KissMeData/373110/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	161235	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	80	2	0.98	21788872230	2632496	145.52	8140	8500	8010	10580	5700	8140	8277.51	2.17	0	-122467	8800	8470	8270	7940	7740	8370	7840	55	2440	500	5690	10	1	10918462	897	-7.84	31.62	12	24.11	-1049.00	260.00	12900	20240715	-36.28	4545	20240805	80.86	12900	-36.28	20240715	4545	80.86	20240805	12900	-36.28	20240715	4545	80.86	20240805	1.80	N	373110	500	54 억		236715	N	N	0	N	00	N
3	20240930	151251	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	50	2	0.61	20988458010	2534954	140.13	8140	8500	8010	10580	5700	8140	8280.00	2.17	0	-116868	8800	8470	8270	7940	7740	8370	7840	55	2440	500	5690	10	1	10918462	894	-7.81	31.50	12	23.22	-1049.00	260.00	12900	20240715	-36.51	4545	20240805	80.20	12900	-36.51	20240715	4545	80.20	20240805	12900	-36.51	20240715	4545	80.20	20240805	1.80	N	373110	500	54 억		236715	N	N	0	N	00	N
4	20240930	141252	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	210	2	2.58	18371744000	2216334	122.51	8140	8500	8010	10580	5700	8140	8289.71	2.17	0	-142914	8800	8470	8270	7940	7740	8370	7840	55	2440	500	5690	10	1	10918462	912	-7.96	32.12	12	20.30	-1049.00	260.00	12900	20240715	-35.27	4545	20240805	83.72	12900	-35.27	20240715	4545	83.72	20240805	12900	-35.27	20240715	4545	83.72	20240805	1.80	N	373110	500	54 억		236715	N	N	0	N	00	N
5	20240930	131245	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	180	2	2.21	11340301290	1379157	76.24	8140	8390	8010	10580	5700	8140	8223.04	2.17	0	-92982	8800	8470	8270	7940	7740	8370	7840	55	2440	500	5690	10	1	10918462	908	-7.93	32.00	12	12.63	-1049.00	260.00	12900	20240715	-35.50	4545	20240805	83.06	12900	-35.50	20240715	4545	83.06	20240805	12900	-35.50	20240715	4545	83.06	20240805	1.80	N	373110	500	54 억		236715	N	N	0	N	00	N
6	20240930	121242	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	60	2	0.74	8842892230	1078382	59.61	8140	8390	8010	10580	5700	8140	8200.53	2.17	0	-113051	8800	8470	8270	7940	7740	8370	7840	55	2440	500	5690	10	1	10918462	895	-7.82	31.54	12	9.88	-1049.00	260.00	12900	20240715	-36.43	4545	20240805	80.42	12900	-36.43	20240715	4545	80.42	20240805	12900	-36.43	20240715	4545	80.42	20240805	1.80	N	373110	500	54 억		236715	N	N	0	N	00	N
7	20240930	111238	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-20	5	-0.25	8020051930	977311	54.02	8140	8390	8010	10580	5700	8140	8206.71	2.17	0	-133667	8800	8470	8270	7940	7740	8370	7840	55	2440	500	5690	10	1	10918462	887	-7.74	31.23	12	8.95	-1049.00	260.00	12900	20240715	-37.05	4545	20240805	78.66	12900	-37.05	20240715	4545	78.66	20240805	12900	-37.05	20240715	4545	78.66	20240805	1.80	N	373110	500	54 억		236715	N	N	0	N	00	N
8	20240930	101240	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	60	2	0.74	6764548320	822871	45.49	8140	8390	8010	10580	5700	8140	8221.34	2.17	0	-125405	8800	8470	8270	7940	7740	8370	7840	55	2440	500	5690	10	1	10918462	895	-7.82	31.54	12	7.54	-1049.00	260.00	12900	20240715	-36.43	4545	20240805	80.42	12900	-36.43	20240715	4545	80.42	20240805	12900	-36.43	20240715	4545	80.42	20240805	1.80	N	373110	500	54 억		236715	N	N	0	N	00	N
9	20240930	091144	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	90	2	1.11	2332807100	285901	15.80	8140	8320	8010	10580	5700	8140	8159.97	2.17	0	-22465	8800	8470	8270	7940	7740	8370	7840	55	2440	500	5690	10	1	10918462	899	-7.85	31.65	12	2.62	-1049.00	260.00	12900	20240715	-36.20	4545	20240805	81.08	12900	-36.20	20240715	4545	81.08	20240805	12900	-36.20	20240715	4545	81.08	20240805	1.80	N	373110	500	54 억		236715	N	N	0	N	00	N
10	20240927	161243	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-490	5	-5.68	14418514160	1746301	21.52	8520	8600	8070	11210	6050	8630	8257.24	1.84	0	31860	9756	9192	8776	8212	7796	8985	8005	55	2580	500	6040	10	1	10918462	889	-7.76	31.31	12	15.99	-1049.00	260.00	12900	20240715	-36.90	4545	20240805	79.10	12900	-36.90	20240715	4545	79.10	20240805	12900	-36.90	20240715	4545	79.10	20240805	5.17	N	373110	500	54 억		200407	N	N	0	N	00	N
11	20240927	151250	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-530	5	-6.14	13593774540	1644744	20.27	8520	8600	8070	11210	6050	8630	8264.95	1.84	0	35208	9756	9192	8776	8212	7796	8985	8005	55	2580	500	6040	10	1	10918462	884	-7.72	31.15	12	15.06	-1049.00	260.00	12900	20240715	-37.21	4545	20240805	78.22	12900	-37.21	20240715	4545	78.22	20240805	12900	-37.21	20240715	4545	78.22	20240805	5.17	N	373110	500	54 억		200407	N	N	0	N	00	N
12	20240927	141300	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-500	5	-5.79	11936574450	1440377	17.75	8520	8600	8100	11210	6050	8630	8287.09	1.84	0	15819	9756	9192	8776	8212	7796	8985	8005	55	2580	500	6040	10	1	10918462	888	-7.75	31.27	12	13.19	-1049.00	260.00	12900	20240715	-36.98	4545	20240805	78.88	12900	-36.98	20240715	4545	78.88	20240805	12900	-36.98	20240715	4545	78.88	20240805	5.17	N	373110	500	54 억		200407	N	N	0	N	00	N
13	20240927	131242	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-480	5	-5.56	10852739440	1307063	16.11	8520	8600	8100	11210	6050	8630	8303.12	1.84	0	-6998	9756	9192	8776	8212	7796	8985	8005	55	2580	500	6040	10	1	10918462	890	-7.77	31.35	12	11.97	-1049.00	260.00	12900	20240715	-36.82	4545	20240805	79.32	12900	-36.82	20240715	4545	79.32	20240805	12900	-36.82	20240715	4545	79.32	20240805	5.17	N	373110	500	54 억		200407	N	N	0	N	00	N
14	20240927	121241	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-490	5	-5.68	9702966450	1165922	14.37	8520	8600	8120	11210	6050	8630	8322.10	1.84	0	-11058	9756	9192	8776	8212	7796	8985	8005	55	2580	500	6040	10	1	10918462	889	-7.76	31.31	12	10.68	-1049.00	260.00	12900	20240715	-36.90	4545	20240805	79.10	12900	-36.90	20240715	4545	79.10	20240805	12900	-36.90	20240715	4545	79.10	20240805	5.17	N	373110	500	54 억		200407	N	N	0	N	00	N
15	20240927	111245	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-400	5	-4.63	8793705180	1054983	13.00	8520	8600	8120	11210	6050	8630	8335.36	1.84	0	-430	9756	9192	8776	8212	7796	8985	8005	55	2580	500	6040	10	1	10918462	899	-7.85	31.65	12	9.66	-1049.00	260.00	12900	20240715	-36.20	4545	20240805	81.08	12900	-36.20	20240715	4545	81.08	20240805	12900	-36.20	20240715	4545	81.08	20240805	5.17	N	373110	500	54 억		200407	N	N	0	N	00	N
16	20240927	101244	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-420	5	-4.87	6834536340	815427	10.05	8520	8600	8160	11210	6050	8630	8381.50	1.84	0	-2481	9756	9192	8776	8212	7796	8985	8005	55	2580	500	6040	10	1	10918462	896	-7.83	31.58	12	7.47	-1049.00	260.00	12900	20240715	-36.36	4545	20240805	80.64	12900	-36.36	20240715	4545	80.64	20240805	12900	-36.36	20240715	4545	80.64	20240805	5.17	N	373110	500	54 억		200407	N	N	0	N	00	N
17	20240927	091248	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-160	5	-1.85	2561904290	304703	3.75	8520	8530	8280	11210	6050	8630	8407.77	1.84	0	14108	9756	9192	8776	8212	7796	8985	8005	55	2580	500	6040	10	1	10918462	925	-8.07	32.58	12	2.79	-1049.00	260.00	12900	20240715	-34.34	4545	20240805	86.36	12900	-34.34	20240715	4545	86.36	20240805	12900	-34.34	20240715	4545	86.36	20240805	5.17	N	373110	500	54 억		200407	N	N	0	N	00	N
