760.00	10062.00	19280	20240715	-26.35	7880	20240206	80.20	19280	-26.35	20240715	7880	80.20	20240206	19280	-26.35	20240715	7880	80.20	20240206	3.73	N	106190	500	53 억		4913890	N	N	0	N	00	N
73	20240911	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	170	2	1.22	1598460	113	0.86	14150	14150	14080	18160	9780	13970	14145.66	46.21	0	-34	14443	14206	13953	13716	13463	14080	13590	53	4190	500	10050	10	1	10633173	1504	18.61	1.41	12	0.00	760.00	10062.00	19280	20240715	-26.66	7880	20240206	79.44	19280	-26.66	20240715	7880	79.44	20240206	19280	-26.66	20240715	7880	79.44	20240206	3.73	N	106190	500	53 억		4913890	N	N	0	N	00	N
74	20240910	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	50	2	0.36	184043640	13200	66.79	14190	14190	13700	18090	9750	13920	13942.70	46.26	0	-5383	14620	14270	13790	13440	12960	14445	13615	53	4170	500	10020	10	1	10633173	1485	18.38	1.39	12	0.12	760.00	10062.00	19280	20240715	-27.54	7880	20240206	77.28	19280	-27.54	20240715	7880	77.28	20240206	19280	-27.54	20240715	7880	77.28	20240206	3.71	N	106190	500	53 억		4919107	N	N	0	N	00	N
75	20240910	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	10	2	0.07	169742750	12175	61.61	14190	14190	13700	18090	9750	13920	13941.91	46.26	0	-5121	14620	14270	13790	13440	12960	14445	13615	53	4170	500	10020	10	1	10633173	1481	18.33	1.38	12	0.11	760.00	10062.00	19280	20240715	-27.75	7880	20240206	76.78	19280	-27.75	20240715	7880	76.78	20240206	19280	-27.75	20240715	7880	76.78	20240206	3.71	N	106190	500	53 억		4919107	N	N	0	N	00	N
76	20240910	140709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-20	5	-0.14	151643880	10876	55.03	14190	14190	13700	18090	9750	13920	13942.98	46.26	0	-4765	14620	14270	13790	13440	12960	14445	13615	53	4170	500	10020	10	1	10633173	1478	18.29	1.38	12	0.10	760.00	10062.00	19280	20240715	-27.90	7880	20240206	76.40	19280	-27.90	20240715	7880	76.40	20240206	19280	-27.90	20240715	7880	76.40	20240206	3.71	N	106190	500	53 억		4919107	N	N	0	N	00	N
77	20240910	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	40	2	0.29	102797130	7367	37.28	14190	14190	13700	18090	9750	13920	13953.73	46.26	0	-3434	14620	14270	13790	13440	12960	14445	13615	53	4170	500	10020	10	1	10633173	1484	18.37	1.39	12	0.07	760.00	10062.00	19280	20240715	-27.59	7880	20240206	77.16	19280	-27.59	20240715	7880	77.16	20240206	19280	-27.59	20240715	7880	77.16	20240206	3.71	N	106190	500	53 억		4919107	N	N	0	N	00	N
78	20240910	120707	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	40	2	0.29	102099600	7317	37.02	14190	14190	13700	18090	9750	13920	13953.75	46.26	0	-3444	14620	14270	13790	13440	12960	14445	13615	53	4170	500	10020	10	1	10633173	1484	18.37	1.39	12	0.07	760.00	10062.00	19280	20240715	-27.59	7880	20240206	77.16	19280	-27.59	20240715	7880	77.16	20240206	19280	-27.59	20240715	7880	77.16	20240206	3.71	N	106190	500	53 억		4919107	N	N	0	N	00	N
79	20240910	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	20	2	0.14	92962580	6660	33.70	14190	14190	13700	18090	9750	13920	13958.35	46.26	0	-3343	14620	14270	13790	13440	12960	14445	13615	53	4170	500	10020	10	1	10633173	1482	18.34	1.39	12	0.06	760.00	10062.00	19280	20240715	-27.70	7880	20240206	76.90	19280	-27.70	20240715	7880	76.90	20240206	19280	-27.70	20240715	7880	76.90	20240206	3.71	N	106190	500	53 억		4919107	N	N	0	N	00	N
