KissMeData/241820/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	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	-29	5	-2.32	207084938	169329	54.36	1237	1261	1207	1625	875	1250	1222.98	0.00	0	9651	1342	1296	1267	1221	1192	1281	1206	283	375	500	750	1	1	56676640	692	-2.72	1.77	12	0.30	-449.00	689.00	4385	20231218	-72.16	949	20240723	28.66	3875	-68.49	20240102	949	28.66	20240723	4385	-72.16	20231218	949	28.66	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
3	20240930	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-11	5	-0.88	191902621	156965	50.39	1237	1261	1207	1625	875	1250	1222.58	0.00	0	7643	1342	1296	1267	1221	1192	1281	1206	283	375	500	750	1	1	56676640	702	-2.76	1.80	12	0.28	-449.00	689.00	4385	20231218	-71.74	949	20240723	30.56	3875	-68.03	20240102	949	30.56	20240723	4385	-71.74	20231218	949	30.56	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
4	20240930	141051	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	-29	5	-2.32	154444982	126757	40.69	1237	1261	1207	1625	875	1250	1218.43	0.00	0	4228	1342	1296	1267	1221	1192	1281	1206	283	375	500	750	1	1	56676640	692	-2.72	1.77	12	0.22	-449.00	689.00	4385	20231218	-72.16	949	20240723	28.66	3875	-68.49	20240102	949	28.66	20240723	4385	-72.16	20231218	949	28.66	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
5	20240930	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	-31	5	-2.48	141082906	115802	37.17	1237	1261	1207	1625	875	1250	1218.31	0.00	0	5753	1342	1296	1267	1221	1192	1281	1206	283	375	500	750	1	1	56676640	691	-2.71	1.77	12	0.20	-449.00	689.00	4385	20231218	-72.20	949	20240723	28.45	3875	-68.54	20240102	949	28.45	20240723	4385	-72.20	20231218	949	28.45	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
6	20240930	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	-39	5	-3.12	123855717	101740	32.66	1237	1261	1207	1625	875	1250	1217.37	0.00	0	-773	1342	1296	1267	1221	1192	1281	1206	283	375	500	750	1	1	56676640	686	-2.70	1.76	12	0.18	-449.00	689.00	4385	20231218	-72.38	949	20240723	27.61	3875	-68.75	20240102	949	27.61	20240723	4385	-72.38	20231218	949	27.61	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
7	20240930	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	-43	5	-3.44	116936549	96035	30.83	1237	1261	1207	1625	875	1250	1217.65	0.00	0	-2829	1342	1296	1267	1221	1192	1281	1206	283	375	500	750	1	1	56676640	684	-2.69	1.75	12	0.17	-449.00	689.00	4385	20231218	-72.47	949	20240723	27.19	3875	-68.85	20240102	949	27.19	20240723	4385	-72.47	20231218	949	27.19	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
8	20240930	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	-37	5	-2.96	100780069	82681	26.54	1237	1261	1208	1625	875	1250	1218.90	0.00	0	883	1342	1296	1267	1221	1192	1281	1206	283	375	500	750	1	1	56676640	687	-2.70	1.76	12	0.15	-449.00	689.00	4385	20231218	-72.34	949	20240723	27.82	3875	-68.70	20240102	949	27.82	20240723	4385	-72.34	20231218	949	27.82	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
9	20240930	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	-13	5	-1.04	7030720	5649	1.81	1237	1261	1237	1625	875	1250	1244.60	0.00	0	-3505	1342	1296	1267	1221	1192	1281	1206	283	375	500	750	1	1	56676640	701	-2.76	1.80	12	0.01	-449.00	689.00	4385	20231218	-71.79	949	20240723	30.35	3875	-68.08	20240102	949	30.35	20240723	4385	-71.79	20231218	949	30.35	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
10	20240927	161046	57	100.00	KOSDAQ		제약	N	N	N	N		N	1250	-54	5	-4.14	389425948	310765	44.50	1304	1313	1238	1695	913	1304	1253.11	0.00	0	-80177	1394	1348	1274	1228	1154	1372	1252	283	391	500	780	1	1	56676640	708	-2.78	1.81	12	0.55	-449.00	689.00	4385	20231218	-71.49	949	20240723	31.72	3875	-67.74	20240102	949	31.72	20240723	4385	-71.49	20231218	949	31.72	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
11	20240927	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-65	5	-4.98	356213970	284006	40.67	1304	1313	1238	1695	913	1304	1254.23	0.00	0	-92632	1394	1348	1274	1228	1154	1372	1252	283	391	500	780	1	1	56676640	702	-2.76	1.80	12	0.50	-449.00	689.00	4385	20231218	-71.74	949	20240723	30.56	3875	-68.03	20240102	949	30.56	20240723	4385	-71.74	20231218	949	30.56	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
12	20240927	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	-59	5	-4.52	299950038	238687	34.18	1304	1313	1239	1695	913	1304	1256.65	0.00	0	-79781	1394	1348	1274	1228	1154	1372	1252	283	391	500	780	1	1	56676640	706	-2.77	1.81	12	0.42	-449.00	689.00	4385	20231218	-71.61	949	20240723	31.19	3875	-67.87	20240102	949	31.19	20240723	4385	-71.61	20231218	949	31.19	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
13	20240927	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	1251	-53	5	-4.06	264903231	210651	30.16	1304	1313	1239	1695	913	1304	1257.53	0.00	0	-76488	1394	1348	1274	1228	1154	1372	1252	283	391	500	780	1	1	56676640	709	-2.79	1.82	12	0.37	-449.00	689.00	4385	20231218	-71.47	949	20240723	31.82	3875	-67.72	20240102	949	31.82	20240723	4385	-71.47	20231218	949	31.82	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
14	20240927	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	-62	5	-4.75	243543737	193556	27.72	1304	1313	1239	1695	913	1304	1258.24	0.00	0	-76940	1394	1348	1274	1228	1154	1372	1252	283	391	500	780	1	1	56676640	704	-2.77	1.80	12	0.34	-449.00	689.00	4385	20231218	-71.68	949	20240723	30.87	3875	-67.95	20240102	949	30.87	20240723	4385	-71.68	20231218	949	30.87	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
15	20240927	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	1255	-49	5	-3.76	150241920	118720	17.00	1304	1313	1251	1695	913	1304	1265.49	0.00	0	-31110	1394	1348	1274	1228	1154	1372	1252	283	391	500	780	1	1	56676640	711	-2.80	1.82	12	0.21	-449.00	689.00	4385	20231218	-71.38	949	20240723	32.24	3875	-67.61	20240102	949	32.24	20240723	4385	-71.38	20231218	949	32.24	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
16	20240927	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	1254	-50	5	-3.83	133783499	105612	15.12	1304	1313	1251	1695	913	1304	1266.71	0.00	0	-22528	1394	1348	1274	1228	1154	1372	1252	283	391	500	780	1	1	56676640	711	-2.79	1.82	12	0.19	-449.00	689.00	4385	20231218	-71.40	949	20240723	32.14	3875	-67.64	20240102	949	32.14	20240723	4385	-71.40	20231218	949	32.14	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
17	20240927	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	1263	-41	5	-3.14	48621218	37985	5.44	1304	1313	1262	1695	913	1304	1279.96	0.00	0	-2751	1394	1348	1274	1228	1154	1372	1252	283	391	500	780	1	1	56676640	716	-2.81	1.83	12	0.07	-449.00	689.00	4385	20231218	-71.20	949	20240723	33.09	3875	-67.41	20240102	949	33.09	20240723	4385	-71.20	20231218	949	33.09	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