18	20240926	161224	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	90	2	1.05	71268671930	8025852	53.59	8830	9340	8360	11100	5980	8540	8880.37	2.92	0	-116038	10226	9382	8916	8072	7606	9150	7840	55	2560	500	5970	10	1	10918462	942	-8.23	33.19	12	73.51	-1049.00	260.00	12900	20240715	-33.10	4545	20240805	89.88	12900	-33.10	20240715	4545	89.88	20240805	12900	-33.10	20240715	4545	89.88	20240805	4.50	N	373110	500	54 억		318861	N	N	0	N	00	N
19	20240926	151231	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	40	2	0.47	69315805350	7799430	52.08	8830	9340	8360	11100	5980	8540	8887.29	2.92	0	-150734	10226	9382	8916	8072	7606	9150	7840	55	2560	500	5970	10	1	10918462	937	-8.18	33.00	12	71.43	-1049.00	260.00	12900	20240715	-33.49	4545	20240805	88.78	12900	-33.49	20240715	4545	88.78	20240805	12900	-33.49	20240715	4545	88.78	20240805	4.50	N	373110	500	54 억		318861	N	N	0	N	00	N
20	20240926	141239	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-50	5	-0.59	66476787670	7467787	49.86	8830	9340	8360	11100	5980	8540	8901.81	2.92	0	-214895	10226	9382	8916	8072	7606	9150	7840	55	2560	500	5970	10	1	10918462	927	-8.09	32.65	12	68.40	-1049.00	260.00	12900	20240715	-34.19	4545	20240805	86.80	12900	-34.19	20240715	4545	86.80	20240805	12900	-34.19	20240715	4545	86.80	20240805	4.50	N	373110	500	54 억		318861	N	N	0	N	00	N
21	20240926	131223	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	50	2	0.59	62738034100	7028122	46.93	8830	9340	8540	11100	5980	8540	8926.71	2.92	0	-249019	10226	9382	8916	8072	7606	9150	7840	55	2560	500	5970	10	1	10918462	938	-8.19	33.04	12	64.37	-1049.00	260.00	12900	20240715	-33.41	4545	20240805	89.00	12900	-33.41	20240715	4545	89.00	20240805	12900	-33.41	20240715	4545	89.00	20240805	4.50	N	373110	500	54 억		318861	N	N	0	N	00	N
22	20240926	121238	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	90	2	1.05	60687154020	6789799	45.34	8830	9340	8540	11100	5980	8540	8937.99	2.92	0	-250018	10226	9382	8916	8072	7606	9150	7840	55	2560	500	5970	10	1	10918462	942	-8.23	33.19	12	62.19	-1049.00	260.00	12900	20240715	-33.10	4545	20240805	89.88	12900	-33.10	20240715	4545	89.88	20240805	12900	-33.10	20240715	4545	89.88	20240805	4.50	N	373110	500	54 억		318861	N	N	0	N	00	N
23	20240926	111237	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	80	2	0.94	57918473670	6468718	43.19	8830	9340	8540	11100	5980	8540	8953.63	2.92	0	-242619	10226	9382	8916	8072	7606	9150	7840	55	2560	500	5970	10	1	10918462	941	-8.22	33.15	12	59.25	-1049.00	260.00	12900	20240715	-33.18	4545	20240805	89.66	12900	-33.18	20240715	4545	89.66	20240805	12900	-33.18	20240715	4545	89.66	20240805	4.50	N	373110	500	54 억		318861	N	N	0	N	00	N
24	20240926	101240	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	110	2	1.29	53909253880	6006385	40.10	8830	9340	8540	11100	5980	8540	8975.33	2.92	0	-239522	10226	9382	8916	8072	7606	9150	7840	55	2560	500	5970	10	1	10918462	944	-8.25	33.27	12	55.01	-1049.00	260.00	12900	20240715	-32.95	4545	20240805	90.32	12900	-32.95	20240715	4545	90.32	20240805	12900	-32.95	20240715	4545	90.32	20240805	4.50	N	373110	500	54 억		318861	N	N	0	N	00	N
25	20240926	091236	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	650	2	7.61	25885076330	2871525	19.17	8830	9340	8650	11100	5980	8540	9014.40	2.92	0	-177551	10226	9382	8916	8072	7606	9150	7840	55	2560	500	5970	10	1	10918462	1003	-8.76	35.35	12	26.30	-1049.00	260.00	12900	20240715	-28.76	4545	20240805	102.20	12900	-28.76	20240715	4545	102.20	20240805	12900	-28.76	20240715	4545	102.20	20240805	4.50	N	373110	500	54 억		318861	N	N	0	N	00	N
26	20240925	161220	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	-850	5	-9.05	133467047050	14453328	43.03	9380	9760	8450	12200	6580	9390	9235.71	1.06	0	119554	10970	10180	8600	7810	6230	10575	8205	55	2810	500	6570	10	1	10918462	932	-8.14	32.85	12	132.38	-1049.00	260.00	12900	20240715	-33.80	4545	20240805	87.90	12900	-33.80	20240715	4545	87.90	20240805	12900	-33.80	20240715	4545	87.90	20240805	4.46	N	373110	500	54 억		115356	N	N	0	N	00	N
27	20240925	151233	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-830	5	-8.84	130799555210	14142113	42.11	9380	9760	8450	12200	6580	9390	9248.93	1.06	0	93145	10970	10180	8600	7810	6230	10575	8205	55	2810	500	6570	10	1	10918462	935	-8.16	32.92	12	129.52	-1049.00	260.00	12900	20240715	-33.64	4545	20240805	88.34	12900	-33.64	20240715	4545	88.34	20240805	12900	-33.64	20240715	4545	88.34	20240805	4.46	N	373110	500	54 억		115356	N	N	0	N	00	N
28	20240925	141234	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-690	5	-7.35	121759167940	13087849	38.97	9380	9760	8670	12200	6580	9390	9303.22	1.06	0	51626	10970	10180	8600	7810	6230	10575	8205	55	2810	500	6570	10	1	10918462	950	-8.29	33.46	12	119.87	-1049.00	260.00	12900	20240715	-32.56	4545	20240805	91.42	12900	-32.56	20240715	4545	91.42	20240805	12900	-32.56	20240715	4545	91.42	20240805	4.46	N	373110	500	54 억		115356	N	N	0	N	00	N
29	20240925	131225	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-470	5	-5.01	114607365070	12275446	36.55	9380	9760	8860	12200	6580	9390	9336.31	1.06	0	28036	10970	10180	8600	7810	6230	10575	8205	55	2810	500	6570	10	1	10918462	974	-8.50	34.31	12	112.43	-1049.00	260.00	12900	20240715	-30.85	4545	20240805	96.26	12900	-30.85	20240715	4545	96.26	20240805	12900	-30.85	20240715	4545	96.26	20240805	4.46	N	373110	500	54 억		115356	N	N	0	N	00	N
30	20240925	121233	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-410	5	-4.37	110881731130	11859507	35.31	9380	9760	8880	12200	6580	9390	9349.60	1.06	0	17528	10970	10180	8600	7810	6230	10575	8205	55	2810	500	6570	10	1	10918462	980	-8.56	34.54	12	108.62	-1049.00	260.00	12900	20240715	-30.39	4545	20240805	97.58	12900	-30.39	20240715	4545	97.58	20240805	12900	-30.39	20240715	4545	97.58	20240805	4.46	N	373110	500	54 억		115356	N	N	0	N	00	N
31	20240925	111229	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-360	5	-3.83	103833449170	11074557	32.97	9380	9760	8960	12200	6580	9390	9375.85	1.06	0	-1598	10970	10180	8600	7810	6230	10575	8205	55	2810	500	6570	10	1	10918462	986	-8.61	34.73	12	101.43	-1049.00	260.00	12900	20240715	-30.00	4545	20240805	98.68	12900	-30.00	20240715	4545	98.68	20240805	12900	-30.00	20240715	4545	98.68	20240805	4.46	N	373110	500	54 억		115356	N	N	0	N	00	N
32	20240925	101226	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-270	5	-2.88	89968902740	9547329	28.43	9380	9760	9080	12200	6580	9390	9423.47	1.06	0	-18488	10970	10180	8600	7810	6230	10575	8205	55	2810	500	6570	10	1	10918462	996	-8.69	35.08	12	87.44	-1049.00	260.00	12900	20240715	-29.30	4545	20240805	100.66	12900	-29.30	20240715	4545	100.66	20240805	12900	-29.30	20240715	4545	100.66	20240805	4.46	N	373110	500	54 억		115356	N	N	0	N	00	N
33	20240925	091239	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	230	2	2.45	39724149040	4182210	12.45	9380	9760	9250	12200	6580	9390	9498.39	1.06	0	-48333	10970	10180	8600	7810	6230	10575	8205	55	2810	500	6570	10	1	10918462	1050	-9.17	37.00	12	38.30	-1049.00	260.00	12900	20240715	-25.43	4545	20240805	111.66	12900	-25.43	20240715	4545	111.66	20240805	12900	-25.43	20240715	4545	111.66	20240805	4.46	N	373110	500	54 억		115356	N	N	0	N	00	N
