KissMeData/200780/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	160945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4960	-70	5	-1.39	106787165	21781	331.22	5090	5090	4750	6530	3530	5030	4902.77	0.11	0	-199	5183	5106	5033	4956	4883	5070	4920	18	1500	200	3520	5	1	8892384	441	16.76	0.53	12	0.24	296.00	9359.00	7520	20231025	-34.04	4750	20240930	4.42	7460	-33.51	20240312	4750	4.42	20240930	7520	-34.04	20231025	4750	4.42	20240930	0.00	N	200780	200	17 억		9495	N	N	0	N	00	N
3	20240930	150957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4960	-70	5	-1.39	104054205	21230	322.84	5090	5090	4750	6530	3530	5030	4901.28	0.11	0	-97	5183	5106	5033	4956	4883	5070	4920	18	1500	200	3520	5	1	8892384	441	16.76	0.53	12	0.24	296.00	9359.00	7520	20231025	-34.04	4750	20240930	4.42	7460	-33.51	20240312	4750	4.42	20240930	7520	-34.04	20231025	4750	4.42	20240930	0.00	N	200780	200	17 억		9495	N	N	0	N	00	N
4	20240930	140956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4970	-60	5	-1.19	99273250	20262	308.12	5090	5090	4750	6530	3530	5030	4899.48	0.11	0	-116	5183	5106	5033	4956	4883	5070	4920	18	1500	200	3520	5	1	8892384	442	16.79	0.53	12	0.23	296.00	9359.00	7520	20231025	-33.91	4750	20240930	4.63	7460	-33.38	20240312	4750	4.63	20240930	7520	-33.91	20231025	4750	4.63	20240930	0.00	N	200780	200	17 억		9495	N	N	0	N	00	N
5	20240930	130952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4985	-45	5	-0.89	95603260	19526	296.93	5090	5090	4750	6530	3530	5030	4896.20	0.11	0	-158	5183	5106	5033	4956	4883	5070	4920	18	1500	200	3520	5	1	8892384	443	16.84	0.53	12	0.22	296.00	9359.00	7520	20231025	-33.71	4750	20240930	4.95	7460	-33.18	20240312	4750	4.95	20240930	7520	-33.71	20231025	4750	4.95	20240930	0.00	N	200780	200	17 억		9495	N	N	0	N	00	N
6	20240930	120948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5000	-30	5	-0.60	95154555	19436	295.56	5090	5090	4750	6530	3530	5030	4895.79	0.11	0	-158	5183	5106	5033	4956	4883	5070	4920	18	1500	200	3520	10	1	8892384	445	16.89	0.53	12	0.22	296.00	9359.00	7520	20231025	-33.51	4750	20240930	5.26	7460	-32.98	20240312	4750	5.26	20240930	7520	-33.51	20231025	4750	5.26	20240930	0.00	N	200780	200	17 억		9495	N	N	0	N	00	N
7	20240930	110947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4905	-125	5	-2.49	79560570	16296	247.81	5090	5090	4750	6530	3530	5030	4882.21	0.11	0	-90	5183	5106	5033	4956	4883	5070	4920	18	1500	200	3520	5	1	8892384	436	16.57	0.52	12	0.18	296.00	9359.00	7520	20231025	-34.77	4750	20240930	3.26	7460	-34.25	20240312	4750	3.26	20240930	7520	-34.77	20231025	4750	3.26	20240930	0.00	N	200780	200	17 억		9495	N	N	0	N	00	N
8	20240930	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	10	2	0.20	2541745	505	7.68	5090	5090	4995	6530	3530	5030	5033.16	0.11	0	-18	5183	5106	5033	4956	4883	5070	4920	18	1500	200	3520	10	1	8892384	448	17.03	0.54	12	0.01	296.00	9359.00	7520	20231025	-32.98	4770	20240909	5.66	7460	-32.44	20240312	4770	5.66	20240909	7520	-32.98	20231025	4770	5.66	20240909	0.00	N	200780	200	17 억		9495	N	N	0	N	00	N
9	20240930	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	60	2	1.19	320670	63	0.96	5090	5090	5090	6530	3530	5030	5090.00	0.11	0	-18	5183	5106	5033	4956	4883	5070	4920	18	1500	200	3520	10	1	8892384	453	17.20	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.31	4770	20240909	6.71	7460	-31.77	20240312	4770	6.71	20240909	7520	-32.31	20231025	4770	6.71	20240909	0.00	N	200780	200	17 억		9495	N	N	0	N	00	N
10	20240927	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-50	5	-0.98	32899765	6576	165.35	5110	5110	4960	6600	3560	5080	5003.01	0.11	0	-34	5193	5136	5063	5006	4933	5100	4970	18	1520	200	3550	10	1	8892384	447	16.99	0.54	12	0.07	296.00	9359.00	7520	20231025	-33.11	4770	20240909	5.45	7460	-32.57	20240312	4770	5.45	20240909	7520	-33.11	20231025	4770	5.45	20240909	0.00	N	200780	200	17 억		9401	N	N	0	N	00	N
11	20240927	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-50	5	-0.98	32431975	6483	163.01	5110	5110	4960	6600	3560	5080	5002.62	0.11	0	-4	5193	5136	5063	5006	4933	5100	4970	18	1520	200	3550	10	1	8892384	447	16.99	0.54	12	0.07	296.00	9359.00	7520	20231025	-33.11	4770	20240909	5.45	7460	-32.57	20240312	4770	5.45	20240909	7520	-33.11	20231025	4770	5.45	20240909	0.00	N	200780	200	17 억		9401	N	N	0	N	00	N
12	20240927	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-40	5	-0.79	28387315	5679	142.80	5110	5110	4960	6600	3560	5080	4998.65	0.11	0	-4	5193	5136	5063	5006	4933	5100	4970	18	1520	200	3550	10	1	8892384	448	17.03	0.54	12	0.06	296.00	9359.00	7520	20231025	-32.98	4770	20240909	5.66	7460	-32.44	20240312	4770	5.66	20240909	7520	-32.98	20231025	4770	5.66	20240909	0.00	N	200780	200	17 억		9401	N	N	0	N	00	N
13	20240927	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-40	5	-0.79	28281475	5658	142.27	5110	5110	4960	6600	3560	5080	4998.49	0.11	0	-4	5193	5136	5063	5006	4933	5100	4970	18	1520	200	3550	10	1	8892384	448	17.03	0.54	12	0.06	296.00	9359.00	7520	20231025	-32.98	4770	20240909	5.66	7460	-32.44	20240312	4770	5.66	20240909	7520	-32.98	20231025	4770	5.66	20240909	0.00	N	200780	200	17 억		9401	N	N	0	N	00	N
14	20240927	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-80	5	-1.57	21593505	4331	108.90	5110	5110	4960	6600	3560	5080	4985.80	0.11	0	99	5193	5136	5063	5006	4933	5100	4970	18	1520	200	3550	10	1	8892384	445	16.89	0.53	12	0.05	296.00	9359.00	7520	20231025	-33.51	4770	20240909	4.82	7460	-32.98	20240312	4770	4.82	20240909	7520	-33.51	20231025	4770	4.82	20240909	0.00	N	200780	200	17 억		9401	N	N	0	N	00	N
15	20240927	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-40	5	-0.79	21130025	4239	106.59	5110	5110	4960	6600	3560	5080	4984.67	0.11	0	104	5193	5136	5063	5006	4933	5100	4970	18	1520	200	3550	10	1	8892384	448	17.03	0.54	12	0.05	296.00	9359.00	7520	20231025	-32.98	4770	20240909	5.66	7460	-32.44	20240312	4770	5.66	20240909	7520	-32.98	20231025	4770	5.66	20240909	0.00	N	200780	200	17 억		9401	N	N	0	N	00	N
16	20240927	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-40	5	-0.79	20147465	4043	101.66	5110	5110	4960	6600	3560	5080	4983.30	0.11	0	228	5193	5136	5063	5006	4933	5100	4970	18	1520	200	3550	10	1	8892384	448	17.03	0.54	12	0.05	296.00	9359.00	7520	20231025	-32.98	4770	20240909	5.66	7460	-32.44	20240312	4770	5.66	20240909	7520	-32.98	20231025	4770	5.66	20240909	0.00	N	200780	200	17 억		9401	N	N	0	N	00	N
17	20240927	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-60	5	-1.18	1460855	293	7.37	5110	5110	4960	6600	3560	5080	4985.85	0.11	0	1	5193	5136	5063	5006	4933	5100	4970	18	1520	200	3550	10	1	8892384	446	16.96	0.54	12	0.00	296.00	9359.00	7520	20231025	-33.24	4770	20240909	5.24	7460	-32.71	20240312	4770	5.24	20240909	7520	-33.24	20231025	4770	5.24	20240909	0.00	N	200780	200	17 억		9401	N	N	0	N	00	N