18	20240926	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	1304	109	2	9.12	888474969	694430	423.66	1211	1320	1200	1553	837	1195	1279.31	0.00	0	131187	1255	1225	1210	1180	1165	1217	1172	283	358	500	710	1	1	56676640	739	-2.90	1.89	12	1.23	-449.00	689.00	4725	20230915	-72.40	949	20240723	37.41	3875	-66.35	20240102	949	37.41	20240723	4385	-70.26	20231218	949	37.41	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
19	20240926	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	1289	94	2	7.87	749458369	587335	358.32	1211	1320	1200	1553	837	1195	1276.03	0.00	0	171819	1255	1225	1210	1180	1165	1217	1172	283	358	500	710	1	1	56676640	731	-2.87	1.87	12	1.04	-449.00	689.00	4725	20230915	-72.72	949	20240723	35.83	3875	-66.74	20240102	949	35.83	20240723	4385	-70.60	20231218	949	35.83	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
20	20240926	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	1276	81	2	6.78	606243641	476182	290.51	1211	1320	1200	1553	837	1195	1273.13	0.00	0	106083	1255	1225	1210	1180	1165	1217	1172	283	358	500	710	1	1	56676640	723	-2.84	1.85	12	0.84	-449.00	689.00	4725	20230915	-72.99	949	20240723	34.46	3875	-67.07	20240102	949	34.46	20240723	4385	-70.90	20231218	949	34.46	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
21	20240926	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1285	90	2	7.53	581876940	457028	278.82	1211	1320	1200	1553	837	1195	1273.18	0.00	0	106359	1255	1225	1210	1180	1165	1217	1172	283	358	500	710	1	1	56676640	728	-2.86	1.87	12	0.81	-449.00	689.00	4725	20230915	-72.80	949	20240723	35.41	3875	-66.84	20240102	949	35.41	20240723	4385	-70.70	20231218	949	35.41	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
22	20240926	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	1271	76	2	6.36	542613001	426225	260.03	1211	1320	1200	1553	837	1195	1273.07	0.00	0	88299	1255	1225	1210	1180	1165	1217	1172	283	358	500	710	1	1	56676640	720	-2.83	1.84	12	0.75	-449.00	689.00	4725	20230915	-73.10	949	20240723	33.93	3875	-67.20	20240102	949	33.93	20240723	4385	-71.01	20231218	949	33.93	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
23	20240926	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	1270	75	2	6.28	493449626	387550	236.44	1211	1320	1200	1553	837	1195	1273.25	0.00	0	85236	1255	1225	1210	1180	1165	1217	1172	283	358	500	710	1	1	56676640	720	-2.83	1.84	12	0.68	-449.00	689.00	4725	20230915	-73.12	949	20240723	33.83	3875	-67.23	20240102	949	33.83	20240723	4385	-71.04	20231218	949	33.83	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
24	20240926	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	1292	97	2	8.12	347341129	273567	166.90	1211	1320	1200	1553	837	1195	1269.67	0.00	0	47474	1255	1225	1210	1180	1165	1217	1172	283	358	500	710	1	1	56676640	732	-2.88	1.88	12	0.48	-449.00	689.00	4725	20230915	-72.66	949	20240723	36.14	3875	-66.66	20240102	949	36.14	20240723	4385	-70.54	20231218	949	36.14	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
25	20240926	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	30	2	2.51	4826375	3964	2.42	1211	1228	1200	1553	837	1195	1217.55	0.00	0	-737	1255	1225	1210	1180	1165	1217	1172	283	358	500	710	1	1	56676640	694	-2.73	1.78	12	0.01	-449.00	689.00	4725	20230915	-74.07	949	20240723	29.08	3875	-68.39	20240102	949	29.08	20240723	4385	-72.06	20231218	949	29.08	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
26	20240925	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	-7	5	-0.58	197542171	163462	111.58	1202	1240	1195	1562	842	1202	1208.49	0.00	0	29222	1245	1223	1201	1179	1157	1234	1190	283	360	500	720	1	1	56676640	677	-2.66	1.73	12	0.29	-449.00	689.00	4725	20230915	-74.71	949	20240723	25.92	3875	-69.16	20240102	949	25.92	20240723	4385	-72.75	20231218	949	25.92	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
27	20240925	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	-1	5	-0.08	169873644	140335	95.79	1202	1240	1197	1562	842	1202	1210.49	0.00	0	33749	1245	1223	1201	1179	1157	1234	1190	283	360	500	720	1	1	56676640	681	-2.67	1.74	12	0.25	-449.00	689.00	4725	20230915	-74.58	949	20240723	26.55	3875	-69.01	20240102	949	26.55	20240723	4385	-72.61	20231218	949	26.55	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
28	20240925	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	9	2	0.75	147067041	121388	82.86	1202	1240	1197	1562	842	1202	1211.55	0.00	0	35011	1245	1223	1201	1179	1157	1234	1190	283	360	500	720	1	1	56676640	686	-2.70	1.76	12	0.21	-449.00	689.00	4725	20230915	-74.37	949	20240723	27.61	3875	-68.75	20240102	949	27.61	20240723	4385	-72.38	20231218	949	27.61	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
29	20240925	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	18	2	1.50	87147670	71526	48.82	1202	1240	1197	1562	842	1202	1218.41	0.00	0	21356	1245	1223	1201	1179	1157	1234	1190	283	360	500	720	1	1	56676640	691	-2.72	1.77	12	0.13	-449.00	689.00	4725	20230915	-74.18	949	20240723	28.56	3875	-68.52	20240102	949	28.56	20240723	4385	-72.18	20231218	949	28.56	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
30	20240925	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	16	2	1.33	47966322	39555	27.00	1202	1221	1197	1562	842	1202	1212.65	0.00	0	17322	1245	1223	1201	1179	1157	1234	1190	283	360	500	720	1	1	56676640	690	-2.71	1.77	12	0.07	-449.00	689.00	4725	20230915	-74.22	949	20240723	28.35	3875	-68.57	20240102	949	28.35	20240723	4385	-72.22	20231218	949	28.35	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
31	20240925	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	16	2	1.33	34006515	28088	19.17	1202	1221	1197	1562	842	1202	1210.71	0.00	0	9686	1245	1223	1201	1179	1157	1234	1190	283	360	500	720	1	1	56676640	690	-2.71	1.77	12	0.05	-449.00	689.00	4725	20230915	-74.22	949	20240723	28.35	3875	-68.57	20240102	949	28.35	20240723	4385	-72.22	20231218	949	28.35	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
32	20240925	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	12	2	1.00	23496618	19429	13.26	1202	1221	1197	1562	842	1202	1209.36	0.00	0	7146	1245	1223	1201	1179	1157	1234	1190	283	360	500	720	1	1	56676640	688	-2.70	1.76	12	0.03	-449.00	689.00	4725	20230915	-74.31	949	20240723	27.92	3875	-68.67	20240102	949	27.92	20240723	4385	-72.31	20231218	949	27.92	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
33	20240925	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	-5	5	-0.42	6946062	5794	3.96	1202	1214	1197	1562	842	1202	1198.84	0.00	0	1946	1245	1223	1201	1179	1157	1234	1190	283	360	500	720	1	1	56676640	678	-2.67	1.74	12	0.01	-449.00	689.00	4725	20230915	-74.67	949	20240723	26.13	3875	-69.11	20240102	949	26.13	20240723	4385	-72.70	20231218	949	26.13	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