34	20240924	161222	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	2160	1	29.88	287389711200	33575901	1425.54	7210	9390	7020	9390	5070	7230	8559.22	1.89	0	-29023	8236	7732	7406	6902	6576	7570	6740	55	2160	500	5060	10	1	10918462	1025	-8.95	36.12	12	307.51	-1049.00	260.00	12900	20240715	-27.21	4545	20240805	106.60	12900	-27.21	20240715	4545	106.60	20240805	12900	-27.21	20240715	4545	106.60	20240805	3.61	N	373110	500	54 억		206627	N	N	0	N	00	N
35	20240924	151225	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	2160	1	29.88	286824912090	33515752	1422.98	7210	9390	7020	9390	5070	7230	8557.93	1.89	0	-36473	8236	7732	7406	6902	6576	7570	6740	55	2160	500	5060	10	1	10918462	1025	-8.95	36.12	12	306.96	-1049.00	260.00	12900	20240715	-27.21	4545	20240805	106.60	12900	-27.21	20240715	4545	106.60	20240805	12900	-27.21	20240715	4545	106.60	20240805	3.61	N	373110	500	54 억		206627	N	N	0	N	00	N
36	20240924	141214	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	1560	2	21.58	194399806950	23385521	992.88	7210	8930	7020	9390	5070	7230	8312.84	1.89	0	-71502	8236	7732	7406	6902	6576	7570	6740	55	2160	500	5060	10	1	10918462	960	-8.38	33.81	12	214.18	-1049.00	260.00	12900	20240715	-31.86	4545	20240805	93.40	12900	-31.86	20240715	4545	93.40	20240805	12900	-31.86	20240715	4545	93.40	20240805	3.61	N	373110	500	54 억		206627	N	N	0	N	00	N
37	20240924	131223	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	860	2	11.89	136790002700	16681686	708.26	7210	8830	7020	9390	5070	7230	8200.03	1.89	0	-34337	8236	7732	7406	6902	6576	7570	6740	55	2160	500	5060	10	1	10918462	883	-7.71	31.12	12	152.78	-1049.00	260.00	12900	20240715	-37.29	4545	20240805	78.00	12900	-37.29	20240715	4545	78.00	20240805	12900	-37.29	20240715	4545	78.00	20240805	3.61	N	373110	500	54 억		206627	N	N	0	N	00	N
38	20240924	121218	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	1160	2	16.04	108705220750	13280451	563.85	7210	8830	7020	9390	5070	7230	8185.38	1.89	0	-65183	8236	7732	7406	6902	6576	7570	6740	55	2160	500	5060	10	1	10918462	916	-8.00	32.27	12	121.63	-1049.00	260.00	12900	20240715	-34.96	4545	20240805	84.60	12900	-34.96	20240715	4545	84.60	20240805	12900	-34.96	20240715	4545	84.60	20240805	3.61	N	373110	500	54 억		206627	N	N	0	N	00	N
39	20240924	111225	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	860	2	11.89	48666014460	6205209	263.46	7210	8250	7020	9390	5070	7230	7842.80	1.89	0	-171523	8236	7732	7406	6902	6576	7570	6740	55	2160	500	5060	10	1	10918462	883	-7.71	31.12	12	56.83	-1049.00	260.00	12900	20240715	-37.29	4545	20240805	78.00	12900	-37.29	20240715	4545	78.00	20240805	12900	-37.29	20240715	4545	78.00	20240805	3.61	N	373110	500	54 억		206627	N	N	0	N	00	N
40	20240924	101223	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-130	5	-1.80	3145195490	442145	18.77	7210	7270	7020	9390	5070	7230	7113.40	1.89	0	-37344	8236	7732	7406	6902	6576	7570	6740	55	2160	500	5060	10	1	10918462	775	-6.77	27.31	12	4.05	-1049.00	260.00	12900	20240715	-44.96	4545	20240805	56.22	12900	-44.96	20240715	4545	56.22	20240805	12900	-44.96	20240715	4545	56.22	20240805	3.61	N	373110	500	54 억		206627	N	N	0	N	00	N
41	20240924	091226	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-80	5	-1.11	1322082660	184355	7.83	7210	7270	7090	9390	5070	7230	7171.28	1.89	0	-24539	8236	7732	7406	6902	6576	7570	6740	55	2160	500	5060	10	1	10918462	781	-6.82	27.50	12	1.69	-1049.00	260.00	12900	20240715	-44.57	4545	20240805	57.32	12900	-44.57	20240715	4545	57.32	20240805	12900	-44.57	20240715	4545	57.32	20240805	3.61	N	373110	500	54 억		206627	N	N	0	N	00	N
42	20240923	161217	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-840	5	-10.41	17242046430	2321773	26.40	7810	7910	7080	10490	5650	8070	7426.13	1.84	0	3556	8630	8350	7990	7710	7350	8490	7850	55	2420	500	5640	10	1	10918462	789	-6.89	27.81	12	21.26	-1049.00	260.00	12900	20240715	-43.95	4545	20240805	59.08	12900	-43.95	20240715	4545	59.08	20240805	12900	-43.95	20240715	4545	59.08	20240805	3.08	N	373110	500	54 억		200962	N	N	0	N	00	N
43	20240923	151222	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-930	5	-11.52	16125800740	2166006	24.63	7810	7910	7110	10490	5650	8070	7444.44	1.84	0	-35808	8630	8350	7990	7710	7350	8490	7850	55	2420	500	5640	10	1	10918462	780	-6.81	27.46	12	19.84	-1049.00	260.00	12900	20240715	-44.65	4545	20240805	57.10	12900	-44.65	20240715	4545	57.10	20240805	12900	-44.65	20240715	4545	57.10	20240805	3.08	N	373110	500	54 억		200962	N	N	0	N	00	N
44	20240923	141228	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-840	5	-10.41	14558690370	1947640	22.14	7810	7910	7170	10490	5650	8070	7474.50	1.84	0	-63092	8630	8350	7990	7710	7350	8490	7850	55	2420	500	5640	10	1	10918462	789	-6.89	27.81	12	17.84	-1049.00	260.00	12900	20240715	-43.95	4545	20240805	59.08	12900	-43.95	20240715	4545	59.08	20240805	12900	-43.95	20240715	4545	59.08	20240805	3.08	N	373110	500	54 억		200962	N	N	0	N	00	N
45	20240923	131223	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-770	5	-9.54	13265827540	1768623	20.11	7810	7910	7200	10490	5650	8070	7500.09	1.84	0	-93727	8630	8350	7990	7710	7350	8490	7850	55	2420	500	5640	10	1	10918462	797	-6.96	28.08	12	16.20	-1049.00	260.00	12900	20240715	-43.41	4545	20240805	60.62	12900	-43.41	20240715	4545	60.62	20240805	12900	-43.41	20240715	4545	60.62	20240805	3.08	N	373110	500	54 억		200962	N	N	0	N	00	N
46	20240923	121224	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-730	5	-9.05	12815817050	1706928	19.41	7810	7910	7200	10490	5650	8070	7507.54	1.84	0	-89024	8630	8350	7990	7710	7350	8490	7850	55	2420	500	5640	10	1	10918462	801	-7.00	28.23	12	15.63	-1049.00	260.00	12900	20240715	-43.10	4545	20240805	61.50	12900	-43.10	20240715	4545	61.50	20240805	12900	-43.10	20240715	4545	61.50	20240805	3.08	N	373110	500	54 억		200962	N	N	0	N	00	N
47	20240923	111222	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-760	5	-9.42	11811926600	1569543	17.84	7810	7910	7200	10490	5650	8070	7525.10	1.84	0	-63727	8630	8350	7990	7710	7350	8490	7850	55	2420	500	5640	10	1	10918462	798	-6.97	28.12	12	14.38	-1049.00	260.00	12900	20240715	-43.33	4545	20240805	60.84	12900	-43.33	20240715	4545	60.84	20240805	12900	-43.33	20240715	4545	60.84	20240805	3.08	N	373110	500	54 억		200962	N	N	0	N	00	N
48	20240923	101221	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-750	5	-9.29	9379506040	1234517	14.04	7810	7910	7260	10490	5650	8070	7597.04	1.84	0	-11922	8630	8350	7990	7710	7350	8490	7850	55	2420	500	5640	10	1	10918462	799	-6.98	28.15	12	11.31	-1049.00	260.00	12900	20240715	-43.26	4545	20240805	61.06	12900	-43.26	20240715	4545	61.06	20240805	12900	-43.26	20240715	4545	61.06	20240805	3.08	N	373110	500	54 억		200962	N	N	0	N	00	N
