KissMeData/114450/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	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	2315	50	2	2.21	575074855	252227	118.47	2265	2360	2200	2940	1590	2265	2279.95	1.42	0	-6004	2398	2331	2263	2196	2128	2297	2162	100	675	500	1490	5	1	20000000	463	-2.83	1.27	12	1.26	-818.00	1816.00	4545	20240816	-49.06	1613	20240805	43.52	4545	-49.06	20240816	1613	43.52	20240805	4545	-49.06	20240816	1613	43.52	20240805	0.03	N	114450	500	100 억		284033	N	N	0	N	00	N
3	20240930	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	30	2	1.32	539820375	236934	111.29	2265	2360	2200	2940	1590	2265	2278.36	1.42	0	-5048	2398	2331	2263	2196	2128	2297	2162	100	675	500	1490	5	1	20000000	459	-2.81	1.26	12	1.18	-818.00	1816.00	4545	20240816	-49.50	1613	20240805	42.28	4545	-49.50	20240816	1613	42.28	20240805	4545	-49.50	20240816	1613	42.28	20240805	0.03	N	114450	500	100 억		284033	N	N	0	N	00	N
4	20240930	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	2290	25	2	1.10	480452200	211012	99.11	2265	2360	2200	2940	1590	2265	2276.90	1.42	0	-6089	2398	2331	2263	2196	2128	2297	2162	100	675	500	1490	5	1	20000000	458	-2.80	1.26	12	1.06	-818.00	1816.00	4545	20240816	-49.61	1613	20240805	41.97	4545	-49.61	20240816	1613	41.97	20240805	4545	-49.61	20240816	1613	41.97	20240805	0.03	N	114450	500	100 억		284033	N	N	0	N	00	N
5	20240930	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	5	2	0.22	448971230	197258	92.65	2265	2360	2200	2940	1590	2265	2276.06	1.42	0	-5636	2398	2331	2263	2196	2128	2297	2162	100	675	500	1490	5	1	20000000	454	-2.78	1.25	12	0.99	-818.00	1816.00	4545	20240816	-50.06	1613	20240805	40.73	4545	-50.06	20240816	1613	40.73	20240805	4545	-50.06	20240816	1613	40.73	20240805	0.03	N	114450	500	100 억		284033	N	N	0	N	00	N
6	20240930	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	2310	45	2	1.99	280125990	124311	58.39	2265	2330	2200	2940	1590	2265	2253.43	1.42	0	-16338	2398	2331	2263	2196	2128	2297	2162	100	675	500	1490	5	1	20000000	462	-2.82	1.27	12	0.62	-818.00	1816.00	4545	20240816	-49.17	1613	20240805	43.21	4545	-49.17	20240816	1613	43.21	20240805	4545	-49.17	20240816	1613	43.21	20240805	0.03	N	114450	500	100 억		284033	N	N	0	N	00	N
7	20240930	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	-20	5	-0.88	187313350	83808	39.36	2265	2290	2200	2940	1590	2265	2235.03	1.42	0	-6293	2398	2331	2263	2196	2128	2297	2162	100	675	500	1490	5	1	20000000	449	-2.74	1.24	12	0.42	-818.00	1816.00	4545	20240816	-50.61	1613	20240805	39.18	4545	-50.61	20240816	1613	39.18	20240805	4545	-50.61	20240816	1613	39.18	20240805	0.03	N	114450	500	100 억		284033	N	N	0	N	00	N
8	20240930	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	-60	5	-2.65	143430210	64169	30.14	2265	2290	2200	2940	1590	2265	2235.19	1.42	0	-3778	2398	2331	2263	2196	2128	2297	2162	100	675	500	1490	5	1	20000000	441	-2.70	1.21	12	0.32	-818.00	1816.00	4545	20240816	-51.49	1613	20240805	36.70	4545	-51.49	20240816	1613	36.70	20240805	4545	-51.49	20240816	1613	36.70	20240805	0.03	N	114450	500	100 억		284033	N	N	0	N	00	N
9	20240930	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	-20	5	-0.88	58122725	25762	12.10	2265	2290	2245	2940	1590	2265	2256.14	1.42	0	1505	2398	2331	2263	2196	2128	2297	2162	100	675	500	1490	5	1	20000000	449	-2.74	1.24	12	0.13	-818.00	1816.00	4545	20240816	-50.61	1613	20240805	39.18	4545	-50.61	20240816	1613	39.18	20240805	4545	-50.61	20240816	1613	39.18	20240805	0.03	N	114450	500	100 억		284033	N	N	0	N	00	N
10	20240927	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	2265	-20	5	-0.88	474566190	212119	44.25	2285	2330	2195	2970	1600	2285	2237.20	1.41	0	1251	2488	2386	2273	2171	2058	2437	2222	100	685	500	1500	5	1	20000000	453	-2.77	1.25	12	1.06	-818.00	1816.00	4545	20240816	-50.17	1613	20240805	40.42	4545	-50.17	20240816	1613	40.42	20240805	4545	-50.17	20240816	1613	40.42	20240805	0.03	N	114450	500	100 억		281647	N	N	0	N	00	N
11	20240927	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	2260	-25	5	-1.09	440391740	196961	41.09	2285	2330	2195	2970	1600	2285	2235.93	1.41	0	4420	2488	2386	2273	2171	2058	2437	2222	100	685	500	1500	5	1	20000000	452	-2.76	1.24	12	0.98	-818.00	1816.00	4545	20240816	-50.28	1613	20240805	40.11	4545	-50.28	20240816	1613	40.11	20240805	4545	-50.28	20240816	1613	40.11	20240805	0.03	N	114450	500	100 억		281647	N	N	0	N	00	N
12	20240927	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	2225	-60	5	-2.63	333230400	149227	31.13	2285	2330	2195	2970	1600	2285	2233.04	1.41	0	-3366	2488	2386	2273	2171	2058	2437	2222	100	685	500	1500	5	1	20000000	445	-2.72	1.23	12	0.75	-818.00	1816.00	4545	20240816	-51.05	1613	20240805	37.94	4545	-51.05	20240816	1613	37.94	20240805	4545	-51.05	20240816	1613	37.94	20240805	0.03	N	114450	500	100 억		281647	N	N	0	N	00	N
13	20240927	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-65	5	-2.84	296289145	132591	27.66	2285	2330	2195	2970	1600	2285	2234.61	1.41	0	-2636	2488	2386	2273	2171	2058	2437	2222	100	685	500	1500	5	1	20000000	444	-2.71	1.22	12	0.66	-818.00	1816.00	4545	20240816	-51.16	1613	20240805	37.63	4545	-51.16	20240816	1613	37.63	20240805	4545	-51.16	20240816	1613	37.63	20240805	0.03	N	114450	500	100 억		281647	N	N	0	N	00	N
14	20240927	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	-70	5	-3.06	238224320	106491	22.22	2285	2330	2195	2970	1600	2285	2237.04	1.41	0	-8187	2488	2386	2273	2171	2058	2437	2222	100	685	500	1500	5	1	20000000	443	-2.71	1.22	12	0.53	-818.00	1816.00	4545	20240816	-51.27	1613	20240805	37.32	4545	-51.27	20240816	1613	37.32	20240805	4545	-51.27	20240816	1613	37.32	20240805	0.03	N	114450	500	100 억		281647	N	N	0	N	00	N