80	20240910	100711	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	130	2	0.93	20825540	1496	7.57	14190	14190	13700	18090	9750	13920	13920.82	46.26	0	-842	14620	14270	13790	13440	12960	14445	13615	53	4170	500	10020	10	1	10633173	1494	18.49	1.40	12	0.01	760.00	10062.00	19280	20240715	-27.13	7880	20240206	78.30	19280	-27.13	20240715	7880	78.30	20240206	19280	-27.13	20240715	7880	78.30	20240206	3.71	N	106190	500	53 억		4919107	N	N	0	N	00	N
81	20240910	090708	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	250	2	1.80	1574770	111	0.56	14190	14190	14120	18090	9750	13920	14187.12	46.26	0	-24	14620	14270	13790	13440	12960	14445	13615	53	4170	500	10020	10	1	10633173	1507	18.64	1.41	12	0.00	760.00	10062.00	19280	20240715	-26.50	7880	20240206	79.82	19280	-26.50	20240715	7880	79.82	20240206	19280	-26.50	20240715	7880	79.82	20240206	3.71	N	106190	500	53 억		4919107	N	N	0	N	00	N
82	20240909	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	300	2	2.20	273867540	19763	27.14	13600	14140	13310	17700	9540	13620	13857.59	46.22	0	3528	14666	14142	13676	13152	12686	13910	12920	53	4080	500	9800	10	1	10633173	1480	18.32	1.38	12	0.19	760.00	10062.00	19280	20240715	-27.80	7880	20240206	76.65	19280	-27.80	20240715	7880	76.65	20240206	19280	-27.80	20240715	7880	76.65	20240206	4.33	N	106190	500	53 억		4915163	N	N	0	N	00	N
83	20240909	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	360	2	2.64	261422480	18869	25.91	13600	14140	13310	17700	9540	13620	13854.60	46.22	0	3361	14666	14142	13676	13152	12686	13910	12920	53	4080	500	9800	10	1	10633173	1487	18.39	1.39	12	0.18	760.00	10062.00	19280	20240715	-27.49	7880	20240206	77.41	19280	-27.49	20240715	7880	77.41	20240206	19280	-27.49	20240715	7880	77.41	20240206	4.33	N	106190	500	53 억		4915163	N	N	0	N	00	N
84	20240909	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	370	2	2.72	231667790	16744	23.00	13600	14140	13310	17700	9540	13620	13835.87	46.22	0	3263	14666	14142	13676	13152	12686	13910	12920	53	4080	500	9800	10	1	10633173	1488	18.41	1.39	12	0.16	760.00	10062.00	19280	20240715	-27.44	7880	20240206	77.54	19280	-27.44	20240715	7880	77.54	20240206	19280	-27.44	20240715	7880	77.54	20240206	4.33	N	106190	500	53 억		4915163	N	N	0	N	00	N
85	20240909	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	360	2	2.64	146285250	10639	14.61	13600	13980	13310	17700	9540	13620	13749.91	46.22	0	1535	14666	14142	13676	13152	12686	13910	12920	53	4080	500	9800	10	1	10633173	1487	18.39	1.39	12	0.10	760.00	10062.00	19280	20240715	-27.49	7880	20240206	77.41	19280	-27.49	20240715	7880	77.41	20240206	19280	-27.49	20240715	7880	77.41	20240206	4.33	N	106190	500	53 억		4915163	N	N	0	N	00	N
86	20240909	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	240	2	1.76	80738280	5911	8.12	13600	13870	13310	17700	9540	13620	13658.99	46.22	0	1917	14666	14142	13676	13152	12686	13910	12920	53	4080	500	9800	10	1	10633173	1474	18.24	1.38	12	0.06	760.00	10062.00	19280	20240715	-28.11	7880	20240206	75.89	19280	-28.11	20240715	7880	75.89	20240206	19280	-28.11	20240715	7880	75.89	20240206	4.33	N	106190	500	53 억		4915163	N	N	0	N	00	N