34	20240924	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	11	2	0.92	175743533	145836	60.11	1187	1223	1179	1548	834	1191	1205.08	0.00	0	28334	1251	1221	1206	1176	1161	1213	1168	283	357	500	710	1	1	56676640	681	-2.68	1.74	12	0.26	-449.00	689.00	4725	20230915	-74.56	949	20240723	26.66	3875	-68.98	20240102	949	26.66	20240723	4385	-72.59	20231218	949	26.66	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
35	20240924	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	13	2	1.09	166054093	137788	56.79	1187	1223	1179	1548	834	1191	1205.14	0.00	0	24432	1251	1221	1206	1176	1161	1213	1168	283	357	500	710	1	1	56676640	682	-2.68	1.75	12	0.24	-449.00	689.00	4725	20230915	-74.52	949	20240723	26.87	3875	-68.93	20240102	949	26.87	20240723	4385	-72.54	20231218	949	26.87	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
36	20240924	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	23	2	1.93	150812705	125198	51.60	1187	1223	1179	1548	834	1191	1204.59	0.00	0	19015	1251	1221	1206	1176	1161	1213	1168	283	357	500	710	1	1	56676640	688	-2.70	1.76	12	0.22	-449.00	689.00	4725	20230915	-74.31	949	20240723	27.92	3875	-68.67	20240102	949	27.92	20240723	4385	-72.31	20231218	949	27.92	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
37	20240924	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	1210	19	2	1.60	139928791	116230	47.91	1187	1223	1179	1548	834	1191	1203.90	0.00	0	19374	1251	1221	1206	1176	1161	1213	1168	283	357	500	710	1	1	56676640	686	-2.69	1.76	12	0.21	-449.00	689.00	4725	20230915	-74.39	949	20240723	27.50	3875	-68.77	20240102	949	27.50	20240723	4385	-72.41	20231218	949	27.50	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
38	20240924	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	27	2	2.27	75931532	63287	26.08	1187	1218	1179	1548	834	1191	1199.80	0.00	0	18996	1251	1221	1206	1176	1161	1213	1168	283	357	500	710	1	1	56676640	690	-2.71	1.77	12	0.11	-449.00	689.00	4725	20230915	-74.22	949	20240723	28.35	3875	-68.57	20240102	949	28.35	20240723	4385	-72.22	20231218	949	28.35	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
39	20240924	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	17	2	1.43	58949463	49217	20.29	1187	1210	1179	1548	834	1191	1197.75	0.00	0	13144	1251	1221	1206	1176	1161	1213	1168	283	357	500	710	1	1	56676640	685	-2.69	1.75	12	0.09	-449.00	689.00	4725	20230915	-74.43	949	20240723	27.29	3875	-68.83	20240102	949	27.29	20240723	4385	-72.45	20231218	949	27.29	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
40	20240924	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	13	2	1.09	31818473	26663	10.99	1187	1208	1179	1548	834	1191	1193.36	0.00	0	-2130	1251	1221	1206	1176	1161	1213	1168	283	357	500	710	1	1	56676640	682	-2.68	1.75	12	0.05	-449.00	689.00	4725	20230915	-74.52	949	20240723	26.87	3875	-68.93	20240102	949	26.87	20240723	4385	-72.54	20231218	949	26.87	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
41	20240924	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1192	1	2	0.08	2227162	1867	0.77	1187	1200	1187	1548	834	1191	1192.91	0.00	0	-974	1251	1221	1206	1176	1161	1213	1168	283	357	500	710	1	1	56676640	676	-2.65	1.73	12	0.00	-449.00	689.00	4725	20230915	-74.77	949	20240723	25.61	3875	-69.24	20240102	949	25.61	20240723	4385	-72.82	20231218	949	25.61	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
42	20240923	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	1191	-42	5	-3.41	288038179	240000	87.27	1233	1236	1191	1602	864	1233	1200.14	0.00	0	31502	1305	1269	1251	1215	1197	1260	1206	283	369	500	730	1	1	56676640	675	-2.65	1.73	12	0.42	-449.00	689.00	4725	20230915	-74.79	949	20240723	25.50	3875	-69.26	20240102	949	25.50	20240723	4385	-72.84	20231218	949	25.50	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
43	20240923	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	-35	5	-2.84	254658616	212026	77.10	1233	1236	1191	1602	864	1233	1201.05	0.00	0	23131	1305	1269	1251	1215	1197	1260	1206	283	369	500	730	1	1	56676640	679	-2.67	1.74	12	0.37	-449.00	689.00	4725	20230915	-74.65	949	20240723	26.24	3875	-69.08	20240102	949	26.24	20240723	4385	-72.68	20231218	949	26.24	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
44	20240923	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	-35	5	-2.84	225543523	187674	68.25	1233	1236	1191	1602	864	1233	1201.75	0.00	0	22816	1305	1269	1251	1215	1197	1260	1206	283	369	500	730	1	1	56676640	679	-2.67	1.74	12	0.33	-449.00	689.00	4725	20230915	-74.65	949	20240723	26.24	3875	-69.08	20240102	949	26.24	20240723	4385	-72.68	20231218	949	26.24	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
45	20240923	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	-26	5	-2.11	190319925	158247	57.54	1233	1236	1191	1602	864	1233	1202.64	0.00	0	23876	1305	1269	1251	1215	1197	1260	1206	283	369	500	730	1	1	56676640	684	-2.69	1.75	12	0.28	-449.00	689.00	4725	20230915	-74.46	949	20240723	27.19	3875	-68.85	20240102	949	27.19	20240723	4385	-72.47	20231218	949	27.19	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
46	20240923	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-28	5	-2.27	174881812	145409	52.88	1233	1236	1191	1602	864	1233	1202.65	0.00	0	23886	1305	1269	1251	1215	1197	1260	1206	283	369	500	730	1	1	56676640	683	-2.68	1.75	12	0.26	-449.00	689.00	4725	20230915	-74.50	949	20240723	26.98	3875	-68.90	20240102	949	26.98	20240723	4385	-72.52	20231218	949	26.98	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
47	20240923	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	-22	5	-1.78	162730170	135285	49.19	1233	1236	1191	1602	864	1233	1202.83	0.00	0	20549	1305	1269	1251	1215	1197	1260	1206	283	369	500	730	1	1	56676640	686	-2.70	1.76	12	0.24	-449.00	689.00	4725	20230915	-74.37	949	20240723	27.61	3875	-68.75	20240102	949	27.61	20240723	4385	-72.38	20231218	949	27.61	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
48	20240923	101025	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	-20	5	-1.62	111551379	92676	33.70	1233	1236	1191	1602	864	1233	1203.61	0.00	0	14015	1305	1269	1251	1215	1197	1260	1206	283	369	500	730	1	1	56676640	687	-2.70	1.76	12	0.16	-449.00	689.00	4725	20230915	-74.33	949	20240723	27.82	3875	-68.70	20240102	949	27.82	20240723	4385	-72.34	20231218	949	27.82	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
49	20240923	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	-22	5	-1.78	31598871	26049	9.47	1233	1236	1202	1602	864	1233	1212.92	0.00	0	5889	1305	1269	1251	1215	1197	1260	1206	283	369	500	730	1	1	56676640	686	-2.70	1.76	12	0.05	-449.00	689.00	4725	20230915	-74.37	949	20240723	27.61	3875	-68.75	20240102	949	27.61	20240723	4385	-72.38	20231218	949	27.61	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