15	20240927	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-65	5	-2.84	186351800	83093	17.34	2285	2330	2195	2970	1600	2285	2242.69	1.41	0	-5462	2488	2386	2273	2171	2058	2437	2222	100	685	500	1500	5	1	20000000	444	-2.71	1.22	12	0.42	-818.00	1816.00	4545	20240816	-51.16	1613	20240805	37.63	4545	-51.16	20240816	1613	37.63	20240805	4545	-51.16	20240816	1613	37.63	20240805	0.03	N	114450	500	100 억		281647	N	N	0	N	00	N
16	20240927	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	2225	-60	5	-2.63	121291225	53680	11.20	2285	2330	2220	2970	1600	2285	2259.52	1.41	0	-2273	2488	2386	2273	2171	2058	2437	2222	100	685	500	1500	5	1	20000000	445	-2.72	1.23	12	0.27	-818.00	1816.00	4545	20240816	-51.05	1613	20240805	37.94	4545	-51.05	20240816	1613	37.94	20240805	4545	-51.05	20240816	1613	37.94	20240805	0.03	N	114450	500	100 억		281647	N	N	0	N	00	N
17	20240927	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	-15	5	-0.66	43225100	18837	3.93	2285	2330	2270	2970	1600	2285	2294.69	1.41	0	-2716	2488	2386	2273	2171	2058	2437	2222	100	685	500	1500	5	1	20000000	454	-2.78	1.25	12	0.09	-818.00	1816.00	4545	20240816	-50.06	1613	20240805	40.73	4545	-50.06	20240816	1613	40.73	20240805	4545	-50.06	20240816	1613	40.73	20240805	0.03	N	114450	500	100 억		281647	N	N	0	N	00	N
18	20240926	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	2285	115	2	5.30	1094971250	478773	424.72	2160	2375	2160	2820	1520	2170	2287.04	1.36	0	12752	2240	2205	2175	2140	2110	2222	2157	100	650	500	1430	5	1	20000000	457	-2.79	1.26	12	2.39	-818.00	1816.00	4545	20240816	-49.72	1613	20240805	41.66	4545	-49.72	20240816	1613	41.66	20240805	4545	-49.72	20240816	1613	41.66	20240805	0.03	N	114450	500	100 억		272328	N	N	0	N	00	N
19	20240926	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	105	2	4.84	1041275715	455249	403.85	2160	2375	2160	2820	1520	2170	2287.27	1.36	0	14249	2240	2205	2175	2140	2110	2222	2157	100	650	500	1430	5	1	20000000	455	-2.78	1.25	12	2.28	-818.00	1816.00	4545	20240816	-49.94	1613	20240805	41.04	4545	-49.94	20240816	1613	41.04	20240805	4545	-49.94	20240816	1613	41.04	20240805	0.03	N	114450	500	100 억		272328	N	N	0	N	00	N
20	20240926	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	2265	95	2	4.38	983984175	429904	381.36	2160	2375	2160	2820	1520	2170	2288.85	1.36	0	7887	2240	2205	2175	2140	2110	2222	2157	100	650	500	1430	5	1	20000000	453	-2.77	1.25	12	2.15	-818.00	1816.00	4545	20240816	-50.17	1613	20240805	40.42	4545	-50.17	20240816	1613	40.42	20240805	4545	-50.17	20240816	1613	40.42	20240805	0.03	N	114450	500	100 억		272328	N	N	0	N	00	N
21	20240926	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	105	2	4.84	968334625	423006	375.24	2160	2375	2160	2820	1520	2170	2289.17	1.36	0	11296	2240	2205	2175	2140	2110	2222	2157	100	650	500	1430	5	1	20000000	455	-2.78	1.25	12	2.12	-818.00	1816.00	4545	20240816	-49.94	1613	20240805	41.04	4545	-49.94	20240816	1613	41.04	20240805	4545	-49.94	20240816	1613	41.04	20240805	0.03	N	114450	500	100 억		272328	N	N	0	N	00	N
22	20240926	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	65	2	3.00	922350550	402738	357.27	2160	2375	2160	2820	1520	2170	2290.20	1.36	0	6368	2240	2205	2175	2140	2110	2222	2157	100	650	500	1430	5	1	20000000	447	-2.73	1.23	12	2.01	-818.00	1816.00	4545	20240816	-50.83	1613	20240805	38.56	4545	-50.83	20240816	1613	38.56	20240805	4545	-50.83	20240816	1613	38.56	20240805	0.03	N	114450	500	100 억		272328	N	N	0	N	00	N
23	20240926	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	2265	95	2	4.38	862611110	376195	333.72	2160	2375	2160	2820	1520	2170	2292.99	1.36	0	5299	2240	2205	2175	2140	2110	2222	2157	100	650	500	1430	5	1	20000000	453	-2.77	1.25	12	1.88	-818.00	1816.00	4545	20240816	-50.17	1613	20240805	40.42	4545	-50.17	20240816	1613	40.42	20240805	4545	-50.17	20240816	1613	40.42	20240805	0.03	N	114450	500	100 억		272328	N	N	0	N	00	N
24	20240926	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	2370	200	2	9.22	465612875	203994	180.96	2160	2375	2160	2820	1520	2170	2282.48	1.36	0	36794	2240	2205	2175	2140	2110	2222	2157	100	650	500	1430	5	1	20000000	474	-2.90	1.31	12	1.02	-818.00	1816.00	4545	20240816	-47.85	1613	20240805	46.93	4545	-47.85	20240816	1613	46.93	20240805	4545	-47.85	20240816	1613	46.93	20240805	0.03	N	114450	500	100 억		272328	N	N	0	N	00	N
25	20240926	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	15	2	0.69	13826355	6365	5.65	2160	2200	2160	2820	1520	2170	2172.25	1.36	0	-597	2240	2205	2175	2140	2110	2222	2157	100	650	500	1430	5	1	20000000	437	-2.67	1.20	12	0.03	-818.00	1816.00	4545	20240816	-51.93	1613	20240805	35.46	4545	-51.93	20240816	1613	35.46	20240805	4545	-51.93	20240816	1613	35.46	20240805	0.03	N	114450	500	100 억		272328	N	N	0	N	00	N
26	20240925	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	-15	5	-0.69	241658300	110968	84.75	2165	2210	2145	2840	1530	2185	2177.79	1.34	0	4695	2291	2237	2176	2122	2061	2242	2127	100	655	500	1440	5	1	20000000	434	-2.65	1.19	12	0.55	-818.00	1816.00	4545	20240816	-52.26	1613	20240805	34.53	4545	-52.26	20240816	1613	34.53	20240805	4545	-52.26	20240816	1613	34.53	20240805	0.24	N	114450	500	100 억		267765	N	N	0	N	00	N