18	20240926	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-10	5	-0.20	19998000	3975	84.97	5120	5120	4990	6610	3570	5090	5030.94	0.11	0	50	5236	5162	5086	5012	4936	5200	5050	18	1520	200	3560	10	1	8892384	452	17.16	0.54	12	0.04	296.00	9359.00	7520	20231025	-32.45	4770	20240909	6.50	7460	-31.90	20240312	4770	6.50	20240909	7520	-32.45	20231025	4770	6.50	20240909	0.00	N	200780	200	17 억		9351	N	N	0	N	00	N
19	20240926	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-30	5	-0.59	17450180	3473	74.24	5120	5120	4990	6610	3570	5090	5024.53	0.11	0	263	5236	5162	5086	5012	4936	5200	5050	18	1520	200	3560	10	1	8892384	450	17.09	0.54	12	0.04	296.00	9359.00	7520	20231025	-32.71	4770	20240909	6.08	7460	-32.17	20240312	4770	6.08	20240909	7520	-32.71	20231025	4770	6.08	20240909	0.00	N	200780	200	17 억		9351	N	N	0	N	00	N
20	20240926	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-20	5	-0.39	13156890	2617	55.94	5120	5120	4990	6610	3570	5090	5027.47	0.11	0	64	5236	5162	5086	5012	4936	5200	5050	18	1520	200	3560	10	1	8892384	451	17.13	0.54	12	0.03	296.00	9359.00	7520	20231025	-32.58	4770	20240909	6.29	7460	-32.04	20240312	4770	6.29	20240909	7520	-32.58	20231025	4770	6.29	20240909	0.00	N	200780	200	17 억		9351	N	N	0	N	00	N
21	20240926	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-20	5	-0.39	12889180	2564	54.81	5120	5120	4990	6610	3570	5090	5026.98	0.11	0	64	5236	5162	5086	5012	4936	5200	5050	18	1520	200	3560	10	1	8892384	451	17.13	0.54	12	0.03	296.00	9359.00	7520	20231025	-32.58	4770	20240909	6.29	7460	-32.04	20240312	4770	6.29	20240909	7520	-32.58	20231025	4770	6.29	20240909	0.00	N	200780	200	17 억		9351	N	N	0	N	00	N
22	20240926	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-70	5	-1.38	6663430	1320	28.22	5120	5120	5010	6610	3570	5090	5048.05	0.11	0	20	5236	5162	5086	5012	4936	5200	5050	18	1520	200	3560	10	1	8892384	446	16.96	0.54	12	0.01	296.00	9359.00	7520	20231025	-33.24	4770	20240909	5.24	7460	-32.71	20240312	4770	5.24	20240909	7520	-33.24	20231025	4770	5.24	20240909	0.00	N	200780	200	17 억		9351	N	N	0	N	00	N
23	20240926	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-10	5	-0.20	2281180	449	9.60	5120	5120	5050	6610	3570	5090	5080.58	0.11	0	-6	5236	5162	5086	5012	4936	5200	5050	18	1520	200	3560	10	1	8892384	452	17.16	0.54	12	0.01	296.00	9359.00	7520	20231025	-32.45	4770	20240909	6.50	7460	-31.90	20240312	4770	6.50	20240909	7520	-32.45	20231025	4770	6.50	20240909	0.00	N	200780	200	17 억		9351	N	N	0	N	00	N
24	20240926	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-10	5	-0.20	604510	119	2.54	5120	5120	5050	6610	3570	5090	5079.92	0.11	0	-3	5236	5162	5086	5012	4936	5200	5050	18	1520	200	3560	10	1	8892384	452	17.16	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.45	4770	20240909	6.50	7460	-31.90	20240312	4770	6.50	20240909	7520	-32.45	20231025	4770	6.50	20240909	0.00	N	200780	200	17 억		9351	N	N	0	N	00	N
25	20240926	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	35830	7	0.15	5120	5120	5110	6610	3570	5090	5118.57	0.11	0	0	5236	5162	5086	5012	4936	5200	5050	18	1520	200	3560	10	1	8892384	454	17.26	0.55	12	0.00	296.00	9359.00	7520	20231025	-32.05	4770	20240909	7.13	7460	-31.50	20240312	4770	7.13	20240909	7520	-32.05	20231025	4770	7.13	20240909	0.00	N	200780	200	17 억		9351	N	N	0	N	00	N
26	20240925	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-10	5	-0.20	23959470	4678	35.69	5010	5160	5010	6630	3570	5100	5121.73	0.11	0	-363	5266	5182	5036	4952	4806	5110	4880	18	1530	200	3570	10	1	8892384	453	17.20	0.54	12	0.05	296.00	9359.00	7520	20231025	-32.31	4770	20240909	6.71	7460	-31.77	20240312	4770	6.71	20240909	7520	-32.31	20231025	4770	6.71	20240909	0.00	N	200780	200	17 억		9690	N	N	0	N	00	N
27	20240925	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-10	5	-0.20	21801230	4254	32.46	5010	5160	5010	6630	3570	5100	5124.88	0.11	0	-362	5266	5182	5036	4952	4806	5110	4880	18	1530	200	3570	10	1	8892384	453	17.20	0.54	12	0.05	296.00	9359.00	7520	20231025	-32.31	4770	20240909	6.71	7460	-31.77	20240312	4770	6.71	20240909	7520	-32.31	20231025	4770	6.71	20240909	0.00	N	200780	200	17 억		9690	N	N	0	N	00	N
28	20240925	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	0	3	0.00	20737630	4045	30.86	5010	5160	5010	6630	3570	5100	5126.73	0.11	0	-362	5266	5182	5036	4952	4806	5110	4880	18	1530	200	3570	10	1	8892384	454	17.23	0.54	12	0.05	296.00	9359.00	7520	20231025	-32.18	4770	20240909	6.92	7460	-31.64	20240312	4770	6.92	20240909	7520	-32.18	20231025	4770	6.92	20240909	0.00	N	200780	200	17 억		9690	N	N	0	N	00	N
29	20240925	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	0	3	0.00	20732530	4044	30.86	5010	5160	5010	6630	3570	5100	5126.74	0.11	0	-363	5266	5182	5036	4952	4806	5110	4880	18	1530	200	3570	10	1	8892384	454	17.23	0.54	12	0.05	296.00	9359.00	7520	20231025	-32.18	4770	20240909	6.92	7460	-31.64	20240312	4770	6.92	20240909	7520	-32.18	20231025	4770	6.92	20240909	0.00	N	200780	200	17 억		9690	N	N	0	N	00	N
30	20240925	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	40	2	0.78	20528390	4004	30.55	5010	5160	5010	6630	3570	5100	5126.97	0.11	0	-363	5266	5182	5036	4952	4806	5110	4880	18	1530	200	3570	10	1	8892384	457	17.36	0.55	12	0.05	296.00	9359.00	7520	20231025	-31.65	4770	20240909	7.76	7460	-31.10	20240312	4770	7.76	20240909	7520	-31.65	20231025	4770	7.76	20240909	0.00	N	200780	200	17 억		9690	N	N	0	N	00	N
31	20240925	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	40	2	0.78	20528390	4004	30.55	5010	5160	5010	6630	3570	5100	5126.97	0.11	0	-363	5266	5182	5036	4952	4806	5110	4880	18	1530	200	3570	10	1	8892384	457	17.36	0.55	12	0.05	296.00	9359.00	7520	20231025	-31.65	4770	20240909	7.76	7460	-31.10	20240312	4770	7.76	20240909	7520	-31.65	20231025	4770	7.76	20240909	0.00	N	200780	200	17 억		9690	N	N	0	N	00	N
32	20240925	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	50	2	0.98	16858010	3287	25.08	5010	5160	5010	6630	3570	5100	5128.69	0.11	0	-430	5266	5182	5036	4952	4806	5110	4880	18	1530	200	3570	10	1	8892384	458	17.40	0.55	12	0.04	296.00	9359.00	7520	20231025	-31.52	4770	20240909	7.97	7460	-30.97	20240312	4770	7.97	20240909	7520	-31.52	20231025	4770	7.97	20240909	0.00	N	200780	200	17 억		9690	N	N	0	N	00	N
33	20240925	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-40	5	-0.78	417680	83	0.63	5010	5060	5010	6630	3570	5100	5032.29	0.11	0	-3	5266	5182	5036	4952	4806	5110	4880	18	1530	200	3570	10	1	8892384	450	17.09	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.71	4770	20240909	6.08	7460	-32.17	20240312	4770	6.08	20240909	7520	-32.71	20231025	4770	6.08	20240909	0.00	N	200780	200	17 억		9690	N	N	0	N	00	N