87	20240909	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	70	2	0.51	43700190	3220	4.42	13600	13690	13310	17700	9540	13620	13571.49	46.22	0	596	14666	14142	13676	13152	12686	13910	12920	53	4080	500	9800	10	1	10633173	1456	18.01	1.36	12	0.03	760.00	10062.00	19280	20240715	-28.99	7880	20240206	73.73	19280	-28.99	20240715	7880	73.73	20240206	19280	-28.99	20240715	7880	73.73	20240206	4.33	N	106190	500	53 억		4915163	N	N	0	N	00	N
88	20240909	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	30	2	0.22	31156440	2302	3.16	13600	13650	13310	17700	9540	13620	13534.51	46.22	0	135	14666	14142	13676	13152	12686	13910	12920	53	4080	500	9800	10	1	10633173	1451	17.96	1.36	12	0.02	760.00	10062.00	19280	20240715	-29.20	7880	20240206	73.22	19280	-29.20	20240715	7880	73.22	20240206	19280	-29.20	20240715	7880	73.22	20240206	4.33	N	106190	500	53 억		4915163	N	N	0	N	00	N
89	20240909	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-120	5	-0.88	2775610	205	0.28	13600	13600	13450	17700	9540	13620	13539.56	46.22	0	-44	14666	14142	13676	13152	12686	13910	12920	53	4080	500	9800	10	1	10633173	1435	17.76	1.34	12	0.00	760.00	10062.00	19280	20240715	-29.98	7880	20240206	71.32	19280	-29.98	20240715	7880	71.32	20240206	19280	-29.98	20240715	7880	71.32	20240206	4.33	N	106190	500	53 억		4915163	N	N	0	N	00	N
90	20240906	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-310	5	-2.23	983043900	72783	57.80	14200	14200	13210	18100	9760	13930	13506.42	46.18	0	4901	15390	14660	14210	13480	13030	14435	13255	53	4170	500	10020	10	1	10633173	1448	17.92	1.35	12	0.68	760.00	10062.00	19280	20240715	-29.36	7880	20240206	72.84	19280	-29.36	20240715	7880	72.84	20240206	19280	-29.36	20240715	7880	72.84	20240206	4.33	N	106190	500	53 억		4910100	N	N	0	N	00	N
91	20240906	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-410	5	-2.94	955366000	70746	56.19	14200	14200	13210	18100	9760	13930	13504.09	46.18	0	4792	15390	14660	14210	13480	13030	14435	13255	53	4170	500	10020	10	1	10633173	1438	17.79	1.34	12	0.67	760.00	10062.00	19280	20240715	-29.88	7880	20240206	71.57	19280	-29.88	20240715	7880	71.57	20240206	19280	-29.88	20240715	7880	71.57	20240206	4.33	N	106190	500	53 억		4910100	N	N	0	N	00	N
92	20240906	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-290	5	-2.08	834230810	61792	49.07	14200	14200	13210	18100	9760	13930	13500.53	46.18	0	2909	15390	14660	14210	13480	13030	14435	13255	53	4170	500	10020	10	1	10633173	1450	17.95	1.36	12	0.58	760.00	10062.00	19280	20240715	-29.25	7880	20240206	73.10	19280	-29.25	20240715	7880	73.10	20240206	19280	-29.25	20240715	7880	73.10	20240206	4.33	N	106190	500	53 억		4910100	N	N	0	N	00	N
93	20240906	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-470	5	-3.37	744377560	55212	43.85	14200	14200	13210	18100	9760	13930	13482.06	46.18	0	725	15390	14660	14210	13480	13030	14435	13255	53	4170	500	10020	10	1	10633173	1431	17.71	1.34	12	0.52	760.00	10062.00	19280	20240715	-30.19	7880	20240206	70.81	19280	-30.19	20240715	7880	70.81	20240206	19280	-30.19	20240715	7880	70.81	20240206	4.33	N	106190	500	53 억		4910100	N	N	0	N	00	N