27	20240925	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	-5	5	-0.23	213278280	97965	74.82	2165	2210	2145	2840	1530	2185	2177.09	1.34	0	4222	2291	2237	2176	2122	2061	2242	2127	100	655	500	1440	5	1	20000000	436	-2.67	1.20	12	0.49	-818.00	1816.00	4545	20240816	-52.04	1613	20240805	35.15	4545	-52.04	20240816	1613	35.15	20240805	4545	-52.04	20240816	1613	35.15	20240805	0.24	N	114450	500	100 억		267765	N	N	0	N	00	N
28	20240925	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	5	2	0.23	181433315	83403	63.70	2165	2210	2145	2840	1530	2185	2175.38	1.34	0	7195	2291	2237	2176	2122	2061	2242	2127	100	655	500	1440	5	1	20000000	438	-2.68	1.21	12	0.42	-818.00	1816.00	4545	20240816	-51.82	1613	20240805	35.77	4545	-51.82	20240816	1613	35.77	20240805	4545	-51.82	20240816	1613	35.77	20240805	0.24	N	114450	500	100 억		267765	N	N	0	N	00	N
29	20240925	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	-5	5	-0.23	159316420	73284	55.97	2165	2210	2145	2840	1530	2185	2173.96	1.34	0	5061	2291	2237	2176	2122	2061	2242	2127	100	655	500	1440	5	1	20000000	436	-2.67	1.20	12	0.37	-818.00	1816.00	4545	20240816	-52.04	1613	20240805	35.15	4545	-52.04	20240816	1613	35.15	20240805	4545	-52.04	20240816	1613	35.15	20240805	0.24	N	114450	500	100 억		267765	N	N	0	N	00	N
30	20240925	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-10	5	-0.46	134835545	62070	47.41	2165	2210	2145	2840	1530	2185	2172.31	1.34	0	2816	2291	2237	2176	2122	2061	2242	2127	100	655	500	1440	5	1	20000000	435	-2.66	1.20	12	0.31	-818.00	1816.00	4545	20240816	-52.15	1613	20240805	34.84	4545	-52.15	20240816	1613	34.84	20240805	4545	-52.15	20240816	1613	34.84	20240805	0.24	N	114450	500	100 억		267765	N	N	0	N	00	N
31	20240925	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	0	3	0.00	115066830	53018	40.49	2165	2210	2145	2840	1530	2185	2170.34	1.34	0	6755	2291	2237	2176	2122	2061	2242	2127	100	655	500	1440	5	1	20000000	437	-2.67	1.20	12	0.27	-818.00	1816.00	4545	20240816	-51.93	1613	20240805	35.46	4545	-51.93	20240816	1613	35.46	20240805	4545	-51.93	20240816	1613	35.46	20240805	0.24	N	114450	500	100 억		267765	N	N	0	N	00	N
32	20240925	100814	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	-5	5	-0.23	83797070	38677	29.54	2165	2210	2145	2840	1530	2185	2166.59	1.34	0	13030	2291	2237	2176	2122	2061	2242	2127	100	655	500	1440	5	1	20000000	436	-2.67	1.20	12	0.19	-818.00	1816.00	4545	20240816	-52.04	1613	20240805	35.15	4545	-52.04	20240816	1613	35.15	20240805	4545	-52.04	20240816	1613	35.15	20240805	0.24	N	114450	500	100 억		267765	N	N	0	N	00	N
33	20240925	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	-25	5	-1.14	7324165	3384	2.58	2165	2195	2160	2840	1530	2185	2164.35	1.34	0	888	2291	2237	2176	2122	2061	2242	2127	100	655	500	1440	5	1	20000000	432	-2.64	1.19	12	0.02	-818.00	1816.00	4545	20240816	-52.48	1613	20240805	33.91	4545	-52.48	20240816	1613	33.91	20240805	4545	-52.48	20240816	1613	33.91	20240805	0.24	N	114450	500	100 억		267765	N	N	0	N	00	N
34	20240924	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	25	2	1.16	284963080	130623	44.67	2185	2230	2115	2805	1515	2160	2181.56	1.29	0	9888	2416	2287	2221	2092	2026	2255	2060	100	645	500	1420	5	1	20000000	437	-2.67	1.20	12	0.65	-818.00	1816.00	4545	20240816	-51.93	1613	20240805	35.46	4545	-51.93	20240816	1613	35.46	20240805	4545	-51.93	20240816	1613	35.46	20240805	0.26	N	114450	500	100 억		257889	N	N	0	N	00	N
35	20240924	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	10	2	0.46	273835505	125514	42.92	2185	2230	2115	2805	1515	2160	2181.71	1.29	0	9677	2416	2287	2221	2092	2026	2255	2060	100	645	500	1420	5	1	20000000	434	-2.65	1.19	12	0.63	-818.00	1816.00	4545	20240816	-52.26	1613	20240805	34.53	4545	-52.26	20240816	1613	34.53	20240805	4545	-52.26	20240816	1613	34.53	20240805	0.26	N	114450	500	100 억		257889	N	N	0	N	00	N
36	20240924	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	15	2	0.69	239824965	109874	37.57	2185	2230	2115	2805	1515	2160	2182.73	1.29	0	5283	2416	2287	2221	2092	2026	2255	2060	100	645	500	1420	5	1	20000000	435	-2.66	1.20	12	0.55	-818.00	1816.00	4545	20240816	-52.15	1613	20240805	34.84	4545	-52.15	20240816	1613	34.84	20240805	4545	-52.15	20240816	1613	34.84	20240805	0.26	N	114450	500	100 억		257889	N	N	0	N	00	N
37	20240924	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	5	2	0.23	217746900	99692	34.09	2185	2230	2115	2805	1515	2160	2184.20	1.29	0	-1457	2416	2287	2221	2092	2026	2255	2060	100	645	500	1420	5	1	20000000	433	-2.65	1.19	12	0.50	-818.00	1816.00	4545	20240816	-52.37	1613	20240805	34.22	4545	-52.37	20240816	1613	34.22	20240805	4545	-52.37	20240816	1613	34.22	20240805	0.26	N	114450	500	100 억		257889	N	N	0	N	00	N
38	20240924	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	30	2	1.39	209128390	95722	32.73	2185	2230	2115	2805	1515	2160	2184.75	1.29	0	-856	2416	2287	2221	2092	2026	2255	2060	100	645	500	1420	5	1	20000000	438	-2.68	1.21	12	0.48	-818.00	1816.00	4545	20240816	-51.82	1613	20240805	35.77	4545	-51.82	20240816	1613	35.77	20240805	4545	-51.82	20240816	1613	35.77	20240805	0.26	N	114450	500	100 억		257889	N	N	0	N	00	N
39	20240924	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	40	2	1.85	151234645	69165	23.65	2185	2230	2115	2805	1515	2160	2186.58	1.29	0	-2714	2416	2287	2221	2092	2026	2255	2060	100	645	500	1420	5	1	20000000	440	-2.69	1.21	12	0.35	-818.00	1816.00	4545	20240816	-51.60	1613	20240805	36.39	4545	-51.60	20240816	1613	36.39	20240805	4545	-51.60	20240816	1613	36.39	20240805	0.26	N	114450	500	100 억		257889	N	N	0	N	00	N