34	20240924	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-20	5	-0.39	65907275	13101	632.90	5120	5120	4890	6650	3590	5120	5030.71	0.11	0	43	5226	5172	5096	5042	4966	5135	5005	18	1530	200	3580	10	1	8892384	454	17.23	0.54	12	0.15	296.00	9359.00	7520	20231025	-32.18	4770	20240909	6.92	7460	-31.64	20240312	4770	6.92	20240909	7520	-32.18	20231025	4770	6.92	20240909	0.00	N	200780	200	17 억		9635	N	N	0	N	00	N
35	20240924	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-30	5	-0.59	65550305	13031	629.52	5120	5120	4890	6650	3590	5120	5030.34	0.11	0	51	5226	5172	5096	5042	4966	5135	5005	18	1530	200	3580	10	1	8892384	453	17.20	0.54	12	0.15	296.00	9359.00	7520	20231025	-32.31	4770	20240909	6.71	7460	-31.77	20240312	4770	6.71	20240909	7520	-32.31	20231025	4770	6.71	20240909	0.00	N	200780	200	17 억		9635	N	N	0	N	00	N
36	20240924	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-30	5	-0.59	55479825	11055	534.06	5120	5120	4890	6650	3590	5120	5018.53	0.11	0	239	5226	5172	5096	5042	4966	5135	5005	18	1530	200	3580	10	1	8892384	453	17.20	0.54	12	0.12	296.00	9359.00	7520	20231025	-32.31	4770	20240909	6.71	7460	-31.77	20240312	4770	6.71	20240909	7520	-32.31	20231025	4770	6.71	20240909	0.00	N	200780	200	17 억		9635	N	N	0	N	00	N
37	20240924	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-20	5	-0.39	55126385	10985	530.68	5120	5120	4890	6650	3590	5120	5018.33	0.11	0	243	5226	5172	5096	5042	4966	5135	5005	18	1530	200	3580	10	1	8892384	454	17.23	0.54	12	0.12	296.00	9359.00	7520	20231025	-32.18	4770	20240909	6.92	7460	-31.64	20240312	4770	6.92	20240909	7520	-32.18	20231025	4770	6.92	20240909	0.00	N	200780	200	17 억		9635	N	N	0	N	00	N
38	20240924	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-170	5	-3.32	43819735	8758	423.09	5120	5120	4890	6650	3590	5120	5003.40	0.11	0	241	5226	5172	5096	5042	4966	5135	5005	18	1530	200	3580	5	1	8892384	440	16.72	0.53	12	0.10	296.00	9359.00	7520	20231025	-34.18	4770	20240909	3.77	7460	-33.65	20240312	4770	3.77	20240909	7520	-34.18	20231025	4770	3.77	20240909	0.00	N	200780	200	17 억		9635	N	N	0	N	00	N
39	20240924	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-40	5	-0.78	32997140	6573	317.54	5120	5120	4990	6650	3590	5120	5020.10	0.11	0	241	5226	5172	5096	5042	4966	5135	5005	18	1530	200	3580	10	1	8892384	452	17.16	0.54	12	0.07	296.00	9359.00	7520	20231025	-32.45	4770	20240909	6.50	7460	-31.90	20240312	4770	6.50	20240909	7520	-32.45	20231025	4770	6.50	20240909	0.00	N	200780	200	17 억		9635	N	N	0	N	00	N
40	20240924	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-90	5	-1.76	8766590	1735	83.82	5120	5120	5020	6650	3590	5120	5052.79	0.11	0	47	5226	5172	5096	5042	4966	5135	5005	18	1530	200	3580	10	1	8892384	447	16.99	0.54	12	0.02	296.00	9359.00	7520	20231025	-33.11	4770	20240909	5.45	7460	-32.57	20240312	4770	5.45	20240909	7520	-33.11	20231025	4770	5.45	20240909	0.00	N	200780	200	17 억		9635	N	N	0	N	00	N
41	20240924	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-30	5	-0.59	137580	27	1.30	5120	5120	5090	6650	3590	5120	5095.56	0.11	0	-5	5226	5172	5096	5042	4966	5135	5005	18	1530	200	3580	10	1	8892384	453	17.20	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.31	4770	20240909	6.71	7460	-31.77	20240312	4770	6.71	20240909	7520	-32.31	20231025	4770	6.71	20240909	0.00	N	200780	200	17 억		9635	N	N	0	N	00	N
42	20240923	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	0	3	0.00	10563830	2070	74.76	5150	5150	5020	6650	3590	5120	5103.30	0.11	0	-32	5186	5152	5086	5052	4986	5170	5070	18	1530	200	3580	10	1	8892384	455	17.30	0.55	12	0.02	296.00	9359.00	7520	20231025	-31.91	4770	20240909	7.34	7460	-31.37	20240312	4770	7.34	20240909	7520	-31.91	20231025	4770	7.34	20240909	0.00	N	200780	200	17 억		9667	N	N	0	N	00	N
43	20240923	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-30	5	-0.59	9338120	1830	66.09	5150	5150	5020	6650	3590	5120	5102.80	0.11	0	-32	5186	5152	5086	5052	4986	5170	5070	18	1530	200	3580	10	1	8892384	453	17.20	0.54	12	0.02	296.00	9359.00	7520	20231025	-32.31	4770	20240909	6.71	7460	-31.77	20240312	4770	6.71	20240909	7520	-32.31	20231025	4770	6.71	20240909	0.00	N	200780	200	17 억		9667	N	N	0	N	00	N
44	20240923	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	0	3	0.00	9236040	1810	65.37	5150	5150	5020	6650	3590	5120	5102.78	0.11	0	-32	5186	5152	5086	5052	4986	5170	5070	18	1530	200	3580	10	1	8892384	455	17.30	0.55	12	0.02	296.00	9359.00	7520	20231025	-31.91	4770	20240909	7.34	7460	-31.37	20240312	4770	7.34	20240909	7520	-31.91	20231025	4770	7.34	20240909	0.00	N	200780	200	17 억		9667	N	N	0	N	00	N
45	20240923	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	10	2	0.20	9179720	1799	64.97	5150	5150	5020	6650	3590	5120	5102.68	0.11	0	-32	5186	5152	5086	5052	4986	5170	5070	18	1530	200	3580	10	1	8892384	456	17.33	0.55	12	0.02	296.00	9359.00	7520	20231025	-31.78	4770	20240909	7.55	7460	-31.23	20240312	4770	7.55	20240909	7520	-31.78	20231025	4770	7.55	20240909	0.00	N	200780	200	17 억		9667	N	N	0	N	00	N
46	20240923	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	0	3	0.00	2742760	542	19.57	5150	5150	5020	6650	3590	5120	5060.44	0.11	0	-32	5186	5152	5086	5052	4986	5170	5070	18	1530	200	3580	10	1	8892384	455	17.30	0.55	12	0.01	296.00	9359.00	7520	20231025	-31.91	4770	20240909	7.34	7460	-31.37	20240312	4770	7.34	20240909	7520	-31.91	20231025	4770	7.34	20240909	0.00	N	200780	200	17 억		9667	N	N	0	N	00	N
47	20240923	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	0	3	0.00	2259390	447	16.14	5150	5150	5020	6650	3590	5120	5054.56	0.11	0	-11	5186	5152	5086	5052	4986	5170	5070	18	1530	200	3580	10	1	8892384	455	17.30	0.55	12	0.01	296.00	9359.00	7520	20231025	-31.91	4770	20240909	7.34	7460	-31.37	20240312	4770	7.34	20240909	7520	-31.91	20231025	4770	7.34	20240909	0.00	N	200780	200	17 억		9667	N	N	0	N	00	N
48	20240923	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	0	3	0.00	2126270	421	15.20	5150	5150	5020	6650	3590	5120	5050.52	0.11	0	-11	5186	5152	5086	5052	4986	5170	5070	18	1530	200	3580	10	1	8892384	455	17.30	0.55	12	0.00	296.00	9359.00	7520	20231025	-31.91	4770	20240909	7.34	7460	-31.37	20240312	4770	7.34	20240909	7520	-31.91	20231025	4770	7.34	20240909	0.00	N	200780	200	17 억		9667	N	N	0	N	00	N
49	20240923	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	10	2	0.20	159630	31	1.12	5150	5150	5130	6650	3590	5120	5149.35	0.11	0	-5	5186	5152	5086	5052	4986	5170	5070	18	1530	200	3580	10	1	8892384	456	17.33	0.55	12	0.00	296.00	9359.00	7520	20231025	-31.78	4770	20240909	7.55	7460	-31.23	20240312	4770	7.55	20240909	7520	-31.78	20231025	4770	7.55	20240909	0.00	N	200780	200	17 억		9667	N	N	0	N	00	N