94	20240906	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-410	5	-2.94	675810100	50144	39.82	14200	14200	13210	18100	9760	13930	13477.26	46.18	0	-2529	15390	14660	14210	13480	13030	14435	13255	53	4170	500	10020	10	1	10633173	1438	17.79	1.34	12	0.47	760.00	10062.00	19280	20240715	-29.88	7880	20240206	71.57	19280	-29.88	20240715	7880	71.57	20240206	19280	-29.88	20240715	7880	71.57	20240206	4.33	N	106190	500	53 억		4910100	N	N	0	N	00	N
95	20240906	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-330	5	-2.37	555545250	41321	32.82	14200	14200	13210	18100	9760	13930	13444.46	46.18	0	-3035	15390	14660	14210	13480	13030	14435	13255	53	4170	500	10020	10	1	10633173	1446	17.89	1.35	12	0.39	760.00	10062.00	19280	20240715	-29.46	7880	20240206	72.59	19280	-29.46	20240715	7880	72.59	20240206	19280	-29.46	20240715	7880	72.59	20240206	4.33	N	106190	500	53 억		4910100	N	N	0	N	00	N
96	20240906	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-610	5	-4.38	367559220	27233	21.63	14200	14200	13320	18100	9760	13930	13496.61	46.18	0	-4791	15390	14660	14210	13480	13030	14435	13255	53	4170	500	10020	10	1	10633173	1416	17.53	1.32	12	0.26	760.00	10062.00	19280	20240715	-30.91	7880	20240206	69.04	19280	-30.91	20240715	7880	69.04	20240206	19280	-30.91	20240715	7880	69.04	20240206	4.33	N	106190	500	53 억		4910100	N	N	0	N	00	N
97	20240906	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	100	2	0.72	17823730	1272	1.01	14200	14200	13930	18100	9760	13930	14013.28	46.18	0	-633	15390	14660	14210	13480	13030	14435	13255	53	4170	500	10020	10	1	10633173	1492	18.46	1.39	12	0.01	760.00	10062.00	19280	20240715	-27.23	7880	20240206	78.05	19280	-27.23	20240715	7880	78.05	20240206	19280	-27.23	20240715	7880	78.05	20240206	4.33	N	106190	500	53 억		4910100	N	N	0	N	00	N
98	20240905	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-720	5	-4.91	1776386380	125760	280.07	14940	14940	13760	19040	10260	14650	14125.24	46.07	0	10710	15143	14896	14703	14456	14263	14800	14360	53	4390	500	10540	10	1	10633173	1481	18.33	1.38	12	1.18	760.00	10062.00	19280	20240715	-27.75	7880	20240206	76.78	19280	-27.75	20240715	7880	76.78	20240206	19280	-27.75	20240715	7880	76.78	20240206	4.31	N	106190	500	53 억		4899193	N	N	0	N	00	N
99	20240905	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-590	5	-4.03	1742494640	123334	274.67	14940	14940	13760	19040	10260	14650	14128.26	46.07	0	12242	15143	14896	14703	14456	14263	14800	14360	53	4390	500	10540	10	1	10633173	1495	18.50	1.40	12	1.16	760.00	10062.00	19280	20240715	-27.07	7880	20240206	78.43	19280	-27.07	20240715	7880	78.43	20240206	19280	-27.07	20240715	7880	78.43	20240206	4.31	N	106190	500	53 억		4899193	N	N	0	N	00	N
100	20240905	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-650	5	-4.44	1543441520	109033	242.82	14940	14940	13760	19040	10260	14650	14155.73	46.07	0	11021	15143	14896	14703	14456	14263	14800	14360	53	4390	500	10540	10	1	10633173	1489	18.42	1.39	12	1.03	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	4.31	N	106190	500	53 억		4899193	N	N	0	N	00	N