50	20240913	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	1273	26	2	2.09	374260631	297380	121.39	1247	1283	1230	1621	873	1247	1258.52	0.00	0	54963	1301	1273	1249	1221	1197	1262	1210	283	374	500	740	1	1	56676640	721	-2.84	1.85	12	0.52	-449.00	689.00	4725	20230915	-73.06	949	20240723	34.14	3875	-67.15	20240102	949	34.14	20240723	9580	-86.71	20230913	949	34.14	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
51	20240913	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	1268	21	2	1.68	361426340	287295	117.28	1247	1283	1230	1621	873	1247	1258.03	0.00	0	51744	1301	1273	1249	1221	1197	1262	1210	283	374	500	740	1	1	56676640	719	-2.82	1.84	12	0.51	-449.00	689.00	4725	20230915	-73.16	949	20240723	33.61	3875	-67.28	20240102	949	33.61	20240723	9580	-86.76	20230913	949	33.61	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
52	20240913	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	1276	29	2	2.33	339905906	270362	110.36	1247	1283	1230	1621	873	1247	1257.23	0.00	0	55219	1301	1273	1249	1221	1197	1262	1210	283	374	500	740	1	1	56676640	723	-2.84	1.85	12	0.48	-449.00	689.00	4725	20230915	-72.99	949	20240723	34.46	3875	-67.07	20240102	949	34.46	20240723	9580	-86.68	20230913	949	34.46	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
53	20240913	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1266	19	2	1.52	264733956	211257	86.24	1247	1283	1230	1621	873	1247	1253.14	0.00	0	28536	1301	1273	1249	1221	1197	1262	1210	283	374	500	740	1	1	56676640	718	-2.82	1.84	12	0.37	-449.00	689.00	4725	20230915	-73.21	949	20240723	33.40	3875	-67.33	20240102	949	33.40	20240723	9580	-86.78	20230913	949	33.40	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
54	20240913	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	1265	18	2	1.44	227790512	182030	74.31	1247	1283	1230	1621	873	1247	1251.39	0.00	0	20716	1301	1273	1249	1221	1197	1262	1210	283	374	500	740	1	1	56676640	717	-2.82	1.84	12	0.32	-449.00	689.00	4725	20230915	-73.23	949	20240723	33.30	3875	-67.35	20240102	949	33.30	20240723	9580	-86.80	20230913	949	33.30	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
55	20240913	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	1261	14	2	1.12	139607949	112455	45.91	1247	1273	1230	1621	873	1247	1241.46	0.00	0	8677	1301	1273	1249	1221	1197	1262	1210	283	374	500	740	1	1	56676640	715	-2.81	1.83	12	0.20	-449.00	689.00	4725	20230915	-73.31	949	20240723	32.88	3875	-67.46	20240102	949	32.88	20240723	9580	-86.84	20230913	949	32.88	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
56	20240913	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	-13	5	-1.04	84329938	68213	27.85	1247	1257	1230	1621	873	1247	1236.27	0.00	0	-2626	1301	1273	1249	1221	1197	1262	1210	283	374	500	740	1	1	56676640	699	-2.75	1.79	12	0.12	-449.00	689.00	4725	20230915	-73.88	949	20240723	30.03	3875	-68.15	20240102	949	30.03	20240723	9580	-87.12	20230913	949	30.03	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
57	20240913	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	-7	5	-0.56	7144902	5735	2.34	1247	1257	1240	1621	873	1247	1245.84	0.00	0	-977	1301	1273	1249	1221	1197	1262	1210	283	374	500	740	1	1	56676640	703	-2.76	1.80	12	0.01	-449.00	689.00	4725	20230915	-73.76	949	20240723	30.66	3875	-68.00	20240102	949	30.66	20240723	9580	-87.06	20230913	949	30.66	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
58	20240912	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	1247	-1	5	-0.08	302025851	243178	44.14	1249	1277	1225	1622	874	1248	1241.98	0.00	0	5476	1350	1298	1261	1209	1172	1325	1236	283	374	500	740	1	1	56676640	707	-2.78	1.81	12	0.43	-449.00	689.00	4725	20230915	-73.61	949	20240723	31.40	3875	-67.82	20240102	949	31.40	20240723	9580	-86.98	20230913	949	31.40	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
59	20240912	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	-8	5	-0.64	273918942	220605	40.04	1249	1277	1225	1622	874	1248	1241.67	0.00	0	4388	1350	1298	1261	1209	1172	1325	1236	283	374	500	740	1	1	56676640	703	-2.76	1.80	12	0.39	-449.00	689.00	4725	20230915	-73.76	949	20240723	30.66	3875	-68.00	20240102	949	30.66	20240723	9580	-87.06	20230913	949	30.66	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
60	20240912	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	1244	-4	5	-0.32	246796254	198727	36.07	1249	1277	1225	1622	874	1248	1241.89	0.00	0	-123	1350	1298	1261	1209	1172	1325	1236	283	374	500	740	1	1	56676640	705	-2.77	1.81	12	0.35	-449.00	689.00	4725	20230915	-73.67	949	20240723	31.09	3875	-67.90	20240102	949	31.09	20240723	9580	-87.01	20230913	949	31.09	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
61	20240912	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	-2	5	-0.16	227680824	183369	33.28	1249	1277	1225	1622	874	1248	1241.65	0.00	0	830	1350	1298	1261	1209	1172	1325	1236	283	374	500	740	1	1	56676640	706	-2.78	1.81	12	0.32	-449.00	689.00	4725	20230915	-73.63	949	20240723	31.30	3875	-67.85	20240102	949	31.30	20240723	9580	-86.99	20230913	949	31.30	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
62	20240912	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	-5	5	-0.40	203578969	163869	29.74	1249	1277	1225	1622	874	1248	1242.33	0.00	0	-2379	1350	1298	1261	1209	1172	1325	1236	283	374	500	740	1	1	56676640	704	-2.77	1.80	12	0.29	-449.00	689.00	4725	20230915	-73.69	949	20240723	30.98	3875	-67.92	20240102	949	30.98	20240723	9580	-87.03	20230913	949	30.98	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
63	20240912	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	1250	2	2	0.16	195057732	157023	28.50	1249	1277	1225	1622	874	1248	1242.22	0.00	0	882	1350	1298	1261	1209	1172	1325	1236	283	374	500	740	1	1	56676640	708	-2.78	1.81	12	0.28	-449.00	689.00	4725	20230915	-73.54	949	20240723	31.72	3875	-67.74	20240102	949	31.72	20240723	9580	-86.95	20230913	949	31.72	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
64	20240912	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	-11	5	-0.88	113032394	90496	16.42	1249	1277	1234	1622	874	1248	1249.03	0.00	0	-364	1350	1298	1261	1209	1172	1325	1236	283	374	500	740	1	1	56676640	701	-2.76	1.80	12	0.16	-449.00	689.00	4725	20230915	-73.82	949	20240723	30.35	3875	-68.08	20240102	949	30.35	20240723	9580	-87.09	20230913	949	30.35	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
65	20240912	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	-8	5	-0.64	4383674	3517	0.64	1249	1260	1240	1622	874	1248	1246.41	0.00	0	-807	1350	1298	1261	1209	1172	1325	1236	283	374	500	740	1	1	56676640	703	-2.76	1.80	12	0.01	-449.00	689.00	4725	20230915	-73.76	949	20240723	30.66	3875	-68.00	20240102	949	30.66	20240723	9580	-87.06	20230913	949	30.66	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