50	20240913	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-20	5	-0.39	4930260	973	46.36	5070	5150	5020	6650	3590	5120	5067.07	0.11	0	-1	5166	5142	5106	5082	5046	5155	5095	18	1530	200	3580	10	1	8892384	454	17.23	0.54	12	0.01	296.00	9359.00	7520	20231025	-32.18	4770	20240909	6.92	7460	-31.64	20240312	4770	6.92	20240909	7520	-32.18	20231025	4770	6.92	20240909	0.00	N	200780	200	17 억		10022	N	N	0	N	00	N
51	20240913	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-20	5	-0.39	4716060	931	44.35	5070	5150	5020	6650	3590	5120	5065.59	0.11	0	-1	5166	5142	5106	5082	5046	5155	5095	18	1530	200	3580	10	1	8892384	454	17.23	0.54	12	0.01	296.00	9359.00	7520	20231025	-32.18	4770	20240909	6.92	7460	-31.64	20240312	4770	6.92	20240909	7520	-32.18	20231025	4770	6.92	20240909	0.00	N	200780	200	17 억		10022	N	N	0	N	00	N
52	20240913	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-30	5	-0.59	1570800	308	14.67	5070	5150	5070	6650	3590	5120	5100.00	0.11	0	-1	5166	5142	5106	5082	5046	5155	5095	18	1530	200	3580	10	1	8892384	453	17.20	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.31	4770	20240909	6.71	7460	-31.77	20240312	4770	6.71	20240909	7520	-32.31	20231025	4770	6.71	20240909	0.00	N	200780	200	17 억		10022	N	N	0	N	00	N
53	20240913	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-30	5	-0.59	1570800	308	14.67	5070	5150	5070	6650	3590	5120	5100.00	0.11	0	-1	5166	5142	5106	5082	5046	5155	5095	18	1530	200	3580	10	1	8892384	453	17.20	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.31	4770	20240909	6.71	7460	-31.77	20240312	4770	6.71	20240909	7520	-32.31	20231025	4770	6.71	20240909	0.00	N	200780	200	17 억		10022	N	N	0	N	00	N
54	20240913	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-30	5	-0.59	1428280	280	13.34	5070	5150	5070	6650	3590	5120	5101.00	0.11	0	-1	5166	5142	5106	5082	5046	5155	5095	18	1530	200	3580	10	1	8892384	453	17.20	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.31	4770	20240909	6.71	7460	-31.77	20240312	4770	6.71	20240909	7520	-32.31	20231025	4770	6.71	20240909	0.00	N	200780	200	17 억		10022	N	N	0	N	00	N
55	20240913	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	10	2	0.20	127700	25	1.19	5070	5150	5070	6650	3590	5120	5108.00	0.11	0	-1	5166	5142	5106	5082	5046	5155	5095	18	1530	200	3580	10	1	8892384	456	17.33	0.55	12	0.00	296.00	9359.00	7520	20231025	-31.78	4770	20240909	7.55	7460	-31.23	20240312	4770	7.55	20240909	7520	-31.78	20231025	4770	7.55	20240909	0.00	N	200780	200	17 억		10022	N	N	0	N	00	N
56	20240913	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	20	2	0.39	122570	24	1.14	5070	5150	5070	6650	3590	5120	5107.08	0.11	0	-1	5166	5142	5106	5082	5046	5155	5095	18	1530	200	3580	10	1	8892384	457	17.36	0.55	12	0.00	296.00	9359.00	7520	20231025	-31.65	4770	20240909	7.76	7460	-31.10	20240312	4770	7.76	20240909	7520	-31.65	20231025	4770	7.76	20240909	0.00	N	200780	200	17 억		10022	N	N	0	N	00	N
57	20240913	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	30	2	0.59	66240	13	0.62	5070	5150	5070	6650	3590	5120	5095.38	0.11	0	-1	5166	5142	5106	5082	5046	5155	5095	18	1530	200	3580	10	1	8892384	458	17.40	0.55	12	0.00	296.00	9359.00	7520	20231025	-31.52	4770	20240909	7.97	7460	-30.97	20240312	4770	7.97	20240909	7520	-31.52	20231025	4770	7.97	20240909	0.00	N	200780	200	17 억		10022	N	N	0	N	00	N
58	20240912	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	10	2	0.20	10737770	2099	86.38	5070	5130	5070	6640	3580	5110	5115.66	0.11	0	-123	5236	5172	5086	5022	4936	5130	4980	18	1530	200	3570	10	1	8892384	455	17.30	0.55	12	0.02	296.00	9359.00	7520	20231025	-31.91	4770	20240909	7.34	7460	-31.37	20240312	4770	7.34	20240909	7520	-31.91	20231025	4770	7.34	20240909	0.00	N	200780	200	17 억		10145	N	N	0	N	00	N
59	20240912	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	20	2	0.39	10681450	2088	85.93	5070	5130	5070	6640	3580	5110	5115.64	0.11	0	-122	5236	5172	5086	5022	4936	5130	4980	18	1530	200	3570	10	1	8892384	456	17.33	0.55	12	0.02	296.00	9359.00	7520	20231025	-31.78	4770	20240909	7.55	7460	-31.23	20240312	4770	7.55	20240909	7520	-31.78	20231025	4770	7.55	20240909	0.00	N	200780	200	17 억		10145	N	N	0	N	00	N
60	20240912	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	0	3	0.00	2760870	541	22.26	5070	5130	5070	6640	3580	5110	5103.27	0.11	0	-99	5236	5172	5086	5022	4936	5130	4980	18	1530	200	3570	10	1	8892384	454	17.26	0.55	12	0.01	296.00	9359.00	7520	20231025	-32.05	4770	20240909	7.13	7460	-31.50	20240312	4770	7.13	20240909	7520	-32.05	20231025	4770	7.13	20240909	0.00	N	200780	200	17 억		10145	N	N	0	N	00	N
61	20240912	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	10	2	0.20	2735320	536	22.06	5070	5130	5070	6640	3580	5110	5103.21	0.11	0	-95	5236	5172	5086	5022	4936	5130	4980	18	1530	200	3570	10	1	8892384	455	17.30	0.55	12	0.01	296.00	9359.00	7520	20231025	-31.91	4770	20240909	7.34	7460	-31.37	20240312	4770	7.34	20240909	7520	-31.91	20231025	4770	7.34	20240909	0.00	N	200780	200	17 억		10145	N	N	0	N	00	N
62	20240912	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	10	2	0.20	2213480	434	17.86	5070	5130	5070	6640	3580	5110	5100.18	0.11	0	-55	5236	5172	5086	5022	4936	5130	4980	18	1530	200	3570	10	1	8892384	455	17.30	0.55	12	0.00	296.00	9359.00	7520	20231025	-31.91	4770	20240909	7.34	7460	-31.37	20240312	4770	7.34	20240909	7520	-31.91	20231025	4770	7.34	20240909	0.00	N	200780	200	17 억		10145	N	N	0	N	00	N
63	20240912	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	10	2	0.20	927380	182	7.49	5070	5130	5070	6640	3580	5110	5095.49	0.11	0	-41	5236	5172	5086	5022	4936	5130	4980	18	1530	200	3570	10	1	8892384	455	17.30	0.55	12	0.00	296.00	9359.00	7520	20231025	-31.91	4770	20240909	7.34	7460	-31.37	20240312	4770	7.34	20240909	7520	-31.91	20231025	4770	7.34	20240909	0.00	N	200780	200	17 억		10145	N	N	0	N	00	N
64	20240912	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	0	3	0.00	799620	157	6.46	5070	5130	5070	6640	3580	5110	5093.12	0.11	0	-22	5236	5172	5086	5022	4936	5130	4980	18	1530	200	3570	10	1	8892384	454	17.26	0.55	12	0.00	296.00	9359.00	7520	20231025	-32.05	4770	20240909	7.13	7460	-31.50	20240312	4770	7.13	20240909	7520	-32.05	20231025	4770	7.13	20240909	0.00	N	200780	200	17 억		10145	N	N	0	N	00	N
65	20240912	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	20	2	0.39	56020	11	0.45	5070	5130	5070	6640	3580	5110	5092.73	0.11	0	0	5236	5172	5086	5022	4936	5130	4980	18	1530	200	3570	10	1	8892384	456	17.33	0.55	12	0.00	296.00	9359.00	7520	20231025	-31.78	4770	20240909	7.55	7460	-31.23	20240312	4770	7.55	20240909	7520	-31.78	20231025	4770	7.55	20240909	0.00	N	200780	200	17 억		10145	N	N	0	N	00	N