101	20240905	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-640	5	-4.37	800977400	55868	124.42	14940	14940	14010	19040	10260	14650	14336.96	46.07	0	-3682	15143	14896	14703	14456	14263	14800	14360	53	4390	500	10540	10	1	10633173	1490	18.43	1.39	12	0.53	760.00	10062.00	19280	20240715	-27.33	7880	20240206	77.79	19280	-27.33	20240715	7880	77.79	20240206	19280	-27.33	20240715	7880	77.79	20240206	4.31	N	106190	500	53 억		4899193	N	N	0	N	00	N
102	20240905	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-430	5	-2.94	592959740	41112	91.56	14940	14940	14150	19040	10260	14650	14423.03	46.07	0	-2934	15143	14896	14703	14456	14263	14800	14360	53	4390	500	10540	10	1	10633173	1512	18.71	1.41	12	0.39	760.00	10062.00	19280	20240715	-26.24	7880	20240206	80.46	19280	-26.24	20240715	7880	80.46	20240206	19280	-26.24	20240715	7880	80.46	20240206	4.31	N	106190	500	53 억		4899193	N	N	0	N	00	N
103	20240905	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	-260	5	-1.77	356467380	24522	54.61	14940	14940	14360	19040	10260	14650	14536.64	46.07	0	1502	15143	14896	14703	14456	14263	14800	14360	53	4390	500	10540	10	1	10633173	1530	18.93	1.43	12	0.23	760.00	10062.00	19280	20240715	-25.36	7880	20240206	82.61	19280	-25.36	20240715	7880	82.61	20240206	19280	-25.36	20240715	7880	82.61	20240206	4.31	N	106190	500	53 억		4899193	N	N	0	N	00	N
104	20240905	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	20	2	0.14	303690810	20882	46.50	14940	14940	14360	19040	10260	14650	14543.19	46.07	0	2582	15143	14896	14703	14456	14263	14800	14360	53	4390	500	10540	10	1	10633173	1560	19.30	1.46	12	0.20	760.00	10062.00	19280	20240715	-23.91	7880	20240206	86.17	19280	-23.91	20240715	7880	86.17	20240206	19280	-23.91	20240715	7880	86.17	20240206	4.31	N	106190	500	53 억		4899193	N	N	0	N	00	N
105	20240905	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	-200	5	-1.37	67390110	4648	10.35	14940	14940	14450	19040	10260	14650	14498.73	46.07	0	-28	15143	14896	14703	14456	14263	14800	14360	53	4390	500	10540	10	1	10633173	1536	19.01	1.44	12	0.04	760.00	10062.00	19280	20240715	-25.05	7880	20240206	83.38	19280	-25.05	20240715	7880	83.38	20240206	19280	-25.05	20240715	7880	83.38	20240206	4.31	N	106190	500	53 억		4899193	N	N	0	N	00	N
106	20240904	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	-600	5	-3.93	659367140	44902	67.80	14900	14950	14510	19820	10680	15250	14684.58	46.06	0	1045	15830	15540	15180	14890	14530	15685	15035	53	4570	500	10980	10	1	10633173	1558	19.28	1.46	12	0.42	760.00	10062.00	19280	20240715	-24.01	7880	20240206	85.91	19280	-24.01	20240715	7880	85.91	20240206	19280	-24.01	20240715	7880	85.91	20240206	4.33	N	106190	500	53 억		4898145	N	N	0	N	00	N
107	20240904	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	-600	5	-3.93	627390720	42720	64.50	14900	14950	14510	19820	10680	15250	14686.11	46.06	0	1646	15830	15540	15180	14890	14530	15685	15035	53	4570	500	10980	10	1	10633173	1558	19.28	1.46	12	0.40	760.00	10062.00	19280	20240715	-24.01	7880	20240206	85.91	19280	-24.01	20240715	7880	85.91	20240206	19280	-24.01	20240715	7880	85.91	20240206	4.33	N	106190	500	53 억		4898145	N	N	0	N	00	N
108	20240904	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-570	5	-3.74	565686770	38504	58.14	14900	14950	14510	19820	10680	15250	14691.64	46.06	0	1245	15830	15540	15180	14890	14530	15685	15035	53	4570	500	10980	10	1	10633173	1561	19.32	1.46	12	0.36	760.00	10062.00	19280	20240715	-23.86	7880	20240206	86.29	19280	-23.86	20240715	7880	86.29	20240206	19280	-23.86	20240715	7880	86.29	20240206	4.33	N	106190	500	53 억		4898145	N	N	0	N	00	N