66	20240911	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	23	2	1.88	700043613	550434	249.98	1234	1313	1224	1592	858	1225	1271.80	0.00	0	6492	1315	1269	1245	1199	1175	1258	1188	283	367	500	730	1	1	56676640	707	-2.78	1.81	12	0.97	-449.00	689.00	4725	20230915	-73.59	949	20240723	31.51	3875	-67.79	20240102	949	31.51	20240723	9580	-86.97	20230913	949	31.51	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
67	20240911	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	15	2	1.22	688894097	541480	245.91	1234	1313	1224	1592	858	1225	1272.24	0.00	0	7256	1315	1269	1245	1199	1175	1258	1188	283	367	500	730	1	1	56676640	703	-2.76	1.80	12	0.96	-449.00	689.00	4725	20230915	-73.76	949	20240723	30.66	3875	-68.00	20240102	949	30.66	20240723	9580	-87.06	20230913	949	30.66	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
68	20240911	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	1250	25	2	2.04	641958786	503688	228.75	1234	1313	1224	1592	858	1225	1274.52	0.00	0	11322	1315	1269	1245	1199	1175	1258	1188	283	367	500	730	1	1	56676640	708	-2.78	1.81	12	0.89	-449.00	689.00	4725	20230915	-73.54	949	20240723	31.72	3875	-67.74	20240102	949	31.72	20240723	9580	-86.95	20230913	949	31.72	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
69	20240911	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	1261	36	2	2.94	607960596	476500	216.40	1234	1313	1224	1592	858	1225	1275.89	0.00	0	11542	1315	1269	1245	1199	1175	1258	1188	283	367	500	730	1	1	56676640	715	-2.81	1.83	12	0.84	-449.00	689.00	4725	20230915	-73.31	949	20240723	32.88	3875	-67.46	20240102	949	32.88	20240723	9580	-86.84	20230913	949	32.88	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
70	20240911	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	1249	24	2	1.96	549185088	429600	195.10	1234	1313	1224	1592	858	1225	1278.36	0.00	0	15708	1315	1269	1245	1199	1175	1258	1188	283	367	500	730	1	1	56676640	708	-2.78	1.81	12	0.76	-449.00	689.00	4725	20230915	-73.57	949	20240723	31.61	3875	-67.77	20240102	949	31.61	20240723	9580	-86.96	20230913	949	31.61	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
71	20240911	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	18	2	1.47	527978287	412578	187.37	1234	1313	1224	1592	858	1225	1279.71	0.00	0	18510	1315	1269	1245	1199	1175	1258	1188	283	367	500	730	1	1	56676640	704	-2.77	1.80	12	0.73	-449.00	689.00	4725	20230915	-73.69	949	20240723	30.98	3875	-67.92	20240102	949	30.98	20240723	9580	-87.03	20230913	949	30.98	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
72	20240911	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	1266	41	2	3.35	467797270	364564	165.56	1234	1313	1224	1592	858	1225	1283.17	0.00	0	44470	1315	1269	1245	1199	1175	1258	1188	283	367	500	730	1	1	56676640	718	-2.82	1.84	12	0.64	-449.00	689.00	4725	20230915	-73.21	949	20240723	33.40	3875	-67.33	20240102	949	33.40	20240723	9580	-86.78	20230913	949	33.40	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
73	20240911	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	7	2	0.57	11603599	9454	4.29	1234	1234	1224	1592	858	1225	1227.37	0.00	0	4827	1315	1269	1245	1199	1175	1258	1188	283	367	500	730	1	1	56676640	698	-2.74	1.79	12	0.02	-449.00	689.00	4725	20230915	-73.93	949	20240723	29.82	3875	-68.21	20240102	949	29.82	20240723	9580	-87.14	20230913	949	29.82	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
74	20240910	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-41	5	-3.24	271193643	219640	91.98	1272	1291	1221	1645	887	1266	1234.72	0.00	0	-30772	1332	1299	1242	1209	1152	1315	1225	283	379	500	750	1	1	56676640	694	-2.73	1.78	12	0.39	-449.00	689.00	4725	20230915	-74.07	949	20240723	29.08	3875	-68.39	20240102	949	29.08	20240723	9580	-87.21	20230913	949	29.08	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
75	20240910	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	-39	5	-3.08	260816725	211157	88.43	1272	1291	1221	1645	887	1266	1235.18	0.00	0	-25309	1332	1299	1242	1209	1152	1315	1225	283	379	500	750	1	1	56676640	695	-2.73	1.78	12	0.37	-449.00	689.00	4725	20230915	-74.03	949	20240723	29.29	3875	-68.34	20240102	949	29.29	20240723	9580	-87.19	20230913	949	29.29	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
76	20240910	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	-32	5	-2.53	223480775	180745	75.69	1272	1291	1221	1645	887	1266	1236.44	0.00	0	-24642	1332	1299	1242	1209	1152	1315	1225	283	379	500	750	1	1	56676640	699	-2.75	1.79	12	0.32	-449.00	689.00	4725	20230915	-73.88	949	20240723	30.03	3875	-68.15	20240102	949	30.03	20240723	9580	-87.12	20230913	949	30.03	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
77	20240910	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	-33	5	-2.61	204094871	165084	69.13	1272	1291	1221	1645	887	1266	1236.31	0.00	0	-24447	1332	1299	1242	1209	1152	1315	1225	283	379	500	750	1	1	56676640	699	-2.75	1.79	12	0.29	-449.00	689.00	4725	20230915	-73.90	949	20240723	29.93	3875	-68.18	20240102	949	29.93	20240723	9580	-87.13	20230913	949	29.93	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
78	20240910	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	-23	5	-1.82	187040881	151318	63.37	1272	1291	1221	1645	887	1266	1236.08	0.00	0	-22381	1332	1299	1242	1209	1152	1315	1225	283	379	500	750	1	1	56676640	704	-2.77	1.80	12	0.27	-449.00	689.00	4725	20230915	-73.69	949	20240723	30.98	3875	-67.92	20240102	949	30.98	20240723	9580	-87.03	20230913	949	30.98	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
79	20240910	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-41	5	-3.24	157375498	127360	53.34	1272	1291	1221	1645	887	1266	1235.67	0.00	0	-20762	1332	1299	1242	1209	1152	1315	1225	283	379	500	750	1	1	56676640	694	-2.73	1.78	12	0.22	-449.00	689.00	4725	20230915	-74.07	949	20240723	29.08	3875	-68.39	20240102	949	29.08	20240723	9580	-87.21	20230913	949	29.08	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
80	20240910	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	-40	5	-3.16	136831913	110569	46.30	1272	1291	1221	1645	887	1266	1237.53	0.00	0	-14032	1332	1299	1242	1209	1152	1315	1225	283	379	500	750	1	1	56676640	695	-2.73	1.78	12	0.20	-449.00	689.00	4725	20230915	-74.05	949	20240723	29.19	3875	-68.36	20240102	949	29.19	20240723	9580	-87.20	20230913	949	29.19	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
81	20240910	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1254	-12	5	-0.95	20402869	16171	6.77	1272	1291	1254	1645	887	1266	1261.69	0.00	0	1392	1332	1299	1242	1209	1152	1315	1225	283	379	500	750	1	1	56676640	711	-2.79	1.82	12	0.03	-449.00	689.00	4725	20230915	-73.46	949	20240723	32.14	3875	-67.64	20240102	949	32.14	20240723	9580	-86.91	20230913	949	32.14	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