66	20240911	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	11953950	2370	80.07	5120	5150	5000	6610	3570	5090	5043.86	0.12	0	-172	5163	5126	5053	5016	4943	5145	5035	18	1520	200	3560	10	1	8892384	454	17.26	0.55	12	0.03	296.00	9359.00	7520	20231025	-32.05	4770	20240909	7.13	7460	-31.50	20240312	4770	7.13	20240909	7520	-32.05	20231025	4770	7.13	20240909	0.00	N	200780	200	17 억		10317	N	N	0	N	00	N
67	20240911	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	11228330	2228	75.27	5120	5150	5000	6610	3570	5090	5039.65	0.12	0	-126	5163	5126	5053	5016	4943	5145	5035	18	1520	200	3560	10	1	8892384	454	17.26	0.55	12	0.03	296.00	9359.00	7520	20231025	-32.05	4770	20240909	7.13	7460	-31.50	20240312	4770	7.13	20240909	7520	-32.05	20231025	4770	7.13	20240909	0.00	N	200780	200	17 억		10317	N	N	0	N	00	N
68	20240911	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	9688710	1923	64.97	5120	5150	5000	6610	3570	5090	5038.33	0.12	0	-99	5163	5126	5053	5016	4943	5145	5035	18	1520	200	3560	10	1	8892384	454	17.26	0.55	12	0.02	296.00	9359.00	7520	20231025	-32.05	4770	20240909	7.13	7460	-31.50	20240312	4770	7.13	20240909	7520	-32.05	20231025	4770	7.13	20240909	0.00	N	200780	200	17 억		10317	N	N	0	N	00	N
69	20240911	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-40	5	-0.79	9106550	1808	61.08	5120	5150	5000	6610	3570	5090	5036.81	0.12	0	-97	5163	5126	5053	5016	4943	5145	5035	18	1520	200	3560	10	1	8892384	449	17.06	0.54	12	0.02	296.00	9359.00	7520	20231025	-32.85	4770	20240909	5.87	7460	-32.31	20240312	4770	5.87	20240909	7520	-32.85	20231025	4770	5.87	20240909	0.00	N	200780	200	17 억		10317	N	N	0	N	00	N
70	20240911	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-40	5	-0.79	9101500	1807	61.05	5120	5150	5000	6610	3570	5090	5036.80	0.12	0	-97	5163	5126	5053	5016	4943	5145	5035	18	1520	200	3560	10	1	8892384	449	17.06	0.54	12	0.02	296.00	9359.00	7520	20231025	-32.85	4770	20240909	5.87	7460	-32.31	20240312	4770	5.87	20240909	7520	-32.85	20231025	4770	5.87	20240909	0.00	N	200780	200	17 억		10317	N	N	0	N	00	N
71	20240911	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	4411280	872	29.46	5120	5150	5040	6610	3570	5090	5058.81	0.12	0	-80	5163	5126	5053	5016	4943	5145	5035	18	1520	200	3560	10	1	8892384	454	17.26	0.55	12	0.01	296.00	9359.00	7520	20231025	-32.05	4770	20240909	7.13	7460	-31.50	20240312	4770	7.13	20240909	7520	-32.05	20231025	4770	7.13	20240909	0.00	N	200780	200	17 억		10317	N	N	0	N	00	N
72	20240911	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-40	5	-0.79	1743070	344	11.62	5120	5150	5040	6610	3570	5090	5067.06	0.12	0	-72	5163	5126	5053	5016	4943	5145	5035	18	1520	200	3560	10	1	8892384	449	17.06	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.85	4770	20240909	5.87	7460	-32.31	20240312	4770	5.87	20240909	7520	-32.85	20231025	4770	5.87	20240909	0.00	N	200780	200	17 억		10317	N	N	0	N	00	N
73	20240911	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	60	2	1.18	1717720	339	11.45	5120	5150	5040	6610	3570	5090	5067.02	0.12	0	-72	5163	5126	5053	5016	4943	5145	5035	18	1520	200	3560	10	1	8892384	458	17.40	0.55	12	0.00	296.00	9359.00	7520	20231025	-31.52	4770	20240909	7.97	7460	-30.97	20240312	4770	7.97	20240909	7520	-31.52	20231025	4770	7.97	20240909	0.00	N	200780	200	17 억		10317	N	N	0	N	00	N
74	20240910	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	120	2	2.41	14881955	2956	141.98	4995	5090	4980	6460	3480	4970	5034.49	0.12	0	-93	5236	5102	4936	4802	4636	5170	4870	18	1490	200	3470	10	1	8892384	453	17.20	0.54	12	0.03	296.00	9359.00	7520	20231025	-32.31	4770	20240909	6.71	7460	-31.77	20240312	4770	6.71	20240909	7520	-32.31	20231025	4770	6.71	20240909	0.00	N	200780	200	17 억		10410	N	N	0	N	00	N
75	20240910	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	70	2	1.41	4146365	827	39.72	4995	5050	4980	6460	3480	4970	5013.74	0.12	0	-49	5236	5102	4936	4802	4636	5170	4870	18	1490	200	3470	10	1	8892384	448	17.03	0.54	12	0.01	296.00	9359.00	7520	20231025	-32.98	4770	20240909	5.66	7460	-32.44	20240312	4770	5.66	20240909	7520	-32.98	20231025	4770	5.66	20240909	0.00	N	200780	200	17 억		10410	N	N	0	N	00	N
76	20240910	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	25	2	0.50	3494315	697	33.48	4995	5050	4980	6460	3480	4970	5013.36	0.12	0	-49	5236	5102	4936	4802	4636	5170	4870	18	1490	200	3470	5	1	8892384	444	16.88	0.53	12	0.01	296.00	9359.00	7520	20231025	-33.58	4770	20240909	4.72	7460	-33.04	20240312	4770	4.72	20240909	7520	-33.58	20231025	4770	4.72	20240909	0.00	N	200780	200	17 억		10410	N	N	0	N	00	N
77	20240910	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	60	2	1.21	2281295	455	21.85	4995	5050	4980	6460	3480	4970	5013.84	0.12	0	-33	5236	5102	4936	4802	4636	5170	4870	18	1490	200	3470	10	1	8892384	447	16.99	0.54	12	0.01	296.00	9359.00	7520	20231025	-33.11	4770	20240909	5.45	7460	-32.57	20240312	4770	5.45	20240909	7520	-33.11	20231025	4770	5.45	20240909	0.00	N	200780	200	17 억		10410	N	N	0	N	00	N
78	20240910	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	60	2	1.21	2180695	435	20.89	4995	5050	4980	6460	3480	4970	5013.09	0.12	0	-30	5236	5102	4936	4802	4636	5170	4870	18	1490	200	3470	10	1	8892384	447	16.99	0.54	12	0.00	296.00	9359.00	7520	20231025	-33.11	4770	20240909	5.45	7460	-32.57	20240312	4770	5.45	20240909	7520	-33.11	20231025	4770	5.45	20240909	0.00	N	200780	200	17 억		10410	N	N	0	N	00	N
79	20240910	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	70	2	1.41	1949685	389	18.68	4995	5050	4980	6460	3480	4970	5012.04	0.12	0	-29	5236	5102	4936	4802	4636	5170	4870	18	1490	200	3470	10	1	8892384	448	17.03	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.98	4770	20240909	5.66	7460	-32.44	20240312	4770	5.66	20240909	7520	-32.98	20231025	4770	5.66	20240909	0.00	N	200780	200	17 억		10410	N	N	0	N	00	N
80	20240910	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	80	2	1.61	1944645	388	18.64	4995	5050	4980	6460	3480	4970	5011.97	0.12	0	-29	5236	5102	4936	4802	4636	5170	4870	18	1490	200	3470	10	1	8892384	449	17.06	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.85	4770	20240909	5.87	7460	-32.31	20240312	4770	5.87	20240909	7520	-32.85	20231025	4770	5.87	20240909	0.00	N	200780	200	17 억		10410	N	N	0	N	00	N
81	20240910	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	30	2	0.60	129880	26	1.25	4995	5000	4995	6460	3480	4970	4995.38	0.12	0	0	5236	5102	4936	4802	4636	5170	4870	18	1490	200	3470	10	1	8892384	445	16.89	0.53	12	0.00	296.00	9359.00	7520	20231025	-33.51	4770	20240909	4.82	7460	-32.98	20240312	4770	4.82	20240909	7520	-33.51	20231025	4770	4.82	20240909	0.00	N	200780	200	17 억		10410	N	N	0	N	00	N
82	20240909	160814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4970	-40	5	-0.80	10311240	2077	21.53	4835	5070	4770	6510	3510	5010	4964.49	0.12	0	-13	5223	5116	4983	4876	4743	5050	4810	18	1500	200	3500	5	1	8892384	442	16.79	0.53	12	0.02	296.00	9359.00	7520	20231025	-33.91	4770	20240909	4.19	7460	-33.38	20240312	4770	4.19	20240909	7520	-33.91	20231025	4770	4.19	20240909	0.00	N	200780	200	17 억		10423	N	N	0	N	00	N