49	20240923	091222	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-290	5	-3.59	2842992230	364457	4.14	7810	7910	7700	10490	5650	8070	7799.32	1.84	0	-2145	8630	8350	7990	7710	7350	8490	7850	55	2420	500	5640	10	1	10918462	849	-7.42	29.92	12	3.34	-1049.00	260.00	12900	20240715	-39.69	4545	20240805	71.18	12900	-39.69	20240715	4545	71.18	20240805	12900	-39.69	20240715	4545	71.18	20240805	3.08	N	373110	500	54 억		200962	N	N	0	N	00	N
50	20240913	161120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	660	2	9.51	244802855320	30315832	533.06	7200	8550	7120	9020	4860	6940	8075.94	1.51	0	-2809	7740	7340	6970	6570	6200	7540	6770	55	2080	500	4850	10	1	10918462	830	-7.24	29.23	12	277.66	-1049.00	260.00	12900	20240715	-41.09	4545	20240805	67.22	12900	-41.09	20240715	4545	67.22	20240805	12900	-41.09	20240715	4545	67.22	20240805	2.66	N	373110	500	54 억		165291	N	N	0	N	00	N
51	20240913	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	690	2	9.94	240947438250	29811016	524.19	7200	8550	7120	9020	4860	6940	8082.50	1.51	0	-61686	7740	7340	6970	6570	6200	7540	6770	55	2080	500	4850	10	1	10918462	833	-7.27	29.35	12	273.03	-1049.00	260.00	12900	20240715	-40.85	4545	20240805	67.88	12900	-40.85	20240715	4545	67.88	20240805	12900	-40.85	20240715	4545	67.88	20240805	2.66	N	373110	500	54 억		165291	N	N	0	N	00	N
52	20240913	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	1260	2	18.16	220933438100	27261246	479.35	7200	8550	7120	9020	4860	6940	8104.30	1.51	0	-104482	7740	7340	6970	6570	6200	7540	6770	55	2080	500	4850	10	1	10918462	895	-7.82	31.54	12	249.68	-1049.00	260.00	12900	20240715	-36.43	4545	20240805	80.42	12900	-36.43	20240715	4545	80.42	20240805	12900	-36.43	20240715	4545	80.42	20240805	2.66	N	373110	500	54 억		165291	N	N	0	N	00	N
53	20240913	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	1350	2	19.45	204155085810	25211139	443.30	7200	8550	7120	9020	4860	6940	8097.81	1.51	0	-121560	7740	7340	6970	6570	6200	7540	6770	55	2080	500	4850	10	1	10918462	905	-7.90	31.88	12	230.90	-1049.00	260.00	12900	20240715	-35.74	4545	20240805	82.40	12900	-35.74	20240715	4545	82.40	20240805	12900	-35.74	20240715	4545	82.40	20240805	2.66	N	373110	500	54 억		165291	N	N	0	N	00	N
54	20240913	121128	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	960	2	13.83	158144616150	19686535	346.16	7200	8430	7120	9020	4860	6940	8033.14	1.51	0	-96050	7740	7340	6970	6570	6200	7540	6770	55	2080	500	4850	10	1	10918462	863	-7.53	30.38	12	180.31	-1049.00	260.00	12900	20240715	-38.76	4545	20240805	73.82	12900	-38.76	20240715	4545	73.82	20240805	12900	-38.76	20240715	4545	73.82	20240805	2.66	N	373110	500	54 억		165291	N	N	0	N	00	N
55	20240913	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	1210	2	17.44	144728521630	18010689	316.69	7200	8430	7120	9020	4860	6940	8035.70	1.51	0	-93633	7740	7340	6970	6570	6200	7540	6770	55	2080	500	4850	10	1	10918462	890	-7.77	31.35	12	164.96	-1049.00	260.00	12900	20240715	-36.82	4545	20240805	79.32	12900	-36.82	20240715	4545	79.32	20240805	12900	-36.82	20240715	4545	79.32	20240805	2.66	N	373110	500	54 억		165291	N	N	0	N	00	N
56	20240913	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	1060	2	15.27	95188447550	11999439	210.99	7200	8300	7120	9020	4860	6940	7932.74	1.51	0	-105982	7740	7340	6970	6570	6200	7540	6770	55	2080	500	4850	10	1	10918462	873	-7.63	30.77	12	109.90	-1049.00	260.00	12900	20240715	-37.98	4545	20240805	76.02	12900	-37.98	20240715	4545	76.02	20240805	12900	-37.98	20240715	4545	76.02	20240805	2.66	N	373110	500	54 억		165291	N	N	0	N	00	N
57	20240913	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	970	2	13.98	26058146220	3432295	60.35	7200	7910	7120	9020	4860	6940	7592.05	1.51	0	-20169	7740	7340	6970	6570	6200	7540	6770	55	2080	500	4850	10	1	10918462	864	-7.54	30.42	12	31.44	-1049.00	260.00	12900	20240715	-38.68	4545	20240805	74.04	12900	-38.68	20240715	4545	74.04	20240805	12900	-38.68	20240715	4545	74.04	20240805	2.66	N	373110	500	54 억		165291	Y	N	0	N	00	N
58	20240912	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	80	2	1.17	36682338950	5229609	73.53	6790	7370	6600	8910	4810	6860	7014.46	0.91	0	66935	8306	7582	7166	6442	6026	7375	6235	55	2050	500	4800	10	1	10918462	758	-6.62	26.69	12	47.90	-1049.00	260.00	12900	20240715	-46.20	4545	20240805	52.70	12900	-46.20	20240715	4545	52.70	20240805	12900	-46.20	20240715	4545	52.70	20240805	0.66	N	373110	500	54 억		98832	N	N	0	N	00	N
59	20240912	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	0	3	0.00	35768330840	5097523	71.67	6790	7370	6600	8910	4810	6860	7016.87	0.91	0	68448	8306	7582	7166	6442	6026	7375	6235	55	2050	500	4800	10	1	10918462	749	-6.54	26.38	12	46.69	-1049.00	260.00	12900	20240715	-46.82	4545	20240805	50.94	12900	-46.82	20240715	4545	50.94	20240805	12900	-46.82	20240715	4545	50.94	20240805	0.66	N	373110	500	54 억		98832	N	N	0	N	00	N
60	20240912	141132	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-10	5	-0.15	33359391620	4748188	66.76	6790	7370	6600	8910	4810	6860	7025.78	0.91	0	77030	8306	7582	7166	6442	6026	7375	6235	55	2050	500	4800	10	1	10918462	748	-6.53	26.35	12	43.49	-1049.00	260.00	12900	20240715	-46.90	4545	20240805	50.72	12900	-46.90	20240715	4545	50.72	20240805	12900	-46.90	20240715	4545	50.72	20240805	0.66	N	373110	500	54 억		98832	N	N	0	N	00	N
61	20240912	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	-220	5	-3.21	30070304830	4263496	59.95	6790	7370	6600	8910	4810	6860	7053.06	0.91	0	26081	8306	7582	7166	6442	6026	7375	6235	55	2050	500	4800	10	1	10918462	725	-6.33	25.54	12	39.05	-1049.00	260.00	12900	20240715	-48.53	4545	20240805	46.09	12900	-48.53	20240715	4545	46.09	20240805	12900	-48.53	20240715	4545	46.09	20240805	0.66	N	373110	500	54 억		98832	N	N	0	N	00	N
62	20240912	121119	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	10	2	0.15	26238250370	3692588	51.92	6790	7370	6730	8910	4810	6860	7105.79	0.91	0	10935	8306	7582	7166	6442	6026	7375	6235	55	2050	500	4800	10	1	10918462	750	-6.55	26.42	12	33.82	-1049.00	260.00	12900	20240715	-46.74	4545	20240805	51.16	12900	-46.74	20240715	4545	51.16	20240805	12900	-46.74	20240715	4545	51.16	20240805	0.66	N	373110	500	54 억		98832	N	N	0	N	00	N
63	20240912	111118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	360	2	5.25	21008435250	2950341	41.48	6790	7370	6730	8910	4810	6860	7120.86	0.91	0	-35127	8306	7582	7166	6442	6026	7375	6235	55	2050	500	4800	10	1	10918462	788	-6.88	27.77	12	27.02	-1049.00	260.00	12900	20240715	-44.03	4545	20240805	58.86	12900	-44.03	20240715	4545	58.86	20240805	12900	-44.03	20240715	4545	58.86	20240805	0.66	N	373110	500	54 억		98832	N	N	0	N	00	N
64	20240912	101121	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	10	2	0.15	5090842960	739114	10.39	6790	7020	6730	8910	4810	6860	6887.84	0.91	0	-55655	8306	7582	7166	6442	6026	7375	6235	55	2050	500	4800	10	1	10918462	750	-6.55	26.42	12	6.77	-1049.00	260.00	12900	20240715	-46.74	4545	20240805	51.16	12900	-46.74	20240715	4545	51.16	20240805	12900	-46.74	20240715	4545	51.16	20240805	0.66	N	373110	500	54 억		98832	N	N	0	N	00	N