40	20240924	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	60	2	2.78	96943640	44592	15.25	2185	2220	2115	2805	1515	2160	2174.01	1.29	0	-2969	2416	2287	2221	2092	2026	2255	2060	100	645	500	1420	5	1	20000000	444	-2.71	1.22	12	0.22	-818.00	1816.00	4545	20240816	-51.16	1613	20240805	37.63	4545	-51.16	20240816	1613	37.63	20240805	4545	-51.16	20240816	1613	37.63	20240805	0.26	N	114450	500	100 억		257889	N	N	0	N	00	N
41	20240924	090813	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	15	2	0.69	9042540	4178	1.43	2185	2185	2150	2805	1515	2160	2164.32	1.29	0	-673	2416	2287	2221	2092	2026	2255	2060	100	645	500	1420	5	1	20000000	435	-2.66	1.20	12	0.02	-818.00	1816.00	4545	20240816	-52.15	1613	20240805	34.84	4545	-52.15	20240816	1613	34.84	20240805	4545	-52.15	20240816	1613	34.84	20240805	0.26	N	114450	500	100 억		257889	N	N	0	N	00	N
42	20240923	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	-140	5	-6.09	643395920	290141	116.74	2325	2350	2155	2990	1610	2300	2217.53	1.23	0	10392	2380	2340	2290	2250	2200	2315	2225	100	690	500	1510	5	1	20000000	432	-2.64	1.19	12	1.45	-818.00	1816.00	4545	20240816	-52.48	1613	20240805	33.91	4545	-52.48	20240816	1613	33.91	20240805	4545	-52.48	20240816	1613	33.91	20240805	0.27	N	114450	500	100 억		246527	N	N	0	N	00	N
43	20240923	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-125	5	-5.43	584351805	262845	105.76	2325	2350	2160	2990	1610	2300	2223.18	1.23	0	10472	2380	2340	2290	2250	2200	2315	2225	100	690	500	1510	5	1	20000000	435	-2.66	1.20	12	1.31	-818.00	1816.00	4545	20240816	-52.15	1613	20240805	34.84	4545	-52.15	20240816	1613	34.84	20240805	4545	-52.15	20240816	1613	34.84	20240805	0.27	N	114450	500	100 억		246527	N	N	0	N	00	N
44	20240923	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	-90	5	-3.91	435317015	194447	78.24	2325	2350	2200	2990	1610	2300	2238.74	1.23	0	-815	2380	2340	2290	2250	2200	2315	2225	100	690	500	1510	5	1	20000000	442	-2.70	1.22	12	0.97	-818.00	1816.00	4545	20240816	-51.38	1613	20240805	37.01	4545	-51.38	20240816	1613	37.01	20240805	4545	-51.38	20240816	1613	37.01	20240805	0.27	N	114450	500	100 억		246527	N	N	0	N	00	N
45	20240923	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	-100	5	-4.35	396663425	176924	71.19	2325	2350	2200	2990	1610	2300	2242.00	1.23	0	-1467	2380	2340	2290	2250	2200	2315	2225	100	690	500	1510	5	1	20000000	440	-2.69	1.21	12	0.88	-818.00	1816.00	4545	20240816	-51.60	1613	20240805	36.39	4545	-51.60	20240816	1613	36.39	20240805	4545	-51.60	20240816	1613	36.39	20240805	0.27	N	114450	500	100 억		246527	N	N	0	N	00	N
46	20240923	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	2240	-60	5	-2.61	314391725	139715	56.22	2325	2350	2220	2990	1610	2300	2250.24	1.23	0	-4893	2380	2340	2290	2250	2200	2315	2225	100	690	500	1510	5	1	20000000	448	-2.74	1.23	12	0.70	-818.00	1816.00	4545	20240816	-50.72	1613	20240805	38.87	4545	-50.72	20240816	1613	38.87	20240805	4545	-50.72	20240816	1613	38.87	20240805	0.27	N	114450	500	100 억		246527	N	N	0	N	00	N
47	20240923	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	-50	5	-2.17	212594290	94143	37.88	2325	2350	2220	2990	1610	2300	2258.21	1.23	0	-6519	2380	2340	2290	2250	2200	2315	2225	100	690	500	1510	5	1	20000000	450	-2.75	1.24	12	0.47	-818.00	1816.00	4545	20240816	-50.50	1613	20240805	39.49	4545	-50.50	20240816	1613	39.49	20240805	4545	-50.50	20240816	1613	39.49	20240805	0.27	N	114450	500	100 억		246527	N	N	0	N	00	N
48	20240923	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-45	5	-1.96	194723705	86223	34.69	2325	2350	2220	2990	1610	2300	2258.37	1.23	0	-7528	2380	2340	2290	2250	2200	2315	2225	100	690	500	1510	5	1	20000000	451	-2.76	1.24	12	0.43	-818.00	1816.00	4545	20240816	-50.39	1613	20240805	39.80	4545	-50.39	20240816	1613	39.80	20240805	4545	-50.39	20240816	1613	39.80	20240805	0.27	N	114450	500	100 억		246527	N	N	0	N	00	N
49	20240923	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	-55	5	-2.39	52533570	23136	9.31	2325	2325	2240	2990	1610	2300	2270.64	1.23	0	-1690	2380	2340	2290	2250	2200	2315	2225	100	690	500	1510	5	1	20000000	449	-2.74	1.24	12	0.12	-818.00	1816.00	4545	20240816	-50.61	1613	20240805	39.18	4545	-50.61	20240816	1613	39.18	20240805	4545	-50.61	20240816	1613	39.18	20240805	0.27	N	114450	500	100 억		246527	N	N	0	N	00	N
50	20240913	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	65	2	2.91	1334861385	588502	89.60	2300	2360	2225	2895	1565	2230	2268.30	1.23	0	-92970	2350	2290	2235	2175	2120	2320	2205	100	665	500	1470	5	1	20000000	459	-2.81	1.26	12	2.94	-818.00	1816.00	4545	20240816	-49.50	1613	20240805	42.28	4545	-49.50	20240816	1613	42.28	20240805	4545	-49.50	20240816	1613	42.28	20240805	0.04	N	114450	500	100 억		245630	N	N	0	N	00	N
51	20240913	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	40	2	1.79	1216833585	536809	81.73	2300	2360	2225	2895	1565	2230	2266.86	1.23	0	-93865	2350	2290	2235	2175	2120	2320	2205	100	665	500	1470	5	1	20000000	454	-2.78	1.25	12	2.68	-818.00	1816.00	4545	20240816	-50.06	1613	20240805	40.73	4545	-50.06	20240816	1613	40.73	20240805	4545	-50.06	20240816	1613	40.73	20240805	0.04	N	114450	500	100 억		245630	N	N	0	N	00	N
52	20240913	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	25	2	1.12	1115615330	492025	74.91	2300	2360	2225	2895	1565	2230	2267.47	1.23	0	-91994	2350	2290	2235	2175	2120	2320	2205	100	665	500	1470	5	1	20000000	451	-2.76	1.24	12	2.46	-818.00	1816.00	4545	20240816	-50.39	1613	20240805	39.80	4545	-50.39	20240816	1613	39.80	20240805	4545	-50.39	20240816	1613	39.80	20240805	0.04	N	114450	500	100 억		245630	N	N	0	N	00	N