109	20240904	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	-480	5	-3.15	471374280	32112	48.49	14900	14950	14510	19820	10680	15250	14679.07	46.06	0	1099	15830	15540	15180	14890	14530	15685	15035	53	4570	500	10980	10	1	10633173	1571	19.43	1.47	12	0.30	760.00	10062.00	19280	20240715	-23.39	7880	20240206	87.44	19280	-23.39	20240715	7880	87.44	20240206	19280	-23.39	20240715	7880	87.44	20240206	4.33	N	106190	500	53 억		4898145	N	N	0	N	00	N
110	20240904	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	-440	5	-2.89	415946550	28363	42.83	14900	14950	14510	19820	10680	15250	14665.11	46.06	0	493	15830	15540	15180	14890	14530	15685	15035	53	4570	500	10980	10	1	10633173	1575	19.49	1.47	12	0.27	760.00	10062.00	19280	20240715	-23.18	7880	20240206	87.94	19280	-23.18	20240715	7880	87.94	20240206	19280	-23.18	20240715	7880	87.94	20240206	4.33	N	106190	500	53 억		4898145	N	N	0	N	00	N
111	20240904	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-570	5	-3.74	336947130	22976	34.69	14900	14950	14510	19820	10680	15250	14665.18	46.06	0	-180	15830	15540	15180	14890	14530	15685	15035	53	4570	500	10980	10	1	10633173	1561	19.32	1.46	12	0.22	760.00	10062.00	19280	20240715	-23.86	7880	20240206	86.29	19280	-23.86	20240715	7880	86.29	20240206	19280	-23.86	20240715	7880	86.29	20240206	4.33	N	106190	500	53 억		4898145	N	N	0	N	00	N
112	20240904	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	-690	5	-4.52	190332410	12977	19.59	14900	14950	14510	19820	10680	15250	14666.90	46.06	0	-2735	15830	15540	15180	14890	14530	15685	15035	53	4570	500	10980	10	1	10633173	1548	19.16	1.45	12	0.12	760.00	10062.00	19280	20240715	-24.48	7880	20240206	84.77	19280	-24.48	20240715	7880	84.77	20240206	19280	-24.48	20240715	7880	84.77	20240206	4.33	N	106190	500	53 억		4898145	N	N	0	N	00	N
113	20240904	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-450	5	-2.95	29574540	1993	3.01	14900	14950	14750	19820	10680	15250	14839.21	46.06	0	-273	15830	15540	15180	14890	14530	15685	15035	53	4570	500	10980	10	1	10633173	1574	19.47	1.47	12	0.02	760.00	10062.00	19280	20240715	-23.24	7880	20240206	87.82	19280	-23.24	20240715	7880	87.82	20240206	19280	-23.24	20240715	7880	87.82	20240206	4.33	N	106190	500	53 억		4898145	N	N	0	N	00	N
114	20240903	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	10	2	0.07	1006776540	66229	137.00	15090	15470	14820	19810	10670	15240	15201.45	46.00	0	7350	15980	15610	15020	14650	14060	15795	14835	53	4570	500	10970	10	1	10633173	1622	20.07	1.52	12	0.62	760.00	10062.00	19280	20240715	-20.90	7880	20240206	93.53	19280	-20.90	20240715	7880	93.53	20240206	19280	-20.90	20240715	7880	93.53	20240206	4.30	N	106190	500	53 억		4890791	N	N	0	N	00	N
115	20240903	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	180	2	1.18	963468990	63396	131.14	15090	15470	14820	19810	10670	15240	15197.63	46.00	0	7491	15980	15610	15020	14650	14060	15795	14835	53	4570	500	10970	10	1	10633173	1640	20.29	1.53	12	0.60	760.00	10062.00	19280	20240715	-20.02	7880	20240206	95.69	19280	-20.02	20240715	7880	95.69	20240206	19280	-20.02	20240715	7880	95.69	20240206	4.30	N	106190	500	53 억		4890791	N	N	0	N	00	N