82	20240909	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1266	22	2	1.77	289161695	235037	87.11	1200	1275	1185	1617	871	1244	1230.27	0.00	0	18721	1324	1284	1247	1207	1170	1265	1188	283	373	500	740	1	1	56676640	718	-2.82	1.84	12	0.41	-449.00	689.00	4725	20230915	-73.21	949	20240723	33.40	3875	-67.33	20240102	949	33.40	20240723	9580	-86.78	20230913	949	33.40	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
83	20240909	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	1257	13	2	1.05	272576120	221887	82.24	1200	1275	1185	1617	871	1244	1228.45	0.00	0	17256	1324	1284	1247	1207	1170	1265	1188	283	373	500	740	1	1	56676640	712	-2.80	1.82	12	0.39	-449.00	689.00	4725	20230915	-73.40	949	20240723	32.46	3875	-67.56	20240102	949	32.46	20240723	9580	-86.88	20230913	949	32.46	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
84	20240909	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	1	2	0.08	251219451	204822	75.91	1200	1275	1185	1617	871	1244	1226.53	0.00	0	16878	1324	1284	1247	1207	1170	1265	1188	283	373	500	740	1	1	56676640	706	-2.77	1.81	12	0.36	-449.00	689.00	4725	20230915	-73.65	949	20240723	31.19	3875	-67.87	20240102	949	31.19	20240723	9580	-87.00	20230913	949	31.19	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
85	20240909	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	1270	26	2	2.09	202632848	166135	61.58	1200	1275	1185	1617	871	1244	1219.69	0.00	0	11755	1324	1284	1247	1207	1170	1265	1188	283	373	500	740	1	1	56676640	720	-2.83	1.84	12	0.29	-449.00	689.00	4725	20230915	-73.12	949	20240723	33.83	3875	-67.23	20240102	949	33.83	20240723	9580	-86.74	20230913	949	33.83	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
86	20240909	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	4	2	0.32	141894874	117877	43.69	1200	1249	1185	1617	871	1244	1203.75	0.00	0	9460	1324	1284	1247	1207	1170	1265	1188	283	373	500	740	1	1	56676640	707	-2.78	1.81	12	0.21	-449.00	689.00	4725	20230915	-73.59	949	20240723	31.51	3875	-67.79	20240102	949	31.51	20240723	9580	-86.97	20230913	949	31.51	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
87	20240909	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	-30	5	-2.41	112817541	94108	34.88	1200	1218	1185	1617	871	1244	1198.81	0.00	0	3533	1324	1284	1247	1207	1170	1265	1188	283	373	500	740	1	1	56676640	688	-2.70	1.76	12	0.17	-449.00	689.00	4725	20230915	-74.31	949	20240723	27.92	3875	-68.67	20240102	949	27.92	20240723	9580	-87.33	20230913	949	27.92	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
88	20240909	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-40	5	-3.22	100601013	83993	31.13	1200	1218	1185	1617	871	1244	1197.73	0.00	0	1610	1324	1284	1247	1207	1170	1265	1188	283	373	500	740	1	1	56676640	682	-2.68	1.75	12	0.15	-449.00	689.00	4725	20230915	-74.52	949	20240723	26.87	3875	-68.93	20240102	949	26.87	20240723	9580	-87.43	20230913	949	26.87	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
89	20240909	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	1187	-57	5	-4.58	51942231	43569	16.15	1200	1201	1185	1617	871	1244	1192.18	0.00	0	6714	1324	1284	1247	1207	1170	1265	1188	283	373	500	740	1	1	56676640	673	-2.64	1.72	12	0.08	-449.00	689.00	4725	20230915	-74.88	949	20240723	25.08	3875	-69.37	20240102	949	25.08	20240723	9580	-87.61	20230913	949	25.08	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
90	20240906	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	1244	-15	5	-1.19	326381342	263196	33.87	1259	1287	1210	1636	882	1259	1240.06	0.00	0	-38176	1383	1320	1263	1200	1143	1352	1232	283	377	500	750	1	1	56676640	705	-2.77	1.81	12	0.46	-449.00	689.00	4725	20230915	-73.67	949	20240723	31.09	3875	-67.90	20240102	949	31.09	20240723	9580	-87.01	20230913	949	31.09	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
91	20240906	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	-16	5	-1.27	310414182	250324	32.21	1259	1287	1210	1636	882	1259	1240.05	0.00	0	-37654	1383	1320	1263	1200	1143	1352	1232	283	377	500	750	1	1	56676640	704	-2.77	1.80	12	0.44	-449.00	689.00	4725	20230915	-73.69	949	20240723	30.98	3875	-67.92	20240102	949	30.98	20240723	9580	-87.03	20230913	949	30.98	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
92	20240906	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-20	5	-1.59	293586065	236715	30.46	1259	1287	1210	1636	882	1259	1240.25	0.00	0	-40052	1383	1320	1263	1200	1143	1352	1232	283	377	500	750	1	1	56676640	702	-2.76	1.80	12	0.42	-449.00	689.00	4725	20230915	-73.78	949	20240723	30.56	3875	-68.03	20240102	949	30.56	20240723	9580	-87.07	20230913	949	30.56	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
93	20240906	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	-26	5	-2.07	275687707	222257	28.60	1259	1287	1210	1636	882	1259	1240.40	0.00	0	-36529	1383	1320	1263	1200	1143	1352	1232	283	377	500	750	1	1	56676640	699	-2.75	1.79	12	0.39	-449.00	689.00	4725	20230915	-73.90	949	20240723	29.93	3875	-68.18	20240102	949	29.93	20240723	9580	-87.13	20230913	949	29.93	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
94	20240906	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-34	5	-2.70	245699020	197928	25.47	1259	1287	1210	1636	882	1259	1241.36	0.00	0	-28238	1383	1320	1263	1200	1143	1352	1232	283	377	500	750	1	1	56676640	694	-2.73	1.78	12	0.35	-449.00	689.00	4725	20230915	-74.07	949	20240723	29.08	3875	-68.39	20240102	949	29.08	20240723	9580	-87.21	20230913	949	29.08	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
95	20240906	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-34	5	-2.70	188087184	151494	19.49	1259	1287	1210	1636	882	1259	1241.55	0.00	0	-17314	1383	1320	1263	1200	1143	1352	1232	283	377	500	750	1	1	56676640	694	-2.73	1.78	12	0.27	-449.00	689.00	4725	20230915	-74.07	949	20240723	29.08	3875	-68.39	20240102	949	29.08	20240723	9580	-87.21	20230913	949	29.08	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
96	20240906	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-39	5	-3.10	164137706	131824	16.96	1259	1287	1210	1636	882	1259	1245.13	0.00	0	-20366	1383	1320	1263	1200	1143	1352	1232	283	377	500	750	1	1	56676640	691	-2.72	1.77	12	0.23	-449.00	689.00	4725	20230915	-74.18	949	20240723	28.56	3875	-68.52	20240102	949	28.56	20240723	9580	-87.27	20230913	949	28.56	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
97	20240906	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1281	22	2	1.75	21316015	16795	2.16	1259	1282	1257	1636	882	1259	1269.19	0.00	0	-2968	1383	1320	1263	1200	1143	1352	1232	283	377	500	750	1	1	56676640	726	-2.85	1.86	12	0.03	-449.00	689.00	4725	20230915	-72.89	949	20240723	34.98	3875	-66.94	20240102	949	34.98	20240723	9580	-86.63	20230913	949	34.98	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