83	20240909	150822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4970	-40	5	-0.80	10067710	2028	21.02	4835	5070	4770	6510	3510	5010	4964.35	0.12	0	-13	5223	5116	4983	4876	4743	5050	4810	18	1500	200	3500	5	1	8892384	442	16.79	0.53	12	0.02	296.00	9359.00	7520	20231025	-33.91	4770	20240909	4.19	7460	-33.38	20240312	4770	4.19	20240909	7520	-33.91	20231025	4770	4.19	20240909	0.00	N	200780	200	17 억		10423	N	N	0	N	00	N
84	20240909	140825	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4990	-20	5	-0.40	6515665	1314	13.62	4835	5070	4770	6510	3510	5010	4958.65	0.12	0	-48	5223	5116	4983	4876	4743	5050	4810	18	1500	200	3500	5	1	8892384	444	16.86	0.53	12	0.01	296.00	9359.00	7520	20231025	-33.64	4770	20240909	4.61	7460	-33.11	20240312	4770	4.61	20240909	7520	-33.64	20231025	4770	4.61	20240909	0.00	N	200780	200	17 억		10423	N	N	0	N	00	N
85	20240909	130819	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5020	10	2	0.20	4377775	886	9.18	4835	5070	4770	6510	3510	5010	4941.06	0.12	0	-48	5223	5116	4983	4876	4743	5050	4810	18	1500	200	3500	10	1	8892384	446	16.96	0.54	12	0.01	296.00	9359.00	7520	20231025	-33.24	4770	20240909	5.24	7460	-32.71	20240312	4770	5.24	20240909	7520	-33.24	20231025	4770	5.24	20240909	0.00	N	200780	200	17 억		10423	N	N	0	N	00	N
86	20240909	120817	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5020	10	2	0.20	4272755	865	8.97	4835	5070	4770	6510	3510	5010	4939.60	0.12	0	-48	5223	5116	4983	4876	4743	5050	4810	18	1500	200	3500	10	1	8892384	446	16.96	0.54	12	0.01	296.00	9359.00	7520	20231025	-33.24	4770	20240909	5.24	7460	-32.71	20240312	4770	5.24	20240909	7520	-33.24	20231025	4770	5.24	20240909	0.00	N	200780	200	17 억		10423	N	N	0	N	00	N
87	20240909	110818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4990	-20	5	-0.40	4162375	843	8.74	4835	5070	4770	6510	3510	5010	4937.57	0.12	0	-42	5223	5116	4983	4876	4743	5050	4810	18	1500	200	3500	5	1	8892384	444	16.86	0.53	12	0.01	296.00	9359.00	7520	20231025	-33.64	4770	20240909	4.61	7460	-33.11	20240312	4770	4.61	20240909	7520	-33.64	20231025	4770	4.61	20240909	0.00	N	200780	200	17 억		10423	N	N	0	N	00	N
88	20240909	100822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5030	20	2	0.40	2116540	433	4.49	4835	5070	4770	6510	3510	5010	4888.08	0.12	0	-13	5223	5116	4983	4876	4743	5050	4810	18	1500	200	3500	10	1	8892384	447	16.99	0.54	12	0.00	296.00	9359.00	7520	20231025	-33.11	4770	20240909	5.45	7460	-32.57	20240312	4770	5.45	20240909	7520	-33.11	20231025	4770	5.45	20240909	0.00	N	200780	200	17 억		10423	N	N	0	N	00	N
89	20240909	090816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5040	30	2	0.60	2071480	424	4.39	4835	5070	4770	6510	3510	5010	4885.57	0.12	0	-9	5223	5116	4983	4876	4743	5050	4810	18	1500	200	3500	10	1	8892384	448	17.03	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.98	4770	20240909	5.66	7460	-32.44	20240312	4770	5.66	20240909	7520	-32.98	20231025	4770	5.66	20240909	0.00	N	200780	200	17 억		10423	N	N	0	N	00	N
90	20240906	160804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5010	-50	5	-0.99	48236100	9641	102.10	5090	5090	4850	6570	3550	5060	5003.23	0.12	0	-330	5290	5175	5085	4970	4880	5130	4925	18	1510	200	3540	10	1	8892384	446	16.93	0.54	12	0.11	296.00	9359.00	7520	20231025	-33.38	4850	20240906	3.30	7460	-32.84	20240312	4850	3.30	20240906	7520	-33.38	20231025	4850	3.30	20240906	0.00	N	200780	200	17 억		10753	N	N	0	N	00	N
91	20240906	150817	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5010	-50	5	-0.99	47529690	9500	100.60	5090	5090	4850	6570	3550	5060	5003.13	0.12	0	-330	5290	5175	5085	4970	4880	5130	4925	18	1510	200	3540	10	1	8892384	446	16.93	0.54	12	0.11	296.00	9359.00	7520	20231025	-33.38	4850	20240906	3.30	7460	-32.84	20240312	4850	3.30	20240906	7520	-33.38	20231025	4850	3.30	20240906	0.00	N	200780	200	17 억		10753	N	N	0	N	00	N
92	20240906	140827	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5010	-50	5	-0.99	41420260	8279	87.67	5090	5090	4850	6570	3550	5060	5003.05	0.12	0	-330	5290	5175	5085	4970	4880	5130	4925	18	1510	200	3540	10	1	8892384	446	16.93	0.54	12	0.09	296.00	9359.00	7520	20231025	-33.38	4850	20240906	3.30	7460	-32.84	20240312	4850	3.30	20240906	7520	-33.38	20231025	4850	3.30	20240906	0.00	N	200780	200	17 억		10753	N	N	0	N	00	N
93	20240906	130818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5010	-50	5	-0.99	40694820	8134	86.14	5090	5090	4850	6570	3550	5060	5003.05	0.12	0	-330	5290	5175	5085	4970	4880	5130	4925	18	1510	200	3540	10	1	8892384	446	16.93	0.54	12	0.09	296.00	9359.00	7520	20231025	-33.38	4850	20240906	3.30	7460	-32.84	20240312	4850	3.30	20240906	7520	-33.38	20231025	4850	3.30	20240906	0.00	N	200780	200	17 억		10753	N	N	0	N	00	N
94	20240906	120818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4990	-70	5	-1.38	27790035	5552	58.79	5090	5090	4850	6570	3550	5060	5005.41	0.12	0	-329	5290	5175	5085	4970	4880	5130	4925	18	1510	200	3540	5	1	8892384	444	16.86	0.53	12	0.06	296.00	9359.00	7520	20231025	-33.64	4850	20240906	2.89	7460	-33.11	20240312	4850	2.89	20240906	7520	-33.64	20231025	4850	2.89	20240906	0.00	N	200780	200	17 억		10753	N	N	0	N	00	N
95	20240906	110821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5010	-50	5	-0.99	21857965	4367	46.25	5090	5090	4850	6570	3550	5060	5005.26	0.12	0	-151	5290	5175	5085	4970	4880	5130	4925	18	1510	200	3540	10	1	8892384	446	16.93	0.54	12	0.05	296.00	9359.00	7520	20231025	-33.38	4850	20240906	3.30	7460	-32.84	20240312	4850	3.30	20240906	7520	-33.38	20231025	4850	3.30	20240906	0.00	N	200780	200	17 억		10753	N	N	0	N	00	N
96	20240906	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-10	5	-0.20	6342030	1261	13.35	5090	5090	5010	6570	3550	5060	5029.37	0.12	0	-100	5290	5175	5085	4970	4880	5130	4925	18	1510	200	3540	10	1	8892384	449	17.06	0.54	12	0.01	296.00	9359.00	7520	20231025	-32.85	4995	20240905	1.10	7460	-32.31	20240312	4995	1.10	20240905	7520	-32.85	20231025	4995	1.10	20240905	0.00	N	200780	200	17 억		10753	N	N	0	N	00	N
97	20240906	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	30	2	0.59	547680	108	1.14	5090	5090	5070	6570	3550	5060	5071.11	0.12	0	-2	5290	5175	5085	4970	4880	5130	4925	18	1510	200	3540	10	1	8892384	453	17.20	0.54	12	0.00	296.00	9359.00	7520	20231025	-32.31	4995	20240905	1.90	7460	-31.77	20240312	4995	1.90	20240905	7520	-32.31	20231025	4995	1.90	20240905	0.00	N	200780	200	17 억		10753	N	N	0	N	00	N