65	20240912	091121	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	0	3	0.00	1500965450	220122	3.10	6790	6910	6730	8910	4810	6860	6818.41	0.91	0	-25710	8306	7582	7166	6442	6026	7375	6235	55	2050	500	4800	10	1	10918462	749	-6.54	26.38	12	2.02	-1049.00	260.00	12900	20240715	-46.82	4545	20240805	50.94	12900	-46.82	20240715	4545	50.94	20240805	12900	-46.82	20240715	4545	50.94	20240805	0.66	N	373110	500	54 억		98832	N	N	0	N	00	N
66	20240911	161059	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-660	5	-8.78	51743818850	7024657	38.04	7650	7890	6750	9770	5270	7520	7367.43	0.25	0	28289	8500	8010	7030	6540	5560	8255	6785	55	2250	500	5260	10	1	10918462	749	-6.54	26.38	12	64.34	-1049.00	260.00	12900	20240715	-46.82	4545	20240805	50.94	12900	-46.82	20240715	4545	50.94	20240805	12900	-46.82	20240715	4545	50.94	20240805	0.75	N	373110	500	54 억		27836	N	N	0	N	00	N
67	20240911	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-740	5	-9.84	50529638850	6846699	37.07	7650	7890	6760	9770	5270	7520	7380.15	0.25	0	31292	8500	8010	7030	6540	5560	8255	6785	55	2250	500	5260	10	1	10918462	740	-6.46	26.08	12	62.71	-1049.00	260.00	12900	20240715	-47.44	4545	20240805	49.17	12900	-47.44	20240715	4545	49.17	20240805	12900	-47.44	20240715	4545	49.17	20240805	0.75	N	373110	500	54 억		27836	N	N	0	N	00	N
68	20240911	141108	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-500	5	-6.65	47454019030	6399647	34.65	7650	7890	6850	9770	5270	7520	7415.10	0.25	0	44842	8500	8010	7030	6540	5560	8255	6785	55	2250	500	5260	10	1	10918462	766	-6.69	27.00	12	58.61	-1049.00	260.00	12900	20240715	-45.58	4545	20240805	54.46	12900	-45.58	20240715	4545	54.46	20240805	12900	-45.58	20240715	4545	54.46	20240805	0.75	N	373110	500	54 억		27836	N	N	0	N	00	N
69	20240911	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-400	5	-5.32	44163213050	5927514	32.10	7650	7890	7030	9770	5270	7520	7450.55	0.25	0	28833	8500	8010	7030	6540	5560	8255	6785	55	2250	500	5260	10	1	10918462	777	-6.79	27.38	12	54.29	-1049.00	260.00	12900	20240715	-44.81	4545	20240805	56.66	12900	-44.81	20240715	4545	56.66	20240805	12900	-44.81	20240715	4545	56.66	20240805	0.75	N	373110	500	54 억		27836	N	N	0	N	00	N
70	20240911	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-460	5	-6.12	42322543090	5668478	30.69	7650	7890	7030	9770	5270	7520	7466.30	0.25	0	58481	8500	8010	7030	6540	5560	8255	6785	55	2250	500	5260	10	1	10918462	771	-6.73	27.15	12	51.92	-1049.00	260.00	12900	20240715	-45.27	4545	20240805	55.34	12900	-45.27	20240715	4545	55.34	20240805	12900	-45.27	20240715	4545	55.34	20240805	0.75	N	373110	500	54 억		27836	N	N	0	N	00	N
71	20240911	111057	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-330	5	-4.39	39627256280	5289846	28.64	7650	7890	7140	9770	5270	7520	7491.19	0.25	0	42062	8500	8010	7030	6540	5560	8255	6785	55	2250	500	5260	10	1	10918462	785	-6.85	27.65	12	48.45	-1049.00	260.00	12900	20240715	-44.26	4545	20240805	58.20	12900	-44.26	20240715	4545	58.20	20240805	12900	-44.26	20240715	4545	58.20	20240805	0.75	N	373110	500	54 억		27836	N	N	0	N	00	N
72	20240911	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-220	5	-2.93	35958662990	4783522	25.90	7650	7890	7200	9770	5270	7520	7517.19	0.25	0	71346	8500	8010	7030	6540	5560	8255	6785	55	2250	500	5260	10	1	10918462	797	-6.96	28.08	12	43.81	-1049.00	260.00	12900	20240715	-43.41	4545	20240805	60.62	12900	-43.41	20240715	4545	60.62	20240805	12900	-43.41	20240715	4545	60.62	20240805	0.75	N	373110	500	54 억		27836	N	N	0	N	00	N
73	20240911	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	30	2	0.40	15021857480	1985919	10.75	7650	7710	7400	9770	5270	7520	7564.18	0.25	0	-43343	8500	8010	7030	6540	5560	8255	6785	55	2250	500	5260	10	1	10918462	824	-7.20	29.04	12	18.19	-1049.00	260.00	12900	20240715	-41.47	4545	20240805	66.12	12900	-41.47	20240715	4545	66.12	20240805	12900	-41.47	20240715	4545	66.12	20240805	0.75	N	373110	500	54 억		27836	N	N	0	N	00	N
74	20240910	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	1730	1	29.88	130351642730	18465550	921.45	6100	7520	6050	7520	4060	5790	7059.16	0.37	0	27276	6390	6090	5850	5550	5310	5970	5430	55	1730	500	4050	10	1	10918462	821	-7.17	28.92	12	169.12	-1049.00	260.00	12900	20240715	-41.71	4545	20240805	65.46	12900	-41.71	20240715	4545	65.46	20240805	12900	-41.71	20240715	4545	65.46	20240805	0.74	N	373110	500	54 억		40382	N	N	0	N	00	N
75	20240910	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	1730	1	29.88	130126148010	18435564	919.96	6100	7520	6050	7520	4060	5790	7058.43	0.37	0	26756	6390	6090	5850	5550	5310	5970	5430	55	1730	500	4050	10	1	10918462	821	-7.17	28.92	12	168.85	-1049.00	260.00	12900	20240715	-41.71	4545	20240805	65.46	12900	-41.71	20240715	4545	65.46	20240805	12900	-41.71	20240715	4545	65.46	20240805	0.74	N	373110	500	54 억		40382	N	N	0	N	00	N
76	20240910	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	1300	2	22.45	113866147810	16213450	809.07	6100	7480	6050	7520	4060	5790	7022.94	0.37	0	-10750	6390	6090	5850	5550	5310	5970	5430	55	1730	500	4050	10	1	10918462	774	-6.76	27.27	12	148.50	-1049.00	260.00	12900	20240715	-45.04	4545	20240805	56.00	12900	-45.04	20240715	4545	56.00	20240805	12900	-45.04	20240715	4545	56.00	20240805	0.74	N	373110	500	54 억		40382	N	N	0	N	00	N
77	20240910	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	1580	2	27.29	99932798090	14265226	711.85	6100	7480	6050	7520	4060	5790	7005.34	0.37	0	-34745	6390	6090	5850	5550	5310	5970	5430	55	1730	500	4050	10	1	10918462	805	-7.03	28.35	12	130.65	-1049.00	260.00	12900	20240715	-42.87	4545	20240805	62.16	12900	-42.87	20240715	4545	62.16	20240805	12900	-42.87	20240715	4545	62.16	20240805	0.74	N	373110	500	54 억		40382	N	N	0	N	00	N
78	20240910	121057	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	1420	2	24.53	88127100490	12650616	631.28	6100	7440	6050	7520	4060	5790	6966.23	0.37	0	12085	6390	6090	5850	5550	5310	5970	5430	55	1730	500	4050	10	1	10918462	787	-6.87	27.73	12	115.86	-1049.00	260.00	12900	20240715	-44.11	4545	20240805	58.64	12900	-44.11	20240715	4545	58.64	20240805	12900	-44.11	20240715	4545	58.64	20240805	0.74	N	373110	500	54 억		40382	N	N	0	N	00	N
79	20240910	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	1540	2	26.60	76512844110	11052615	551.54	6100	7440	6050	7520	4060	5790	6922.60	0.37	0	-37894	6390	6090	5850	5550	5310	5970	5430	55	1730	500	4050	10	1	10918462	800	-6.99	28.19	12	101.23	-1049.00	260.00	12900	20240715	-43.18	4545	20240805	61.28	12900	-43.18	20240715	4545	61.28	20240805	12900	-43.18	20240715	4545	61.28	20240805	0.74	N	373110	500	54 억		40382	N	N	0	N	00	N
80	20240910	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	930	2	16.06	48576593170	7145536	356.57	6100	7140	6050	7520	4060	5790	6798.17	0.37	0	4612	6390	6090	5850	5550	5310	5970	5430	55	1730	500	4050	10	1	10918462	734	-6.41	25.85	12	65.44	-1049.00	260.00	12900	20240715	-47.91	4545	20240805	47.85	12900	-47.91	20240715	4545	47.85	20240805	12900	-47.91	20240715	4545	47.85	20240805	0.74	N	373110	500	54 억		40382	N	N	0	N	00	N
81	20240910	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	830	2	14.34	11008170060	1695325	84.60	6100	6700	6050	7520	4060	5790	6493.25	0.37	0	-986	6390	6090	5850	5550	5310	5970	5430	55	1730	500	4050	10	1	10918462	723	-6.31	25.46	12	15.53	-1049.00	260.00	12900	20240715	-48.68	4545	20240805	45.65	12900	-48.68	20240715	4545	45.65	20240805	12900	-48.68	20240715	4545	45.65	20240805	0.74	N	373110	500	54 억		40382	N	N	0	N	00	N