98	20240905	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	1259	53	2	4.39	982305525	772596	171.14	1206	1326	1206	1567	845	1206	1271.44	0.00	0	38784	1288	1246	1208	1166	1128	1228	1148	283	361	500	720	1	1	56676640	714	-2.80	1.83	12	1.36	-449.00	689.00	4725	20230915	-73.35	949	20240723	32.67	3875	-67.51	20240102	949	32.67	20240723	9580	-86.86	20230913	949	32.67	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
99	20240905	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1249	43	2	3.57	932892711	733245	162.42	1206	1326	1206	1567	845	1206	1272.28	0.00	0	41011	1288	1246	1208	1166	1128	1228	1148	283	361	500	720	1	1	56676640	708	-2.78	1.81	12	1.29	-449.00	689.00	4725	20230915	-73.57	949	20240723	31.61	3875	-67.77	20240102	949	31.61	20240723	9580	-86.96	20230913	949	31.61	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
100	20240905	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	26	2	2.16	877243779	688368	152.48	1206	1326	1206	1567	845	1206	1274.38	0.00	0	21036	1288	1246	1208	1166	1128	1228	1148	283	361	500	720	1	1	56676640	698	-2.74	1.79	12	1.21	-449.00	689.00	4725	20230915	-73.93	949	20240723	29.82	3875	-68.21	20240102	949	29.82	20240723	9580	-87.14	20230913	949	29.82	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
101	20240905	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1255	49	2	4.06	765478043	598529	132.58	1206	1326	1206	1567	845	1206	1278.93	0.00	0	-1886	1288	1246	1208	1166	1128	1228	1148	283	361	500	720	1	1	56676640	711	-2.80	1.82	12	1.06	-449.00	689.00	4725	20230915	-73.44	949	20240723	32.24	3875	-67.61	20240102	949	32.24	20240723	9580	-86.90	20230913	949	32.24	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
102	20240905	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1260	54	2	4.48	699997481	546795	121.12	1206	1326	1206	1567	845	1206	1280.18	0.00	0	-5363	1288	1246	1208	1166	1128	1228	1148	283	361	500	720	1	1	56676640	714	-2.81	1.83	12	0.96	-449.00	689.00	4725	20230915	-73.33	949	20240723	32.77	3875	-67.48	20240102	949	32.77	20240723	9580	-86.85	20230913	949	32.77	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
103	20240905	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	1256	50	2	4.15	636318455	496005	109.87	1206	1326	1206	1567	845	1206	1282.89	0.00	0	-24021	1288	1246	1208	1166	1128	1228	1148	283	361	500	720	1	1	56676640	712	-2.80	1.82	12	0.88	-449.00	689.00	4725	20230915	-73.42	949	20240723	32.35	3875	-67.59	20240102	949	32.35	20240723	9580	-86.89	20230913	949	32.35	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
104	20240905	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	1285	79	2	6.55	335437143	261793	57.99	1206	1326	1206	1567	845	1206	1281.31	0.00	0	-12151	1288	1246	1208	1166	1128	1228	1148	283	361	500	720	1	1	56676640	728	-2.86	1.87	12	0.46	-449.00	689.00	4725	20230915	-72.80	949	20240723	35.41	3875	-66.84	20240102	949	35.41	20240723	9580	-86.59	20230913	949	35.41	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
105	20240905	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	7	2	0.58	12195427	10083	2.23	1206	1218	1206	1567	845	1206	1209.50	0.00	0	699	1288	1246	1208	1166	1128	1228	1148	283	361	500	720	1	1	56676640	687	-2.70	1.76	12	0.02	-449.00	689.00	4725	20230915	-74.33	949	20240723	27.82	3875	-68.70	20240102	949	27.82	20240723	9580	-87.34	20230913	949	27.82	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
106	20240904	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	-54	5	-4.29	542491587	447791	18.03	1250	1250	1170	1638	882	1260	1211.49	0.00	0	-1700	1490	1374	1251	1135	1012	1433	1194	283	378	500	750	1	1	56676640	684	-2.69	1.75	12	0.79	-449.00	689.00	4725	20230915	-74.48	949	20240723	27.08	3875	-68.88	20240102	949	27.08	20240723	9580	-87.41	20230913	949	27.08	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
107	20240904	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-56	5	-4.44	518947774	428294	17.24	1250	1250	1170	1638	882	1260	1211.66	0.00	0	-8972	1490	1374	1251	1135	1012	1433	1194	283	378	500	750	1	1	56676640	682	-2.68	1.75	12	0.76	-449.00	689.00	4725	20230915	-74.52	949	20240723	26.87	3875	-68.93	20240102	949	26.87	20240723	9580	-87.43	20230913	949	26.87	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
108	20240904	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	1210	-50	5	-3.97	427254006	352421	14.19	1250	1250	1170	1638	882	1260	1212.34	0.00	0	-19064	1490	1374	1251	1135	1012	1433	1194	283	378	500	750	1	1	56676640	686	-2.69	1.76	12	0.62	-449.00	689.00	4725	20230915	-74.39	949	20240723	27.50	3875	-68.77	20240102	949	27.50	20240723	9580	-87.37	20230913	949	27.50	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
109	20240904	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	-57	5	-4.52	408026627	336471	13.55	1250	1250	1170	1638	882	1260	1212.67	0.00	0	-17036	1490	1374	1251	1135	1012	1433	1194	283	378	500	750	1	1	56676640	682	-2.68	1.75	12	0.59	-449.00	689.00	4725	20230915	-74.54	949	20240723	26.77	3875	-68.95	20240102	949	26.77	20240723	9580	-87.44	20230913	949	26.77	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
110	20240904	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-40	5	-3.17	325160144	267770	10.78	1250	1250	1170	1638	882	1260	1214.33	0.00	0	-26909	1490	1374	1251	1135	1012	1433	1194	283	378	500	750	1	1	56676640	691	-2.72	1.77	12	0.47	-449.00	689.00	4725	20230915	-74.18	949	20240723	28.56	3875	-68.52	20240102	949	28.56	20240723	9580	-87.27	20230913	949	28.56	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
111	20240904	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	1210	-50	5	-3.97	293964848	242143	9.75	1250	1250	1170	1638	882	1260	1214.01	0.00	0	-24206	1490	1374	1251	1135	1012	1433	1194	283	378	500	750	1	1	56676640	686	-2.69	1.76	12	0.43	-449.00	689.00	4725	20230915	-74.39	949	20240723	27.50	3875	-68.77	20240102	949	27.50	20240723	9580	-87.37	20230913	949	27.50	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
112	20240904	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	1212	-48	5	-3.81	214740790	177076	7.13	1250	1250	1170	1638	882	1260	1212.70	0.00	0	-30872	1490	1374	1251	1135	1012	1433	1194	283	378	500	750	1	1	56676640	687	-2.70	1.76	12	0.31	-449.00	689.00	4725	20230915	-74.35	949	20240723	27.71	3875	-68.72	20240102	949	27.71	20240723	9580	-87.35	20230913	949	27.71	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
113	20240904	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	1199	-61	5	-4.84	116052672	95112	3.83	1250	1250	1170	1638	882	1260	1220.17	0.00	0	-16084	1490	1374	1251	1135	1012	1433	1194	283	378	500	750	1	1	56676640	680	-2.67	1.74	12	0.17	-449.00	689.00	4725	20230915	-74.62	949	20240723	26.34	3875	-69.06	20240102	949	26.34	20240723	9580	-87.48	20230913	949	26.34	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