53	20240913	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2240	10	2	0.45	1063579605	468887	71.39	2300	2360	2225	2895	1565	2230	2268.39	1.23	0	-87860	2350	2290	2235	2175	2120	2320	2205	100	665	500	1470	5	1	20000000	448	-2.74	1.23	12	2.34	-818.00	1816.00	4545	20240816	-50.72	1613	20240805	38.87	4545	-50.72	20240816	1613	38.87	20240805	4545	-50.72	20240816	1613	38.87	20240805	0.04	N	114450	500	100 억		245630	N	N	0	N	00	N
54	20240913	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	20	2	0.90	955924275	421270	64.14	2300	2360	2225	2895	1565	2230	2269.24	1.23	0	-87366	2350	2290	2235	2175	2120	2320	2205	100	665	500	1470	5	1	20000000	450	-2.75	1.24	12	2.11	-818.00	1816.00	4545	20240816	-50.50	1613	20240805	39.49	4545	-50.50	20240816	1613	39.49	20240805	4545	-50.50	20240816	1613	39.49	20240805	0.04	N	114450	500	100 억		245630	N	N	0	N	00	N
55	20240913	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	5	2	0.22	880703400	387684	59.02	2300	2360	2225	2895	1565	2230	2271.81	1.23	0	-83575	2350	2290	2235	2175	2120	2320	2205	100	665	500	1470	5	1	20000000	447	-2.73	1.23	12	1.94	-818.00	1816.00	4545	20240816	-50.83	1613	20240805	38.56	4545	-50.83	20240816	1613	38.56	20240805	4545	-50.83	20240816	1613	38.56	20240805	0.04	N	114450	500	100 억		245630	N	N	0	N	00	N
56	20240913	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	15	2	0.67	773061095	339574	51.70	2300	2360	2225	2895	1565	2230	2276.70	1.23	0	-67585	2350	2290	2235	2175	2120	2320	2205	100	665	500	1470	5	1	20000000	449	-2.74	1.24	12	1.70	-818.00	1816.00	4545	20240816	-50.61	1613	20240805	39.18	4545	-50.61	20240816	1613	39.18	20240805	4545	-50.61	20240816	1613	39.18	20240805	0.04	N	114450	500	100 억		245630	N	N	0	N	00	N
57	20240913	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	40	2	1.79	380512800	164627	25.06	2300	2360	2260	2895	1565	2230	2311.86	1.23	0	3824	2350	2290	2235	2175	2120	2320	2205	100	665	500	1470	5	1	20000000	454	-2.78	1.25	12	0.82	-818.00	1816.00	4545	20240816	-50.06	1613	20240805	40.73	4545	-50.06	20240816	1613	40.73	20240805	4545	-50.06	20240816	1613	40.73	20240805	0.04	N	114450	500	100 억		245630	N	N	0	N	00	N
58	20240912	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	-40	5	-1.76	1461449105	653893	9.99	2210	2295	2180	2950	1590	2270	2235.00	0.87	0	72199	2936	2602	2356	2022	1776	2770	2190	100	680	500	1490	5	1	20000000	446	-2.73	1.23	12	3.27	-818.00	1816.00	4545	20240816	-50.94	1613	20240805	38.25	4545	-50.94	20240816	1613	38.25	20240805	4545	-50.94	20240816	1613	38.25	20240805	0.05	N	114450	500	100 억		173109	N	N	0	N	00	N
59	20240912	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	-20	5	-0.88	1377986700	616544	9.42	2210	2295	2180	2950	1590	2270	2235.00	0.87	0	76995	2936	2602	2356	2022	1776	2770	2190	100	680	500	1490	5	1	20000000	450	-2.75	1.24	12	3.08	-818.00	1816.00	4545	20240816	-50.50	1613	20240805	39.49	4545	-50.50	20240816	1613	39.49	20240805	4545	-50.50	20240816	1613	39.49	20240805	0.05	N	114450	500	100 억		173109	N	N	0	N	00	N
60	20240912	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	-20	5	-0.88	1214592720	543462	8.30	2210	2295	2180	2950	1590	2270	2234.90	0.87	0	75426	2936	2602	2356	2022	1776	2770	2190	100	680	500	1490	5	1	20000000	450	-2.75	1.24	12	2.72	-818.00	1816.00	4545	20240816	-50.50	1613	20240805	39.49	4545	-50.50	20240816	1613	39.49	20240805	4545	-50.50	20240816	1613	39.49	20240805	0.05	N	114450	500	100 억		173109	N	N	0	N	00	N
61	20240912	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-15	5	-0.66	1139902575	510098	7.79	2210	2295	2180	2950	1590	2270	2234.65	0.87	0	69992	2936	2602	2356	2022	1776	2770	2190	100	680	500	1490	5	1	20000000	451	-2.76	1.24	12	2.55	-818.00	1816.00	4545	20240816	-50.39	1613	20240805	39.80	4545	-50.39	20240816	1613	39.80	20240805	4545	-50.39	20240816	1613	39.80	20240805	0.05	N	114450	500	100 억		173109	N	N	0	N	00	N
62	20240912	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-15	5	-0.66	1015936515	455299	6.95	2210	2295	2180	2950	1590	2270	2231.33	0.87	0	73696	2936	2602	2356	2022	1776	2770	2190	100	680	500	1490	5	1	20000000	451	-2.76	1.24	12	2.28	-818.00	1816.00	4545	20240816	-50.39	1613	20240805	39.80	4545	-50.39	20240816	1613	39.80	20240805	4545	-50.39	20240816	1613	39.80	20240805	0.05	N	114450	500	100 억		173109	N	N	0	N	00	N
63	20240912	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	-35	5	-1.54	939821045	421270	6.43	2210	2295	2180	2950	1590	2270	2230.89	0.87	0	74421	2936	2602	2356	2022	1776	2770	2190	100	680	500	1490	5	1	20000000	447	-2.73	1.23	12	2.11	-818.00	1816.00	4545	20240816	-50.83	1613	20240805	38.56	4545	-50.83	20240816	1613	38.56	20240805	4545	-50.83	20240816	1613	38.56	20240805	0.05	N	114450	500	100 억		173109	N	N	0	N	00	N
64	20240912	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2225	-45	5	-1.98	760517800	340566	5.20	2210	2295	2180	2950	1590	2270	2233.07	0.87	0	69212	2936	2602	2356	2022	1776	2770	2190	100	680	500	1490	5	1	20000000	445	-2.72	1.23	12	1.70	-818.00	1816.00	4545	20240816	-51.05	1613	20240805	37.94	4545	-51.05	20240816	1613	37.94	20240805	4545	-51.05	20240816	1613	37.94	20240805	0.05	N	114450	500	100 억		173109	N	N	0	N	00	N
65	20240912	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-50	5	-2.20	291139540	131388	2.01	2210	2260	2180	2950	1590	2270	2215.75	0.87	0	34912	2936	2602	2356	2022	1776	2770	2190	100	680	500	1490	5	1	20000000	444	-2.71	1.22	12	0.66	-818.00	1816.00	4545	20240816	-51.16	1613	20240805	37.63	4545	-51.16	20240816	1613	37.63	20240805	4545	-51.16	20240816	1613	37.63	20240805	0.05	N	114450	500	100 억		173109	N	N	0	N	00	N