82	20240909	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	20	2	0.35	11576073130	1968881	19.07	5950	6150	5610	7500	4040	5770	5880.66	0.57	0	-22624	7843	6806	6253	5216	4663	6530	4940	55	1730	500	4030	10	1	10918462	632	-5.52	22.27	12	18.03	-1049.00	260.00	12900	20240715	-55.12	4545	20240805	27.39	12900	-55.12	20240715	4545	27.39	20240805	12900	-55.12	20240715	4545	27.39	20240805	0.83	N	373110	500	54 억		61966	N	N	0	N	00	N
83	20240909	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	60	2	1.04	11112220670	1888717	18.30	5950	6150	5610	7500	4040	5770	5884.51	0.57	0	-22907	7843	6806	6253	5216	4663	6530	4940	55	1730	500	4030	10	1	10918462	637	-5.56	22.42	12	17.30	-1049.00	260.00	12900	20240715	-54.81	4545	20240805	28.27	12900	-54.81	20240715	4545	28.27	20240805	12900	-54.81	20240715	4545	28.27	20240805	0.83	N	373110	500	54 억		61966	N	N	0	N	00	N
84	20240909	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	10	2	0.17	10255576370	1741312	16.87	5950	6150	5610	7500	4040	5770	5890.75	0.57	0	-15182	7843	6806	6253	5216	4663	6530	4940	55	1730	500	4030	10	1	10918462	631	-5.51	22.23	12	15.95	-1049.00	260.00	12900	20240715	-55.19	4545	20240805	27.17	12900	-55.19	20240715	4545	27.17	20240805	12900	-55.19	20240715	4545	27.17	20240805	0.83	N	373110	500	54 억		61966	N	N	0	N	00	N
85	20240909	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-100	5	-1.73	9460776020	1602452	15.52	5950	6150	5610	7500	4040	5770	5905.38	0.57	0	-22269	7843	6806	6253	5216	4663	6530	4940	55	1730	500	4030	10	1	10918462	619	-5.41	21.81	12	14.68	-1049.00	260.00	12900	20240715	-56.05	4545	20240805	24.75	12900	-56.05	20240715	4545	24.75	20240805	12900	-56.05	20240715	4545	24.75	20240805	0.83	N	373110	500	54 억		61966	N	N	0	N	00	N
86	20240909	121040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	30	2	0.52	8280188950	1394867	13.51	5950	6150	5760	7500	4040	5770	5938.24	0.57	0	-22571	7843	6806	6253	5216	4663	6530	4940	55	1730	500	4030	10	1	10918462	633	-5.53	22.31	12	12.78	-1049.00	260.00	12900	20240715	-55.04	4545	20240805	27.61	12900	-55.04	20240715	4545	27.61	20240805	12900	-55.04	20240715	4545	27.61	20240805	0.83	N	373110	500	54 억		61966	N	N	0	N	00	N
87	20240909	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	60	2	1.04	7580090310	1274638	12.35	5950	6150	5760	7500	4040	5770	5949.26	0.57	0	-37488	7843	6806	6253	5216	4663	6530	4940	55	1730	500	4030	10	1	10918462	637	-5.56	22.42	12	11.67	-1049.00	260.00	12900	20240715	-54.81	4545	20240805	28.27	12900	-54.81	20240715	4545	28.27	20240805	12900	-54.81	20240715	4545	28.27	20240805	0.83	N	373110	500	54 억		61966	N	N	0	N	00	N
88	20240909	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	160	2	2.77	6513052470	1094639	10.60	5950	6150	5760	7500	4040	5770	5952.80	0.57	0	-4757	7843	6806	6253	5216	4663	6530	4940	55	1730	500	4030	10	1	10918462	647	-5.65	22.81	12	10.03	-1049.00	260.00	12900	20240715	-54.03	4545	20240805	30.47	12900	-54.03	20240715	4545	30.47	20240805	12900	-54.03	20240715	4545	30.47	20240805	0.83	N	373110	500	54 억		61966	N	N	0	N	00	N
89	20240909	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	110	2	1.91	3688941710	614260	5.95	5950	6150	5850	7500	4040	5770	6012.23	0.57	0	20849	7843	6806	6253	5216	4663	6530	4940	55	1730	500	4030	10	1	10918462	642	-5.61	22.62	12	5.63	-1049.00	260.00	12900	20240715	-54.42	4545	20240805	29.37	12900	-54.42	20240715	4545	29.37	20240805	12900	-54.42	20240715	4545	29.37	20240805	0.83	N	373110	500	54 억		61966	N	N	0	N	00	N
90	20240906	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-580	5	-9.13	69023363440	10190928	368.25	6310	7290	5700	8250	4450	6350	6774.89	0.23	0	36976	7836	7092	6636	5892	5436	6865	5665	55	1900	500	4440	10	1	10918462	630	-5.50	22.19	12	93.34	-1049.00	260.00	12900	20240715	-55.27	4545	20240805	26.95	12900	-55.27	20240715	4545	26.95	20240805	12900	-55.27	20240715	4545	26.95	20240805	1.00	N	373110	500	54 억		25049	N	N	0	N	00	N
91	20240906	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-570	5	-8.98	68322669010	10069504	363.86	6310	7290	5700	8250	4450	6350	6785.16	0.23	0	34241	7836	7092	6636	5892	5436	6865	5665	55	1900	500	4440	10	1	10918462	631	-5.51	22.23	12	92.22	-1049.00	260.00	12900	20240715	-55.19	4545	20240805	27.17	12900	-55.19	20240715	4545	27.17	20240805	12900	-55.19	20240715	4545	27.17	20240805	1.00	N	373110	500	54 억		25049	N	N	0	N	00	N
92	20240906	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-450	5	-7.09	67034493450	9848648	355.88	6310	7290	5790	8250	4450	6350	6806.53	0.23	0	26690	7836	7092	6636	5892	5436	6865	5665	55	1900	500	4440	10	1	10918462	644	-5.62	22.69	12	90.20	-1049.00	260.00	12900	20240715	-54.26	4545	20240805	29.81	12900	-54.26	20240715	4545	29.81	20240805	12900	-54.26	20240715	4545	29.81	20240805	1.00	N	373110	500	54 억		25049	N	N	0	N	00	N
93	20240906	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-530	5	-8.35	65958182880	9666086	349.28	6310	7290	5790	8250	4450	6350	6823.73	0.23	0	5464	7836	7092	6636	5892	5436	6865	5665	55	1900	500	4440	10	1	10918462	635	-5.55	22.38	12	88.53	-1049.00	260.00	12900	20240715	-54.88	4545	20240805	28.05	12900	-54.88	20240715	4545	28.05	20240805	12900	-54.88	20240715	4545	28.05	20240805	1.00	N	373110	500	54 억		25049	N	N	0	N	00	N
94	20240906	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-270	5	-4.25	64040189750	9342223	337.58	6310	7290	5940	8250	4450	6350	6854.99	0.23	0	-3992	7836	7092	6636	5892	5436	6865	5665	55	1900	500	4440	10	1	10918462	664	-5.80	23.38	12	85.56	-1049.00	260.00	12900	20240715	-52.87	4545	20240805	33.77	12900	-52.87	20240715	4545	33.77	20240805	12900	-52.87	20240715	4545	33.77	20240805	1.00	N	373110	500	54 억		25049	N	N	0	N	00	N
95	20240906	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	320	2	5.04	55387527690	7959949	287.63	6310	7290	6200	8250	4450	6350	6958.38	0.23	0	37297	7836	7092	6636	5892	5436	6865	5665	55	1900	500	4440	10	1	10918462	728	-6.36	25.65	12	72.90	-1049.00	260.00	12900	20240715	-48.29	4545	20240805	46.75	12900	-48.29	20240715	4545	46.75	20240805	12900	-48.29	20240715	4545	46.75	20240805	1.00	N	373110	500	54 억		25049	N	N	0	N	00	N
96	20240906	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	650	2	10.24	39358508410	5673785	205.02	6310	7280	6200	8250	4450	6350	6937.04	0.23	0	-21274	7836	7092	6636	5892	5436	6865	5665	55	1900	500	4440	10	1	10918462	764	-6.67	26.92	12	51.97	-1049.00	260.00	12900	20240715	-45.74	4545	20240805	54.02	12900	-45.74	20240715	4545	54.02	20240805	12900	-45.74	20240715	4545	54.02	20240805	1.00	N	373110	500	54 억		25049	N	N	0	N	00	N
97	20240906	091041	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-10	5	-0.16	815473460	128771	4.65	6310	6410	6270	8250	4450	6350	6332.56	0.23	0	3128	7836	7092	6636	5892	5436	6865	5665	55	1900	500	4440	10	1	10918462	692	-6.04	24.38	12	1.18	-1049.00	260.00	12900	20240715	-50.85	4545	20240805	39.49	12900	-50.85	20240715	4545	39.49	20240805	12900	-50.85	20240715	4545	39.49	20240805	1.00	N	373110	500	54 억		25049	N	N	0	N	00	N