114	20240903	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	1260	91	2	7.78	3172662373	2471300	416.49	1163	1367	1128	1519	819	1169	1283.80	0.00	0	128271	1274	1221	1186	1133	1098	1204	1116	283	350	500	700	1	1	56676640	714	-2.81	1.83	12	4.36	-449.00	689.00	4725	20230915	-73.33	949	20240723	32.77	3875	-67.48	20240102	949	32.77	20240723	9580	-86.85	20230913	949	32.77	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
115	20240903	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	1263	94	2	8.04	3100102951	2413630	406.77	1163	1367	1128	1519	819	1169	1284.42	0.00	0	125869	1274	1221	1186	1133	1098	1204	1116	283	350	500	700	1	1	56676640	716	-2.81	1.83	12	4.26	-449.00	689.00	4725	20230915	-73.27	949	20240723	33.09	3875	-67.41	20240102	949	33.09	20240723	9580	-86.82	20230913	949	33.09	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
116	20240903	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	1274	105	2	8.98	2958635769	2301053	387.79	1163	1367	1128	1519	819	1169	1285.77	0.00	0	124131	1274	1221	1186	1133	1098	1204	1116	283	350	500	700	1	1	56676640	722	-2.84	1.85	12	4.06	-449.00	689.00	4725	20230915	-73.04	949	20240723	34.25	3875	-67.12	20240102	949	34.25	20240723	9580	-86.70	20230913	949	34.25	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
117	20240903	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	1280	111	2	9.50	2769855171	2152343	362.73	1163	1367	1128	1519	819	1169	1286.90	0.00	0	121416	1274	1221	1186	1133	1098	1204	1116	283	350	500	700	1	1	56676640	725	-2.85	1.86	12	3.80	-449.00	689.00	4725	20230915	-72.91	949	20240723	34.88	3875	-66.97	20240102	949	34.88	20240723	9580	-86.64	20230913	949	34.88	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
118	20240903	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1298	129	2	11.04	2435755550	1891652	318.80	1163	1367	1128	1519	819	1169	1287.63	0.00	0	101058	1274	1221	1186	1133	1098	1204	1116	283	350	500	700	1	1	56676640	736	-2.89	1.88	12	3.34	-449.00	689.00	4725	20230915	-72.53	949	20240723	36.78	3875	-66.50	20240102	949	36.78	20240723	9580	-86.45	20230913	949	36.78	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
119	20240903	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1304	135	2	11.55	1374059391	1073924	180.99	1163	1367	1128	1519	819	1169	1279.48	0.00	0	-16920	1274	1221	1186	1133	1098	1204	1116	283	350	500	700	1	1	56676640	739	-2.90	1.89	12	1.89	-449.00	689.00	4725	20230915	-72.40	949	20240723	37.41	3875	-66.35	20240102	949	37.41	20240723	9580	-86.39	20230913	949	37.41	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
120	20240903	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1177	8	2	0.68	168922039	144842	24.41	1163	1184	1128	1519	819	1169	1166.25	0.00	0	-20540	1274	1221	1186	1133	1098	1204	1116	283	350	500	700	1	1	56676640	667	-2.62	1.71	12	0.26	-449.00	689.00	4725	20230915	-75.09	949	20240723	24.03	3875	-69.63	20240102	949	24.03	20240723	9580	-87.71	20230913	949	24.03	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
121	20240903	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	11	2	0.94	32597447	28150	4.74	1163	1180	1128	1519	819	1169	1157.99	0.00	0	14817	1274	1221	1186	1133	1098	1204	1116	283	350	500	700	1	1	56676640	669	-2.63	1.71	12	0.05	-449.00	689.00	4725	20230915	-75.03	949	20240723	24.34	3875	-69.55	20240102	949	24.34	20240723	9580	-87.68	20230913	949	24.34	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
122	20240902	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	-75	5	-6.03	692012099	590571	74.68	1239	1239	1151	1617	871	1244	1171.74	0.00	0	-70803	1357	1300	1242	1185	1127	1329	1214	283	373	500	740	1	1	56676640	663	-2.60	1.70	12	1.04	-449.00	689.00	4725	20230915	-75.26	949	20240723	23.18	3875	-69.83	20240102	949	23.18	20240723	9580	-87.80	20230913	949	23.18	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
123	20240902	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	1166	-78	5	-6.27	639380030	545341	68.96	1239	1239	1151	1617	871	1244	1172.41	0.00	0	-70368	1357	1300	1242	1185	1127	1329	1214	283	373	500	740	1	1	56676640	661	-2.60	1.69	12	0.96	-449.00	689.00	4725	20230915	-75.32	949	20240723	22.87	3875	-69.91	20240102	949	22.87	20240723	9580	-87.83	20230913	949	22.87	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
124	20240902	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	1170	-74	5	-5.95	604654268	515593	65.20	1239	1239	1151	1617	871	1244	1172.71	0.00	0	-67795	1357	1300	1242	1185	1127	1329	1214	283	373	500	740	1	1	56676640	663	-2.61	1.70	12	0.91	-449.00	689.00	4725	20230915	-75.24	949	20240723	23.29	3875	-69.81	20240102	949	23.29	20240723	9580	-87.79	20230913	949	23.29	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
125	20240902	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1173	-71	5	-5.71	568434185	484597	61.28	1239	1239	1151	1617	871	1244	1172.97	0.00	0	-69638	1357	1300	1242	1185	1127	1329	1214	283	373	500	740	1	1	56676640	665	-2.61	1.70	12	0.86	-449.00	689.00	4725	20230915	-75.17	949	20240723	23.60	3875	-69.73	20240102	949	23.60	20240723	9580	-87.76	20230913	949	23.60	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
126	20240902	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	1171	-73	5	-5.87	517072614	440902	55.75	1239	1239	1151	1617	871	1244	1172.73	0.00	0	-65365	1357	1300	1242	1185	1127	1329	1214	283	373	500	740	1	1	56676640	664	-2.61	1.70	12	0.78	-449.00	689.00	4725	20230915	-75.22	949	20240723	23.39	3875	-69.78	20240102	949	23.39	20240723	9580	-87.78	20230913	949	23.39	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
127	20240902	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	1166	-78	5	-6.27	485046268	413465	52.28	1239	1239	1151	1617	871	1244	1173.09	0.00	0	-63246	1357	1300	1242	1185	1127	1329	1214	283	373	500	740	1	1	56676640	661	-2.60	1.69	12	0.73	-449.00	689.00	4725	20230915	-75.32	949	20240723	22.87	3875	-69.91	20240102	949	22.87	20240723	9580	-87.83	20230913	949	22.87	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
128	20240902	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	-75	5	-6.03	353915997	300920	38.05	1239	1239	1151	1617	871	1244	1176.07	0.00	0	-55295	1357	1300	1242	1185	1127	1329	1214	283	373	500	740	1	1	56676640	663	-2.60	1.70	12	0.53	-449.00	689.00	4725	20230915	-75.26	949	20240723	23.18	3875	-69.83	20240102	949	23.18	20240723	9580	-87.80	20230913	949	23.18	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
129	20240902	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	-49	5	-3.94	68192843	56689	7.17	1239	1239	1194	1617	871	1244	1202.78	0.00	0	20067	1357	1300	1242	1185	1127	1329	1214	283	373	500	740	1	1	56676640	677	-2.66	1.73	12	0.10	-449.00	689.00	4725	20230915	-74.71	949	20240723	25.92	3875	-69.16	20240102	949	25.92	20240723	9580	-87.53	20230913	949	25.92	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N