66	20240911	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	165	2	7.84	16021995115	6528424	3872.73	2110	2690	2110	2735	1475	2105	2454.25	1.90	0	-206325	2245	2175	2120	2050	1995	2147	2022	100	630	500	1380	5	1	20000000	454	-2.78	1.25	12	32.64	-818.00	1816.00	4545	20240816	-50.06	1613	20240805	40.73	4545	-50.06	20240816	1613	40.73	20240805	4545	-50.06	20240816	1613	40.73	20240805	0.05	N	114450	500	100 억		380945	N	N	0	N	00	N
67	20240911	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	130	2	6.18	15858787585	6456393	3830.01	2110	2690	2110	2735	1475	2105	2456.29	1.90	0	-206213	2245	2175	2120	2050	1995	2147	2022	100	630	500	1380	5	1	20000000	447	-2.73	1.23	12	32.28	-818.00	1816.00	4545	20240816	-50.83	1613	20240805	38.56	4545	-50.83	20240816	1613	38.56	20240805	4545	-50.83	20240816	1613	38.56	20240805	0.05	N	114450	500	100 억		380945	N	N	0	N	00	N
68	20240911	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2330	225	2	10.69	15192823855	6163474	3656.24	2110	2690	2110	2735	1475	2105	2464.98	1.90	0	-237474	2245	2175	2120	2050	1995	2147	2022	100	630	500	1380	5	1	20000000	466	-2.85	1.28	12	30.82	-818.00	1816.00	4545	20240816	-48.73	1613	20240805	44.45	4545	-48.73	20240816	1613	44.45	20240805	4545	-48.73	20240816	1613	44.45	20240805	0.05	N	114450	500	100 억		380945	N	N	0	N	00	N
69	20240911	130719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2365	260	2	12.35	12626925725	5111410	3032.15	2110	2690	2110	2735	1475	2105	2470.34	1.90	0	-245428	2245	2175	2120	2050	1995	2147	2022	100	630	500	1380	5	1	20000000	473	-2.89	1.30	12	25.56	-818.00	1816.00	4545	20240816	-47.96	1613	20240805	46.62	4545	-47.96	20240816	1613	46.62	20240805	4545	-47.96	20240816	1613	46.62	20240805	0.05	N	114450	500	100 억		380945	N	N	0	N	00	N
70	20240911	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2435	330	2	15.68	11000993105	4439710	2633.69	2110	2690	2110	2735	1475	2105	2477.86	1.90	0	-239272	2245	2175	2120	2050	1995	2147	2022	100	630	500	1380	5	1	20000000	487	-2.98	1.34	12	22.20	-818.00	1816.00	4545	20240816	-46.42	1613	20240805	50.96	4545	-46.42	20240816	1613	50.96	20240805	4545	-46.42	20240816	1613	50.96	20240805	0.05	N	114450	500	100 억		380945	N	N	0	N	00	N
71	20240911	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2355	250	2	11.88	8795190665	3524602	2090.83	2110	2690	2110	2735	1475	2105	2495.37	1.90	0	-95337	2245	2175	2120	2050	1995	2147	2022	100	630	500	1380	5	1	20000000	471	-2.88	1.30	12	17.62	-818.00	1816.00	4545	20240816	-48.18	1613	20240805	46.00	4545	-48.18	20240816	1613	46.00	20240805	4545	-48.18	20240816	1613	46.00	20240805	0.05	N	114450	500	100 억		380945	N	N	0	N	00	N
72	20240911	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2480	375	2	17.81	7165646300	2850553	1690.98	2110	2690	2110	2735	1475	2105	2513.77	1.90	0	-74860	2245	2175	2120	2050	1995	2147	2022	100	630	500	1380	5	1	20000000	496	-3.03	1.37	12	14.25	-818.00	1816.00	4545	20240816	-45.43	1613	20240805	53.75	4545	-45.43	20240816	1613	53.75	20240805	4545	-45.43	20240816	1613	53.75	20240805	0.05	N	114450	500	100 억		380945	N	N	0	N	00	N
73	20240911	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	25	2	1.19	5755005	2698	1.60	2110	2180	2110	2735	1475	2105	2133.06	1.90	0	-340	2245	2175	2120	2050	1995	2147	2022	100	630	500	1380	5	1	20000000	426	-2.60	1.17	12	0.01	-818.00	1816.00	4545	20240816	-53.14	1613	20240805	32.05	4545	-53.14	20240816	1613	32.05	20240805	4545	-53.14	20240816	1613	32.05	20240805	0.05	N	114450	500	100 억		380945	N	N	0	N	00	N
74	20240910	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-75	5	-3.44	351385670	166826	63.90	2180	2190	2065	2830	1530	2180	2106.30	2.00	0	-19319	2363	2271	2143	2051	1923	2317	2097	100	650	500	1430	5	1	20000000	421	-2.57	1.16	12	0.83	-818.00	1816.00	4545	20240816	-53.69	1613	20240805	30.50	4545	-53.69	20240816	1613	30.50	20240805	4545	-53.69	20240816	1613	30.50	20240805	0.05	N	114450	500	100 억		400237	N	N	0	N	00	N
75	20240910	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-90	5	-4.13	335546845	159263	61.01	2180	2190	2065	2830	1530	2180	2106.87	2.00	0	-17008	2363	2271	2143	2051	1923	2317	2097	100	650	500	1430	5	1	20000000	418	-2.56	1.15	12	0.80	-818.00	1816.00	4545	20240816	-54.02	1613	20240805	29.57	4545	-54.02	20240816	1613	29.57	20240805	4545	-54.02	20240816	1613	29.57	20240805	0.05	N	114450	500	100 억		400237	N	N	0	N	00	N
76	20240910	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-90	5	-4.13	316178265	149951	57.44	2180	2190	2065	2830	1530	2180	2108.54	2.00	0	-15575	2363	2271	2143	2051	1923	2317	2097	100	650	500	1430	5	1	20000000	418	-2.56	1.15	12	0.75	-818.00	1816.00	4545	20240816	-54.02	1613	20240805	29.57	4545	-54.02	20240816	1613	29.57	20240805	4545	-54.02	20240816	1613	29.57	20240805	0.05	N	114450	500	100 억		400237	N	N	0	N	00	N
77	20240910	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	-95	5	-4.36	298302790	141361	54.15	2180	2190	2070	2830	1530	2180	2110.22	2.00	0	-12955	2363	2271	2143	2051	1923	2317	2097	100	650	500	1430	5	1	20000000	417	-2.55	1.15	12	0.71	-818.00	1816.00	4545	20240816	-54.13	1613	20240805	29.26	4545	-54.13	20240816	1613	29.26	20240805	4545	-54.13	20240816	1613	29.26	20240805	0.05	N	114450	500	100 억		400237	N	N	0	N	00	N
78	20240910	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-75	5	-3.44	263955055	124857	47.83	2180	2190	2075	2830	1530	2180	2114.06	2.00	0	-11214	2363	2271	2143	2051	1923	2317	2097	100	650	500	1430	5	1	20000000	421	-2.57	1.16	12	0.62	-818.00	1816.00	4545	20240816	-53.69	1613	20240805	30.50	4545	-53.69	20240816	1613	30.50	20240805	4545	-53.69	20240816	1613	30.50	20240805	0.05	N	114450	500	100 억		400237	N	N	0	N	00	N