98	20240905	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-670	5	-9.54	18368223440	2714000	121.35	6990	7380	6180	9120	4920	7020	6769.09	0.64	0	-45139	7546	7282	6996	6732	6446	7140	6590	55	2100	500	4910	10	1	10918462	693	-6.05	24.42	12	24.86	-1049.00	260.00	12900	20240715	-50.78	4545	20240805	39.71	12900	-50.78	20240715	4545	39.71	20240805	12900	-50.78	20240715	4545	39.71	20240805	2.14	N	373110	500	54 억		69931	N	N	0	N	00	N
99	20240905	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-660	5	-9.40	17518286660	2579229	115.33	6990	7380	6180	9120	4920	7020	6791.95	0.64	0	-56737	7546	7282	6996	6732	6446	7140	6590	55	2100	500	4910	10	1	10918462	694	-6.06	24.46	12	23.62	-1049.00	260.00	12900	20240715	-50.70	4545	20240805	39.93	12900	-50.70	20240715	4545	39.93	20240805	12900	-50.70	20240715	4545	39.93	20240805	2.14	N	373110	500	54 억		69931	N	N	0	N	00	N
100	20240905	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-780	5	-11.11	16050638310	2347798	104.98	6990	7380	6180	9120	4920	7020	6836.37	0.64	0	-46510	7546	7282	6996	6732	6446	7140	6590	55	2100	500	4910	10	1	10918462	681	-5.95	24.00	12	21.50	-1049.00	260.00	12900	20240715	-51.63	4545	20240805	37.29	12900	-51.63	20240715	4545	37.29	20240805	12900	-51.63	20240715	4545	37.29	20240805	2.14	N	373110	500	54 억		69931	N	N	0	N	00	N
101	20240905	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-600	5	-8.55	14382511080	2084146	93.19	6990	7380	6400	9120	4920	7020	6900.84	0.64	0	-59352	7546	7282	6996	6732	6446	7140	6590	55	2100	500	4910	10	1	10918462	701	-6.12	24.69	12	19.09	-1049.00	260.00	12900	20240715	-50.23	4545	20240805	41.25	12900	-50.23	20240715	4545	41.25	20240805	12900	-50.23	20240715	4545	41.25	20240805	2.14	N	373110	500	54 억		69931	N	N	0	N	00	N
102	20240905	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	-480	5	-6.84	13322198480	1920268	85.86	6990	7380	6450	9120	4920	7020	6937.62	0.64	0	-54053	7546	7282	6996	6732	6446	7140	6590	55	2100	500	4910	10	1	10918462	714	-6.23	25.15	12	17.59	-1049.00	260.00	12900	20240715	-49.30	4545	20240805	43.89	12900	-49.30	20240715	4545	43.89	20240805	12900	-49.30	20240715	4545	43.89	20240805	2.14	N	373110	500	54 억		69931	N	N	0	N	00	N
103	20240905	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-510	5	-7.26	12047489550	1724662	77.12	6990	7380	6510	9120	4920	7020	6985.40	0.64	0	-68739	7546	7282	6996	6732	6446	7140	6590	55	2100	500	4910	10	1	10918462	711	-6.21	25.04	12	15.80	-1049.00	260.00	12900	20240715	-49.53	4545	20240805	43.23	12900	-49.53	20240715	4545	43.23	20240805	12900	-49.53	20240715	4545	43.23	20240805	2.14	N	373110	500	54 억		69931	N	N	0	N	00	N
104	20240905	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-180	5	-2.56	8540212070	1199341	53.63	6990	7380	6820	9120	4920	7020	7120.86	0.64	0	-55421	7546	7282	6996	6732	6446	7140	6590	55	2100	500	4910	10	1	10918462	747	-6.52	26.31	12	10.98	-1049.00	260.00	12900	20240715	-46.98	4545	20240805	50.50	12900	-46.98	20240715	4545	50.50	20240805	12900	-46.98	20240715	4545	50.50	20240805	2.14	N	373110	500	54 억		69931	N	N	0	N	00	N
105	20240905	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	280	2	3.99	3725867240	519140	23.21	6990	7380	6970	9120	4920	7020	7177.38	0.64	0	3738	7546	7282	6996	6732	6446	7140	6590	55	2100	500	4910	10	1	10918462	797	-6.96	28.08	12	4.75	-1049.00	260.00	12900	20240715	-43.41	4545	20240805	60.62	12900	-43.41	20240715	4545	60.62	20240805	12900	-43.41	20240715	4545	60.62	20240805	2.14	N	373110	500	54 억		69931	N	N	0	N	00	N
106	20240904	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-430	5	-5.77	15322447220	2191393	50.35	7140	7260	6710	9680	5220	7450	6991.93	0.80	0	-25866	8243	7846	7523	7126	6803	7685	6965	55	2230	500	5210	10	1	10918462	766	-6.69	27.00	12	20.07	-1049.00	260.00	12900	20240715	-45.58	4545	20240805	54.46	12900	-45.58	20240715	4545	54.46	20240805	12900	-45.58	20240715	4545	54.46	20240805	0.87	N	373110	500	54 억		87844	N	N	0	N	00	N
107	20240904	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-610	5	-8.19	14461152780	2067687	47.51	7140	7260	6710	9680	5220	7450	6993.86	0.80	0	-23543	8243	7846	7523	7126	6803	7685	6965	55	2230	500	5210	10	1	10918462	747	-6.52	26.31	12	18.94	-1049.00	260.00	12900	20240715	-46.98	4545	20240805	50.50	12900	-46.98	20240715	4545	50.50	20240805	12900	-46.98	20240715	4545	50.50	20240805	0.87	N	373110	500	54 억		87844	N	N	0	N	00	N
108	20240904	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-640	5	-8.59	13373034820	1909528	43.87	7140	7260	6710	9680	5220	7450	7003.30	0.80	0	-17859	8243	7846	7523	7126	6803	7685	6965	55	2230	500	5210	10	1	10918462	744	-6.49	26.19	12	17.49	-1049.00	260.00	12900	20240715	-47.21	4545	20240805	49.83	12900	-47.21	20240715	4545	49.83	20240805	12900	-47.21	20240715	4545	49.83	20240805	0.87	N	373110	500	54 억		87844	N	N	0	N	00	N
109	20240904	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-470	5	-6.31	12006655950	1710607	39.30	7140	7260	6800	9680	5220	7450	7018.93	0.80	0	-24519	8243	7846	7523	7126	6803	7685	6965	55	2230	500	5210	10	1	10918462	762	-6.65	26.85	12	15.67	-1049.00	260.00	12900	20240715	-45.89	4545	20240805	53.58	12900	-45.89	20240715	4545	53.58	20240805	12900	-45.89	20240715	4545	53.58	20240805	0.87	N	373110	500	54 억		87844	N	N	0	N	00	N
110	20240904	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-410	5	-5.50	11214937070	1597078	36.69	7140	7260	6800	9680	5220	7450	7022.14	0.80	0	-13860	8243	7846	7523	7126	6803	7685	6965	55	2230	500	5210	10	1	10918462	769	-6.71	27.08	12	14.63	-1049.00	260.00	12900	20240715	-45.43	4545	20240805	54.90	12900	-45.43	20240715	4545	54.90	20240805	12900	-45.43	20240715	4545	54.90	20240805	0.87	N	373110	500	54 억		87844	N	N	0	N	00	N
111	20240904	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-320	5	-4.30	10270469970	1463286	33.62	7140	7260	6800	9680	5220	7450	7018.75	0.80	0	-22926	8243	7846	7523	7126	6803	7685	6965	55	2230	500	5210	10	1	10918462	778	-6.80	27.42	12	13.40	-1049.00	260.00	12900	20240715	-44.73	4545	20240805	56.88	12900	-44.73	20240715	4545	56.88	20240805	12900	-44.73	20240715	4545	56.88	20240805	0.87	N	373110	500	54 억		87844	N	N	0	N	00	N
112	20240904	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-450	5	-6.04	6742701420	957917	22.01	7140	7260	6800	9680	5220	7450	7038.89	0.80	0	-13853	8243	7846	7523	7126	6803	7685	6965	55	2230	500	5210	10	1	10918462	764	-6.67	26.92	12	8.77	-1049.00	260.00	12900	20240715	-45.74	4545	20240805	54.02	12900	-45.74	20240715	4545	54.02	20240805	12900	-45.74	20240715	4545	54.02	20240805	0.87	N	373110	500	54 억		87844	N	N	0	N	00	N
113	20240904	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-360	5	-4.83	2253610470	317243	7.29	7140	7260	6950	9680	5220	7450	7103.66	0.80	0	22998	8243	7846	7523	7126	6803	7685	6965	55	2230	500	5210	10	1	10918462	774	-6.76	27.27	12	2.91	-1049.00	260.00	12900	20240715	-45.04	4545	20240805	56.00	12900	-45.04	20240715	4545	56.00	20240805	12900	-45.04	20240715	4545	56.00	20240805	0.87	N	373110	500	54 억		87844	N	N	0	N	00	N