116	20240903	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	10	2	0.07	737285650	48655	100.65	15090	15470	14820	19810	10670	15240	15153.34	46.00	0	5201	15980	15610	15020	14650	14060	15795	14835	53	4570	500	10970	10	1	10633173	1622	20.07	1.52	12	0.46	760.00	10062.00	19280	20240715	-20.90	7880	20240206	93.53	19280	-20.90	20240715	7880	93.53	20240206	19280	-20.90	20240715	7880	93.53	20240206	4.30	N	106190	500	53 억		4890791	N	N	0	N	00	N
117	20240903	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	-150	5	-0.98	636186190	41991	86.86	15090	15470	14820	19810	10670	15240	15150.53	46.00	0	2183	15980	15610	15020	14650	14060	15795	14835	53	4570	500	10970	10	1	10633173	1605	19.86	1.50	12	0.39	760.00	10062.00	19280	20240715	-21.73	7880	20240206	91.50	19280	-21.73	20240715	7880	91.50	20240206	19280	-21.73	20240715	7880	91.50	20240206	4.30	N	106190	500	53 억		4890791	N	N	0	N	00	N
118	20240903	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	-60	5	-0.39	508647090	33542	69.38	15090	15470	14820	19810	10670	15240	15164.48	46.00	0	-2697	15980	15610	15020	14650	14060	15795	14835	53	4570	500	10970	10	1	10633173	1614	19.97	1.51	12	0.32	760.00	10062.00	19280	20240715	-21.27	7880	20240206	92.64	19280	-21.27	20240715	7880	92.64	20240206	19280	-21.27	20240715	7880	92.64	20240206	4.30	N	106190	500	53 억		4890791	N	N	0	N	00	N
119	20240903	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-40	5	-0.26	393158780	25994	53.77	15090	15470	14820	19810	10670	15240	15124.98	46.00	0	-4502	15980	15610	15020	14650	14060	15795	14835	53	4570	500	10970	10	1	10633173	1616	20.00	1.51	12	0.24	760.00	10062.00	19280	20240715	-21.16	7880	20240206	92.89	19280	-21.16	20240715	7880	92.89	20240206	19280	-21.16	20240715	7880	92.89	20240206	4.30	N	106190	500	53 억		4890791	N	N	0	N	00	N
120	20240903	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	-350	5	-2.30	192908290	12786	26.45	15090	15470	14820	19810	10670	15240	15087.45	46.00	0	-580	15980	15610	15020	14650	14060	15795	14835	53	4570	500	10970	10	1	10633173	1583	19.59	1.48	12	0.12	760.00	10062.00	19280	20240715	-22.77	7880	20240206	88.96	19280	-22.77	20240715	7880	88.96	20240206	19280	-22.77	20240715	7880	88.96	20240206	4.30	N	106190	500	53 억		4890791	N	N	0	N	00	N
121	20240903	090634	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	-180	5	-1.18	1307100	86	0.18	15090	15400	15060	19810	10670	15240	15198.35	46.00	0	-4	15980	15610	15020	14650	14060	15795	14835	53	4570	500	10970	10	1	10633173	1601	19.82	1.50	12	0.00	760.00	10062.00	19280	20240715	-21.89	7880	20240206	91.12	19280	-21.89	20240715	7880	91.12	20240206	19280	-21.89	20240715	7880	91.12	20240206	4.30	N	106190	500	53 억		4890791	N	N	0	N	00	N
122	20240902	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	15240	360	2	2.42	712264260	48136	121.36	14880	15390	14430	19340	10420	14880	14793.19	46.11	0	-11910	15353	15116	14743	14506	14133	15235	14625	53	4460	500	10710	10	1	10633173	1620	20.05	1.51	12	0.45	760.00	10062.00	19280	20240715	-20.95	7880	20240206	93.40	19280	-20.95	20240715	7880	93.40	20240206	19280	-20.95	20240715	7880	93.40	20240206	4.95	N	106190	500	53 억		4902548	N	N	0	N	00	N