79	20240910	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-75	5	-3.44	220028580	103812	39.77	2180	2190	2080	2830	1530	2180	2119.49	2.00	0	-7321	2363	2271	2143	2051	1923	2317	2097	100	650	500	1430	5	1	20000000	421	-2.57	1.16	12	0.52	-818.00	1816.00	4545	20240816	-53.69	1613	20240805	30.50	4545	-53.69	20240816	1613	30.50	20240805	4545	-53.69	20240816	1613	30.50	20240805	0.05	N	114450	500	100 억		400237	N	N	0	N	00	N
80	20240910	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2140	-40	5	-1.83	160240735	75463	28.91	2180	2190	2080	2830	1530	2180	2123.43	2.00	0	-1294	2363	2271	2143	2051	1923	2317	2097	100	650	500	1430	5	1	20000000	428	-2.62	1.18	12	0.38	-818.00	1816.00	4545	20240816	-52.92	1613	20240805	32.67	4545	-52.92	20240816	1613	32.67	20240805	4545	-52.92	20240816	1613	32.67	20240805	0.05	N	114450	500	100 억		400237	N	N	0	N	00	N
81	20240910	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	-30	5	-1.38	26321530	12162	4.66	2180	2190	2140	2830	1530	2180	2164.24	2.00	0	1235	2363	2271	2143	2051	1923	2317	2097	100	650	500	1430	5	1	20000000	430	-2.63	1.18	12	0.06	-818.00	1816.00	4545	20240816	-52.70	1613	20240805	33.29	4545	-52.70	20240816	1613	33.29	20240805	4545	-52.70	20240816	1613	33.29	20240805	0.05	N	114450	500	100 억		400237	N	N	0	N	00	N
82	20240909	160702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	60	2	2.83	557049515	259693	139.68	2100	2235	2015	2755	1485	2120	2145.11	2.15	0	-32642	2306	2212	2136	2042	1966	2175	2005	100	635	500	1390	5	1	20000000	436	-2.67	1.20	12	1.30	-818.00	1816.00	4545	20240816	-52.04	1613	20240805	35.15	4545	-52.04	20240816	1613	35.15	20240805	4545	-52.04	20240816	1613	35.15	20240805	0.05	N	114450	500	100 억		430879	N	N	0	N	00	N
83	20240909	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	65	2	3.07	521759165	243535	130.99	2100	2235	2015	2755	1485	2120	2142.53	2.15	0	-32383	2306	2212	2136	2042	1966	2175	2005	100	635	500	1390	5	1	20000000	437	-2.67	1.20	12	1.22	-818.00	1816.00	4545	20240816	-51.93	1613	20240805	35.46	4545	-51.93	20240816	1613	35.46	20240805	4545	-51.93	20240816	1613	35.46	20240805	0.05	N	114450	500	100 억		430879	N	N	0	N	00	N
84	20240909	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	40	2	1.89	478160050	223457	120.19	2100	2235	2015	2755	1485	2120	2139.92	2.15	0	-35719	2306	2212	2136	2042	1966	2175	2005	100	635	500	1390	5	1	20000000	432	-2.64	1.19	12	1.12	-818.00	1816.00	4545	20240816	-52.48	1613	20240805	33.91	4545	-52.48	20240816	1613	33.91	20240805	4545	-52.48	20240816	1613	33.91	20240805	0.05	N	114450	500	100 억		430879	N	N	0	N	00	N
85	20240909	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	35	2	1.65	421958190	197542	106.25	2100	2235	2015	2755	1485	2120	2136.12	2.15	0	-37724	2306	2212	2136	2042	1966	2175	2005	100	635	500	1390	5	1	20000000	431	-2.63	1.19	12	0.99	-818.00	1816.00	4545	20240816	-52.59	1613	20240805	33.60	4545	-52.59	20240816	1613	33.60	20240805	4545	-52.59	20240816	1613	33.60	20240805	0.05	N	114450	500	100 억		430879	N	N	0	N	00	N
86	20240909	120706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-20	5	-0.94	144810025	69674	37.47	2100	2120	2015	2755	1485	2120	2077.79	2.15	0	6770	2306	2212	2136	2042	1966	2175	2005	100	635	500	1390	5	1	20000000	420	-2.57	1.16	12	0.35	-818.00	1816.00	4545	20240816	-53.80	1613	20240805	30.19	4545	-53.80	20240816	1613	30.19	20240805	4545	-53.80	20240816	1613	30.19	20240805	0.05	N	114450	500	100 억		430879	N	N	0	N	00	N
87	20240909	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-30	5	-1.42	116428005	56107	30.18	2100	2120	2015	2755	1485	2120	2074.29	2.15	0	3928	2306	2212	2136	2042	1966	2175	2005	100	635	500	1390	5	1	20000000	418	-2.56	1.15	12	0.28	-818.00	1816.00	4545	20240816	-54.02	1613	20240805	29.57	4545	-54.02	20240816	1613	29.57	20240805	4545	-54.02	20240816	1613	29.57	20240805	0.05	N	114450	500	100 억		430879	N	N	0	N	00	N
88	20240909	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	-35	5	-1.65	87763155	42243	22.72	2100	2120	2015	2755	1485	2120	2076.55	2.15	0	132	2306	2212	2136	2042	1966	2175	2005	100	635	500	1390	5	1	20000000	417	-2.55	1.15	12	0.21	-818.00	1816.00	4545	20240816	-54.13	1613	20240805	29.26	4545	-54.13	20240816	1613	29.26	20240805	4545	-54.13	20240816	1613	29.26	20240805	0.05	N	114450	500	100 억		430879	N	N	0	N	00	N
89	20240909	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-60	5	-2.83	16566970	7973	4.29	2100	2100	2015	2755	1485	2120	2071.84	2.15	0	-217	2306	2212	2136	2042	1966	2175	2005	100	635	500	1390	5	1	20000000	412	-2.52	1.13	12	0.04	-818.00	1816.00	4545	20240816	-54.68	1613	20240805	27.71	4545	-54.68	20240816	1613	27.71	20240805	4545	-54.68	20240816	1613	27.71	20240805	0.05	N	114450	500	100 억		430879	N	N	0	N	00	N
90	20240906	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	-40	5	-1.85	389799485	184866	86.96	2160	2230	2060	2805	1515	2160	2108.52	1.84	0	62785	2373	2266	2213	2106	2053	2240	2080	100	645	500	1420	5	1	20000000	424	-2.59	1.17	12	0.92	-818.00	1816.00	4545	20240816	-53.36	1613	20240805	31.43	4545	-53.36	20240816	1613	31.43	20240805	4545	-53.36	20240816	1613	31.43	20240805	0.05	N	114450	500	100 억		368068	N	N	0	N	00	N
91	20240906	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-45	5	-2.08	377725150	179152	84.27	2160	2230	2060	2805	1515	2160	2108.41	1.84	0	64156	2373	2266	2213	2106	2053	2240	2080	100	645	500	1420	5	1	20000000	423	-2.59	1.16	12	0.90	-818.00	1816.00	4545	20240816	-53.47	1613	20240805	31.12	4545	-53.47	20240816	1613	31.12	20240805	4545	-53.47	20240816	1613	31.12	20240805	0.05	N	114450	500	100 억		368068	N	N	0	N	00	N