114	20240903	161004	54	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-400	5	-5.10	30385048700	4026767	12.07	7750	7920	7200	10200	5500	7850	7545.81	0.11	0	84085	9363	8606	7543	6786	5723	8985	7165	55	2350	500	5490	10	1	10918462	813	-7.10	28.65	12	36.88	-1049.00	260.00	12900	20240715	-42.25	4545	20240805	63.92	12900	-42.25	20240715	4545	63.92	20240805	12900	-42.25	20240715	4545	63.92	20240805	0.02	N	373110	500	54 억		12063	N	N	0	N	01	N
115	20240903	151014	54	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-540	5	-6.88	27452566200	3633001	10.89	7750	7920	7200	10200	5500	7850	7556.32	0.11	0	97141	9363	8606	7543	6786	5723	8985	7165	55	2350	500	5490	10	1	10918462	798	-6.97	28.12	12	33.27	-1049.00	260.00	12900	20240715	-43.33	4545	20240805	60.84	12900	-43.33	20240715	4545	60.84	20240805	12900	-43.33	20240715	4545	60.84	20240805	0.02	N	373110	500	54 억		12063	N	N	0	N	01	N
116	20240903	141013	54	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-550	5	-7.01	25804061930	3406542	10.21	7750	7920	7250	10200	5500	7850	7574.74	0.11	0	88482	9363	8606	7543	6786	5723	8985	7165	55	2350	500	5490	10	1	10918462	797	-6.96	28.08	12	31.20	-1049.00	260.00	12900	20240715	-43.41	4545	20240805	60.62	12900	-43.41	20240715	4545	60.62	20240805	12900	-43.41	20240715	4545	60.62	20240805	0.02	N	373110	500	54 억		12063	N	N	0	N	01	N
117	20240903	131015	54	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-430	5	-5.48	23771331650	3128864	9.38	7750	7920	7300	10200	5500	7850	7597.31	0.11	0	82953	9363	8606	7543	6786	5723	8985	7165	55	2350	500	5490	10	1	10918462	810	-7.07	28.54	12	28.66	-1049.00	260.00	12900	20240715	-42.48	4545	20240805	63.26	12900	-42.48	20240715	4545	63.26	20240805	12900	-42.48	20240715	4545	63.26	20240805	0.02	N	373110	500	54 억		12063	N	N	0	N	01	N
118	20240903	121002	54	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-480	5	-6.11	22367151630	2939173	8.81	7750	7920	7300	10200	5500	7850	7609.90	0.11	0	107026	9363	8606	7543	6786	5723	8985	7165	55	2350	500	5490	10	1	10918462	805	-7.03	28.35	12	26.92	-1049.00	260.00	12900	20240715	-42.87	4545	20240805	62.16	12900	-42.87	20240715	4545	62.16	20240805	12900	-42.87	20240715	4545	62.16	20240805	0.02	N	373110	500	54 억		12063	N	N	0	N	01	N
119	20240903	111001	54	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-470	5	-5.99	20331473810	2662161	7.98	7750	7920	7310	10200	5500	7850	7637.09	0.11	0	154911	9363	8606	7543	6786	5723	8985	7165	55	2350	500	5490	10	1	10918462	806	-7.04	28.38	12	24.38	-1049.00	260.00	12900	20240715	-42.79	4545	20240805	62.38	12900	-42.79	20240715	4545	62.38	20240805	12900	-42.79	20240715	4545	62.38	20240805	0.02	N	373110	500	54 억		12063	N	N	0	N	01	N
120	20240903	101000	54	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-260	5	-3.31	16479405880	2147101	6.44	7750	7920	7440	10200	5500	7850	7675.07	0.11	0	182484	9363	8606	7543	6786	5723	8985	7165	55	2350	500	5490	10	1	10918462	829	-7.24	29.19	12	19.66	-1049.00	260.00	12900	20240715	-41.16	4545	20240805	67.00	12900	-41.16	20240715	4545	67.00	20240805	12900	-41.16	20240715	4545	67.00	20240805	0.02	N	373110	500	54 억		12063	N	N	0	N	01	N
121	20240903	091005	54	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-170	5	-2.17	6295393150	812648	2.44	7750	7920	7600	10200	5500	7850	7746.58	0.11	0	100610	9363	8606	7543	6786	5723	8985	7165	55	2350	500	5490	10	1	10918462	839	-7.32	29.54	12	7.44	-1049.00	260.00	12900	20240715	-40.47	4545	20240805	68.98	12900	-40.47	20240715	4545	68.98	20240805	12900	-40.47	20240715	4545	68.98	20240805	0.02	N	373110	500	54 억		12063	N	N	0	N	01	N
122	20240902	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	1460	2	22.85	252775634720	33039424	589.02	6970	8300	6480	8300	4480	6390	7650.48	0.01	0	-31474	7170	6780	6000	5610	4830	6975	5805	55	1910	500	4470	10	1	10918462	857	-7.48	30.19	12	302.60	-1049.00	260.00	12900	20240715	-39.15	4545	20240805	72.72	12900	-39.15	20240715	4545	72.72	20240805	12900	-39.15	20240715	4545	72.72	20240805	0.01	N	373110	500	54 억		987	N	N	0	N	00	N
123	20240902	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	1700	2	26.60	236848795200	31065030	553.82	6970	8300	6480	8300	4480	6390	7624.30	0.01	0	-38140	7170	6780	6000	5610	4830	6975	5805	55	1910	500	4470	10	1	10918462	883	-7.71	31.12	12	284.52	-1049.00	260.00	12900	20240715	-37.29	4545	20240805	78.00	12900	-37.29	20240715	4545	78.00	20240805	12900	-37.29	20240715	4545	78.00	20240805	0.01	N	373110	500	54 억		987	N	N	0	N	00	N
124	20240902	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	1250	2	19.56	172930764110	23219337	413.95	6970	8050	6480	8300	4480	6390	7447.71	0.01	0	-39415	7170	6780	6000	5610	4830	6975	5805	55	1910	500	4470	10	1	10918462	834	-7.28	29.38	12	212.66	-1049.00	260.00	12900	20240715	-40.78	4545	20240805	68.10	12900	-40.78	20240715	4545	68.10	20240805	12900	-40.78	20240715	4545	68.10	20240805	0.01	N	373110	500	54 억		987	N	N	0	N	00	N
125	20240902	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	750	2	11.74	129891011180	17601862	313.80	6970	8050	6480	8300	4480	6390	7379.40	0.01	0	-6326	7170	6780	6000	5610	4830	6975	5805	55	1910	500	4470	10	1	10918462	780	-6.81	27.46	12	161.21	-1049.00	260.00	12900	20240715	-44.65	4545	20240805	57.10	12900	-44.65	20240715	4545	57.10	20240805	12900	-44.65	20240715	4545	57.10	20240805	0.01	N	373110	500	54 억		987	N	N	0	N	00	N
126	20240902	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	890	2	13.93	122457949860	16571401	295.43	6970	8050	6480	8300	4480	6390	7389.73	0.01	0	-34436	7170	6780	6000	5610	4830	6975	5805	55	1910	500	4470	10	1	10918462	795	-6.94	28.00	12	151.77	-1049.00	260.00	12900	20240715	-43.57	4545	20240805	60.18	12900	-43.57	20240715	4545	60.18	20240805	12900	-43.57	20240715	4545	60.18	20240805	0.01	N	373110	500	54 억		987	N	N	0	N	00	N
127	20240902	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	1070	2	16.74	113724232290	15392091	274.41	6970	8050	6480	8300	4480	6390	7388.49	0.01	0	-29822	7170	6780	6000	5610	4830	6975	5805	55	1910	500	4470	10	1	10918462	815	-7.11	28.69	12	140.97	-1049.00	260.00	12900	20240715	-42.17	4545	20240805	64.14	12900	-42.17	20240715	4545	64.14	20240805	12900	-42.17	20240715	4545	64.14	20240805	0.01	N	373110	500	54 억		987	N	N	0	N	00	N
128	20240902	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	1360	2	21.28	73815470960	10238926	182.54	6970	7900	6480	8300	4480	6390	7209.31	0.01	0	-41949	7170	6780	6000	5610	4830	6975	5805	55	1910	500	4470	10	1	10918462	846	-7.39	29.81	12	93.78	-1049.00	260.00	12900	20240715	-39.92	4545	20240805	70.52	12900	-39.92	20240715	4545	70.52	20240805	12900	-39.92	20240715	4545	70.52	20240805	0.01	N	373110	500	54 억		987	N	N	0	N	00	N
129	20240902	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	280	2	4.38	11121220170	1631548	29.09	6970	6970	6630	8300	4480	6390	6816.40	0.01	0	-40702	7170	6780	6000	5610	4830	6975	5805	55	1910	500	4470	10	1	10918462	728	-6.36	25.65	12	14.94	-1049.00	260.00	12900	20240715	-48.29	4545	20240805	46.75	12900	-48.29	20240715	4545	46.75	20240805	12900	-48.29	20240715	4545	46.75	20240805	0.01	N	373110	500	54 억		987	N	N	0	N	00	N