98	20240905	160804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5060	-40	5	-0.78	47733260	9443	72.85	5100	5200	4995	6630	3570	5100	5054.88	0.12	0	-57	5340	5220	5160	5040	4980	5190	5010	18	1530	200	3570	10	1	8892384	450	17.09	0.54	12	0.11	296.00	9359.00	7520	20231025	-32.71	4995	20240905	1.30	7460	-32.17	20240312	4995	1.30	20240905	7520	-32.71	20231025	4995	1.30	20240905	0.00	N	200780	200	17 억		10810	N	N	0	N	00	N
99	20240905	150819	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5090	-10	5	-0.20	44833850	8870	68.43	5100	5200	4995	6630	3570	5100	5054.55	0.12	0	454	5340	5220	5160	5040	4980	5190	5010	18	1530	200	3570	10	1	8892384	453	17.20	0.54	12	0.10	296.00	9359.00	7520	20231025	-32.31	4995	20240905	1.90	7460	-31.77	20240312	4995	1.90	20240905	7520	-32.31	20231025	4995	1.90	20240905	0.00	N	200780	200	17 억		10810	N	N	0	N	00	N
100	20240905	140813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5050	-50	5	-0.98	29410360	5794	44.70	5100	5200	5010	6630	3570	5100	5076.00	0.12	0	887	5340	5220	5160	5040	4980	5190	5010	18	1530	200	3570	10	1	8892384	449	17.06	0.54	12	0.07	296.00	9359.00	7520	20231025	-32.85	5010	20240905	0.80	7460	-32.31	20240312	5010	0.80	20240905	7520	-32.85	20231025	5010	0.80	20240905	0.00	N	200780	200	17 억		10810	N	N	0	N	00	N
101	20240905	130815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5100	0	3	0.00	8943130	1743	13.45	5100	5200	5100	6630	3570	5100	5130.88	0.12	0	429	5340	5220	5160	5040	4980	5190	5010	18	1530	200	3570	10	1	8892384	454	17.23	0.54	12	0.02	296.00	9359.00	7520	20231025	-32.18	5100	20240905	0.00	7460	-31.64	20240312	5100	0.00	20240905	7520	-32.18	20231025	5100	0.00	20240905	0.00	N	200780	200	17 억		10810	N	N	0	N	00	N
102	20240905	120813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5160	60	2	1.18	8034560	1565	12.07	5100	5200	5100	6630	3570	5100	5133.90	0.12	0	429	5340	5220	5160	5040	4980	5190	5010	18	1530	200	3570	10	1	8892384	459	17.43	0.55	12	0.02	296.00	9359.00	7520	20231025	-31.38	5100	20240905	1.18	7460	-30.83	20240312	5100	1.18	20240905	7520	-31.38	20231025	5100	1.18	20240905	0.00	N	200780	200	17 억		10810	N	N	0	N	00	N
103	20240905	110810	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5130	30	2	0.59	7092060	1381	10.65	5100	5200	5100	6630	3570	5100	5135.45	0.12	0	440	5340	5220	5160	5040	4980	5190	5010	18	1530	200	3570	10	1	8892384	456	17.33	0.55	12	0.02	296.00	9359.00	7520	20231025	-31.78	5100	20240905	0.59	7460	-31.23	20240312	5100	0.59	20240905	7520	-31.78	20231025	5100	0.59	20240905	0.00	N	200780	200	17 억		10810	N	N	0	N	00	N
104	20240905	100810	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5140	40	2	0.78	5381050	1047	8.08	5100	5200	5100	6630	3570	5100	5139.49	0.12	0	434	5340	5220	5160	5040	4980	5190	5010	18	1530	200	3570	10	1	8892384	457	17.36	0.55	12	0.01	296.00	9359.00	7520	20231025	-31.65	5100	20240905	0.78	7460	-31.10	20240312	5100	0.78	20240905	7520	-31.65	20231025	5100	0.78	20240905	0.00	N	200780	200	17 억		10810	N	N	0	N	00	N
105	20240905	090818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5130	30	2	0.59	1066500	209	1.61	5100	5130	5100	6630	3570	5100	5102.87	0.12	0	9	5340	5220	5160	5040	4980	5190	5010	18	1530	200	3570	10	1	8892384	456	17.33	0.55	12	0.00	296.00	9359.00	7520	20231025	-31.78	5100	20240905	0.59	7460	-31.23	20240312	5100	0.59	20240905	7520	-31.78	20231025	5100	0.59	20240905	0.00	N	200780	200	17 억		10810	N	N	0	N	00	N
106	20240904	160758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5100	-190	5	-3.59	66709550	12952	362.40	5280	5280	5100	6870	3710	5290	5150.52	0.12	0	-204	5356	5322	5276	5242	5196	5340	5260	18	1580	200	3700	10	1	8892384	454	17.23	0.54	12	0.15	296.00	9359.00	7520	20231025	-32.18	5100	20240904	0.00	7460	-31.64	20240312	5100	0.00	20240904	7520	-32.18	20231025	5100	0.00	20240904	0.00	N	200780	200	17 억		11019	N	N	0	N	00	N
107	20240904	150803	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-170	5	-3.21	61023380	11838	331.23	5280	5280	5100	6870	3710	5290	5154.87	0.12	0	299	5356	5322	5276	5242	5196	5340	5260	18	1580	200	3700	10	1	8892384	455	17.30	0.55	12	0.13	296.00	9359.00	7520	20231025	-31.91	5100	20240904	0.39	7460	-31.37	20240312	5100	0.39	20240904	7520	-31.91	20231025	5100	0.39	20240904	0.00	N	200780	200	17 억		11019	N	N	0	N	00	N
108	20240904	140807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5130	-160	5	-3.02	52435940	10158	284.22	5280	5280	5100	6870	3710	5290	5162.03	0.12	0	321	5356	5322	5276	5242	5196	5340	5260	18	1580	200	3700	10	1	8892384	456	17.33	0.55	12	0.11	296.00	9359.00	7520	20231025	-31.78	5100	20240904	0.59	7460	-31.23	20240312	5100	0.59	20240904	7520	-31.78	20231025	5100	0.59	20240904	0.00	N	200780	200	17 억		11019	N	N	0	N	00	N
109	20240904	130804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-170	5	-3.21	47459040	9184	256.97	5280	5280	5100	6870	3710	5290	5167.58	0.12	0	370	5356	5322	5276	5242	5196	5340	5260	18	1580	200	3700	10	1	8892384	455	17.30	0.55	12	0.10	296.00	9359.00	7520	20231025	-31.91	5100	20240904	0.39	7460	-31.37	20240312	5100	0.39	20240904	7520	-31.91	20231025	5100	0.39	20240904	0.00	N	200780	200	17 억		11019	N	N	0	N	00	N
110	20240904	120802	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5190	-100	5	-1.89	33263870	6423	179.71	5280	5280	5160	6870	3710	5290	5178.87	0.12	0	15	5356	5322	5276	5242	5196	5340	5260	18	1580	200	3700	10	1	8892384	462	17.53	0.55	12	0.07	296.00	9359.00	7520	20231025	-30.98	5160	20240904	0.58	7460	-30.43	20240312	5160	0.58	20240904	7520	-30.98	20231025	5160	0.58	20240904	0.00	N	200780	200	17 억		11019	N	N	0	N	00	N
111	20240904	110800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5200	-90	5	-1.70	32943520	6361	177.98	5280	5280	5160	6870	3710	5290	5178.98	0.12	0	16	5356	5322	5276	5242	5196	5340	5260	18	1580	200	3700	10	1	8892384	462	17.57	0.56	12	0.07	296.00	9359.00	7520	20231025	-30.85	5160	20240904	0.78	7460	-30.29	20240312	5160	0.78	20240904	7520	-30.85	20231025	5160	0.78	20240904	0.00	N	200780	200	17 억		11019	N	N	0	N	00	N
112	20240904	100802	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5200	-90	5	-1.70	17398650	3354	93.84	5280	5280	5170	6870	3710	5290	5187.43	0.12	0	-26	5356	5322	5276	5242	5196	5340	5260	18	1580	200	3700	10	1	8892384	462	17.57	0.56	12	0.04	296.00	9359.00	7520	20231025	-30.85	5170	20240904	0.58	7460	-30.29	20240312	5170	0.58	20240904	7520	-30.85	20231025	5170	0.58	20240904	0.00	N	200780	200	17 억		11019	N	N	0	N	00	N
113	20240904	090806	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-50	5	-0.95	404080	77	2.15	5280	5280	5240	6870	3710	5290	5247.79	0.12	0	-2	5356	5322	5276	5242	5196	5340	5260	18	1580	200	3700	10	1	8892384	466	17.70	0.56	12	0.00	296.00	9359.00	7520	20231025	-30.32	5180	20240805	1.16	7460	-29.76	20240312	5180	1.16	20240805	7520	-30.32	20231025	5180	1.16	20240805	0.00	N	200780	200	17 억		11019	N	N	0	N	00	N