123	20240902	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	10	2	0.07	616990670	41839	105.48	14880	15020	14430	19340	10420	14880	14746.77	46.11	0	-11892	15353	15116	14743	14506	14133	15235	14625	53	4460	500	10710	10	1	10633173	1583	19.59	1.48	12	0.39	760.00	10062.00	19280	20240715	-22.77	7880	20240206	88.96	19280	-22.77	20240715	7880	88.96	20240206	19280	-22.77	20240715	7880	88.96	20240206	4.95	N	106190	500	53 억		4902548	N	N	0	N	00	N
124	20240902	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	-230	5	-1.55	457148300	31141	78.51	14880	14970	14430	19340	10420	14880	14679.92	46.11	0	-13186	15353	15116	14743	14506	14133	15235	14625	53	4460	500	10710	10	1	10633173	1558	19.28	1.46	12	0.29	760.00	10062.00	19280	20240715	-24.01	7880	20240206	85.91	19280	-24.01	20240715	7880	85.91	20240206	19280	-24.01	20240715	7880	85.91	20240206	4.95	N	106190	500	53 억		4902548	N	N	0	N	00	N
125	20240902	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-280	5	-1.88	433756230	29541	74.48	14880	14970	14430	19340	10420	14880	14683.16	46.11	0	-13617	15353	15116	14743	14506	14133	15235	14625	53	4460	500	10710	10	1	10633173	1552	19.21	1.45	12	0.28	760.00	10062.00	19280	20240715	-24.27	7880	20240206	85.28	19280	-24.27	20240715	7880	85.28	20240206	19280	-24.27	20240715	7880	85.28	20240206	4.95	N	106190	500	53 억		4902548	N	N	0	N	00	N
126	20240902	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-250	5	-1.68	401588510	27336	68.92	14880	14970	14430	19340	10420	14880	14690.79	46.11	0	-14191	15353	15116	14743	14506	14133	15235	14625	53	4460	500	10710	10	1	10633173	1556	19.25	1.45	12	0.26	760.00	10062.00	19280	20240715	-24.12	7880	20240206	85.66	19280	-24.12	20240715	7880	85.66	20240206	19280	-24.12	20240715	7880	85.66	20240206	4.95	N	106190	500	53 억		4902548	N	N	0	N	00	N
127	20240902	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-130	5	-0.87	257000640	17462	44.02	14880	14970	14540	19340	10420	14880	14717.66	46.11	0	-8209	15353	15116	14743	14506	14133	15235	14625	53	4460	500	10710	10	1	10633173	1568	19.41	1.47	12	0.16	760.00	10062.00	19280	20240715	-23.50	7880	20240206	87.18	19280	-23.50	20240715	7880	87.18	20240206	19280	-23.50	20240715	7880	87.18	20240206	4.95	N	106190	500	53 억		4902548	N	N	0	N	00	N
128	20240902	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-180	5	-1.21	84307030	5709	14.39	14880	14970	14700	19340	10420	14880	14767.29	46.11	0	-1595	15353	15116	14743	14506	14133	15235	14625	53	4460	500	10710	10	1	10633173	1563	19.34	1.46	12	0.05	760.00	10062.00	19280	20240715	-23.76	7880	20240206	86.55	19280	-23.76	20240715	7880	86.55	20240206	19280	-23.76	20240715	7880	86.55	20240206	4.95	N	106190	500	53 억		4902548	N	N	0	N	00	N
129	20240902	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-130	5	-0.87	40299560	2725	6.87	14880	14880	14710	19340	10420	14880	14788.66	46.11	0	291	15353	15116	14743	14506	14133	15235	14625	53	4460	500	10710	10	1	10633173	1568	19.41	1.47	12	0.03	760.00	10062.00	19280	20240715	-23.50	7880	20240206	87.18	19280	-23.50	20240715	7880	87.18	20240206	19280	-23.50	20240715	7880	87.18	20240206	4.95	N	106190	500	53 억		4902548	N	N	0	N	00	N