114	20240903	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	40	2	0.76	18729870	3564	38.04	5250	5310	5230	6820	3680	5250	5255.29	0.12	0	262	5483	5366	5283	5166	5083	5325	5125	18	1570	200	3670	10	1	8892384	470	17.87	0.57	12	0.04	296.00	9359.00	7520	20231025	-29.65	5180	20240805	2.12	7460	-29.09	20240312	5180	2.12	20240805	7520	-29.65	20231025	5180	2.12	20240805	0.00	N	200780	200	17 억		10757	N	N	0	N	00	N
115	20240903	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	40	2	0.76	18116230	3448	36.80	5250	5310	5230	6820	3680	5250	5254.13	0.12	0	321	5483	5366	5283	5166	5083	5325	5125	18	1570	200	3670	10	1	8892384	470	17.87	0.57	12	0.04	296.00	9359.00	7520	20231025	-29.65	5180	20240805	2.12	7460	-29.09	20240312	5180	2.12	20240805	7520	-29.65	20231025	5180	2.12	20240805	0.00	N	200780	200	17 억		10757	N	N	0	N	00	N
116	20240903	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	60	2	1.14	11836630	2249	24.00	5250	5310	5250	6820	3680	5250	5263.06	0.12	0	246	5483	5366	5283	5166	5083	5325	5125	18	1570	200	3670	10	1	8892384	472	17.94	0.57	12	0.03	296.00	9359.00	7520	20231025	-29.39	5180	20240805	2.51	7460	-28.82	20240312	5180	2.51	20240805	7520	-29.39	20231025	5180	2.51	20240805	0.00	N	200780	200	17 억		10757	N	N	0	N	00	N
117	20240903	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	60	2	1.14	11661420	2216	23.65	5250	5310	5250	6820	3680	5250	5262.37	0.12	0	246	5483	5366	5283	5166	5083	5325	5125	18	1570	200	3670	10	1	8892384	472	17.94	0.57	12	0.02	296.00	9359.00	7520	20231025	-29.39	5180	20240805	2.51	7460	-28.82	20240312	5180	2.51	20240805	7520	-29.39	20231025	5180	2.51	20240805	0.00	N	200780	200	17 억		10757	N	N	0	N	00	N
118	20240903	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	30	2	0.57	11359290	2159	23.04	5250	5280	5250	6820	3680	5250	5261.37	0.12	0	246	5483	5366	5283	5166	5083	5325	5125	18	1570	200	3670	10	1	8892384	470	17.84	0.56	12	0.02	296.00	9359.00	7520	20231025	-29.79	5180	20240805	1.93	7460	-29.22	20240312	5180	1.93	20240805	7520	-29.79	20231025	5180	1.93	20240805	0.00	N	200780	200	17 억		10757	N	N	0	N	00	N
119	20240903	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	30	2	0.57	8397210	1598	17.06	5250	5280	5250	6820	3680	5250	5254.82	0.12	0	260	5483	5366	5283	5166	5083	5325	5125	18	1570	200	3670	10	1	8892384	470	17.84	0.56	12	0.02	296.00	9359.00	7520	20231025	-29.79	5180	20240805	1.93	7460	-29.22	20240312	5180	1.93	20240805	7520	-29.79	20231025	5180	1.93	20240805	0.00	N	200780	200	17 억		10757	N	N	0	N	00	N
120	20240903	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	20	2	0.38	7216490	1374	14.67	5250	5270	5250	6820	3680	5250	5252.18	0.12	0	132	5483	5366	5283	5166	5083	5325	5125	18	1570	200	3670	10	1	8892384	469	17.80	0.56	12	0.02	296.00	9359.00	7520	20231025	-29.92	5180	20240805	1.74	7460	-29.36	20240312	5180	1.74	20240805	7520	-29.92	20231025	5180	1.74	20240805	0.00	N	200780	200	17 억		10757	N	N	0	N	00	N
121	20240903	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	0	3	0.00	1144500	218	2.33	5250	5250	5250	6820	3680	5250	5250.00	0.12	0	26	5483	5366	5283	5166	5083	5325	5125	18	1570	200	3670	10	1	8892384	467	17.74	0.56	12	0.00	296.00	9359.00	7520	20231025	-30.19	5180	20240805	1.35	7460	-29.62	20240312	5180	1.35	20240805	7520	-30.19	20231025	5180	1.35	20240805	0.00	N	200780	200	17 억		10757	N	N	0	N	00	N
122	20240902	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-80	5	-1.50	49461170	9369	143.08	5360	5400	5200	6920	3740	5330	5279.24	0.13	0	-352	5463	5396	5353	5286	5243	5430	5320	18	1590	200	3730	10	1	8892384	467	17.74	0.56	12	0.11	296.00	9359.00	7520	20231025	-30.19	5180	20240805	1.35	7460	-29.62	20240312	5180	1.35	20240805	7520	-30.19	20231025	5180	1.35	20240805	0.00	N	200780	200	17 억		11121	N	N	0	N	00	N
123	20240902	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-30	5	-0.56	48689040	9222	140.84	5360	5400	5200	6920	3740	5330	5279.66	0.13	0	-273	5463	5396	5353	5286	5243	5430	5320	18	1590	200	3730	10	1	8892384	471	17.91	0.57	12	0.10	296.00	9359.00	7520	20231025	-29.52	5180	20240805	2.32	7460	-28.95	20240312	5180	2.32	20240805	7520	-29.52	20231025	5180	2.32	20240805	0.00	N	200780	200	17 억		11121	N	N	0	N	00	N
124	20240902	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-30	5	-0.56	48137930	9118	139.25	5360	5400	5200	6920	3740	5330	5279.44	0.13	0	-266	5463	5396	5353	5286	5243	5430	5320	18	1590	200	3730	10	1	8892384	471	17.91	0.57	12	0.10	296.00	9359.00	7520	20231025	-29.52	5180	20240805	2.32	7460	-28.95	20240312	5180	2.32	20240805	7520	-29.52	20231025	5180	2.32	20240805	0.00	N	200780	200	17 억		11121	N	N	0	N	00	N
125	20240902	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-70	5	-1.31	45426420	8605	131.41	5360	5400	5200	6920	3740	5330	5279.07	0.13	0	-148	5463	5396	5353	5286	5243	5430	5320	18	1590	200	3730	10	1	8892384	468	17.77	0.56	12	0.10	296.00	9359.00	7520	20231025	-30.05	5180	20240805	1.54	7460	-29.49	20240312	5180	1.54	20240805	7520	-30.05	20231025	5180	1.54	20240805	0.00	N	200780	200	17 억		11121	N	N	0	N	00	N
126	20240902	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-60	5	-1.13	42914440	8124	124.07	5360	5400	5200	6920	3740	5330	5282.43	0.13	0	-149	5463	5396	5353	5286	5243	5430	5320	18	1590	200	3730	10	1	8892384	469	17.80	0.56	12	0.09	296.00	9359.00	7520	20231025	-29.92	5180	20240805	1.74	7460	-29.36	20240312	5180	1.74	20240805	7520	-29.92	20231025	5180	1.74	20240805	0.00	N	200780	200	17 억		11121	N	N	0	N	00	N
127	20240902	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-50	5	-0.94	24706200	4651	71.03	5360	5400	5280	6920	3740	5330	5312.02	0.13	0	103	5463	5396	5353	5286	5243	5430	5320	18	1590	200	3730	10	1	8892384	470	17.84	0.56	12	0.05	296.00	9359.00	7520	20231025	-29.79	5180	20240805	1.93	7460	-29.22	20240312	5180	1.93	20240805	7520	-29.79	20231025	5180	1.93	20240805	0.00	N	200780	200	17 억		11121	N	N	0	N	00	N
128	20240902	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-10	5	-0.19	14423680	2712	41.42	5360	5400	5300	6920	3740	5330	5318.47	0.13	0	421	5463	5396	5353	5286	5243	5430	5320	18	1590	200	3730	10	1	8892384	473	17.97	0.57	12	0.03	296.00	9359.00	7520	20231025	-29.26	5180	20240805	2.70	7460	-28.69	20240312	5180	2.70	20240805	7520	-29.26	20231025	5180	2.70	20240805	0.00	N	200780	200	17 억		11121	N	N	0	N	00	N
129	20240902	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	60	2	1.13	112590	21	0.32	5360	5390	5360	6920	3740	5330	5361.43	0.13	0	17	5463	5396	5353	5286	5243	5430	5320	18	1590	200	3730	10	1	8892384	479	18.21	0.58	12	0.00	296.00	9359.00	7520	20231025	-28.32	5180	20240805	4.05	7460	-27.75	20240312	5180	4.05	20240805	7520	-28.32	20231025	5180	4.05	20240805	0.00	N	200780	200	17 억		11121	N	N	0	N	00	N