92	20240906	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-70	5	-3.24	343226850	162664	76.52	2160	2230	2060	2805	1515	2160	2110.04	1.84	0	57448	2373	2266	2213	2106	2053	2240	2080	100	645	500	1420	5	1	20000000	418	-2.56	1.15	12	0.81	-818.00	1816.00	4545	20240816	-54.02	1613	20240805	29.57	4545	-54.02	20240816	1613	29.57	20240805	4545	-54.02	20240816	1613	29.57	20240805	0.05	N	114450	500	100 억		368068	N	N	0	N	00	N
93	20240906	130705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	-75	5	-3.47	322811070	152900	71.92	2160	2230	2060	2805	1515	2160	2111.26	1.84	0	53784	2373	2266	2213	2106	2053	2240	2080	100	645	500	1420	5	1	20000000	417	-2.55	1.15	12	0.76	-818.00	1816.00	4545	20240816	-54.13	1613	20240805	29.26	4545	-54.13	20240816	1613	29.26	20240805	4545	-54.13	20240816	1613	29.26	20240805	0.05	N	114450	500	100 억		368068	N	N	0	N	00	N
94	20240906	120707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	-35	5	-1.62	286370390	135525	63.75	2160	2230	2060	2805	1515	2160	2113.04	1.84	0	51239	2373	2266	2213	2106	2053	2240	2080	100	645	500	1420	5	1	20000000	425	-2.60	1.17	12	0.68	-818.00	1816.00	4545	20240816	-53.25	1613	20240805	31.74	4545	-53.25	20240816	1613	31.74	20240805	4545	-53.25	20240816	1613	31.74	20240805	0.05	N	114450	500	100 억		368068	N	N	0	N	00	N
95	20240906	110709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-50	5	-2.31	210425935	99077	46.60	2160	2230	2085	2805	1515	2160	2123.86	1.84	0	41054	2373	2266	2213	2106	2053	2240	2080	100	645	500	1420	5	1	20000000	422	-2.58	1.16	12	0.50	-818.00	1816.00	4545	20240816	-53.58	1613	20240805	30.81	4545	-53.58	20240816	1613	30.81	20240805	4545	-53.58	20240816	1613	30.81	20240805	0.05	N	114450	500	100 억		368068	N	N	0	N	00	N
96	20240906	100704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	-35	5	-1.62	120656440	56465	26.56	2160	2230	2110	2805	1515	2160	2136.84	1.84	0	16830	2373	2266	2213	2106	2053	2240	2080	100	645	500	1420	5	1	20000000	425	-2.60	1.17	12	0.28	-818.00	1816.00	4545	20240816	-53.25	1613	20240805	31.74	4545	-53.25	20240816	1613	31.74	20240805	4545	-53.25	20240816	1613	31.74	20240805	0.05	N	114450	500	100 억		368068	N	N	0	N	00	N
97	20240906	090708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	20	2	0.93	5455880	2520	1.19	2160	2180	2160	2805	1515	2160	2165.03	1.84	0	889	2373	2266	2213	2106	2053	2240	2080	100	645	500	1420	5	1	20000000	436	-2.67	1.20	12	0.01	-818.00	1816.00	4545	20240816	-52.04	1613	20240805	35.15	4545	-52.04	20240816	1613	35.15	20240805	4545	-52.04	20240816	1613	35.15	20240805	0.05	N	114450	500	100 억		368068	N	N	0	N	00	N
98	20240905	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	-75	5	-3.36	464828370	210179	82.15	2230	2320	2160	2905	1565	2235	2211.91	1.93	0	-17698	2308	2271	2223	2186	2138	2290	2205	100	670	500	1470	5	1	20000000	432	-2.64	1.19	12	1.05	-818.00	1816.00	4545	20240816	-52.48	1613	20240805	33.91	4545	-52.48	20240816	1613	33.91	20240805	4545	-52.48	20240816	1613	33.91	20240805	0.05	N	114450	500	100 억		385768	N	N	0	N	00	N
99	20240905	150707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-50	5	-2.24	446742310	201843	78.90	2230	2320	2160	2905	1565	2235	2213.32	1.93	0	-18599	2308	2271	2223	2186	2138	2290	2205	100	670	500	1470	5	1	20000000	437	-2.67	1.20	12	1.01	-818.00	1816.00	4545	20240816	-51.93	1613	20240805	35.46	4545	-51.93	20240816	1613	35.46	20240805	4545	-51.93	20240816	1613	35.46	20240805	0.05	N	114450	500	100 억		385768	N	N	0	N	00	N
100	20240905	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	-75	5	-3.36	406658180	183579	71.76	2230	2320	2160	2905	1565	2235	2215.17	1.93	0	-22510	2308	2271	2223	2186	2138	2290	2205	100	670	500	1470	5	1	20000000	432	-2.64	1.19	12	0.92	-818.00	1816.00	4545	20240816	-52.48	1613	20240805	33.91	4545	-52.48	20240816	1613	33.91	20240805	4545	-52.48	20240816	1613	33.91	20240805	0.05	N	114450	500	100 억		385768	N	N	0	N	00	N
101	20240905	130705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	-55	5	-2.46	357596485	161017	62.94	2230	2320	2165	2905	1565	2235	2220.86	1.93	0	-25753	2308	2271	2223	2186	2138	2290	2205	100	670	500	1470	5	1	20000000	436	-2.67	1.20	12	0.81	-818.00	1816.00	4545	20240816	-52.04	1613	20240805	35.15	4545	-52.04	20240816	1613	35.15	20240805	4545	-52.04	20240816	1613	35.15	20240805	0.05	N	114450	500	100 억		385768	N	N	0	N	00	N
102	20240905	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	-35	5	-1.57	301802320	135348	52.90	2230	2320	2165	2905	1565	2235	2229.82	1.93	0	-25202	2308	2271	2223	2186	2138	2290	2205	100	670	500	1470	5	1	20000000	440	-2.69	1.21	12	0.68	-818.00	1816.00	4545	20240816	-51.60	1613	20240805	36.39	4545	-51.60	20240816	1613	36.39	20240805	4545	-51.60	20240816	1613	36.39	20240805	0.05	N	114450	500	100 억		385768	N	N	0	N	00	N
103	20240905	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	-55	5	-2.46	242536950	108187	42.29	2230	2320	2165	2905	1565	2235	2241.83	1.93	0	-29943	2308	2271	2223	2186	2138	2290	2205	100	670	500	1470	5	1	20000000	436	-2.67	1.20	12	0.54	-818.00	1816.00	4545	20240816	-52.04	1613	20240805	35.15	4545	-52.04	20240816	1613	35.15	20240805	4545	-52.04	20240816	1613	35.15	20240805	0.05	N	114450	500	100 억		385768	N	N	0	N	00	N
104	20240905	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	20	2	0.89	105145990	46768	18.28	2230	2280	2225	2905	1565	2235	2248.25	1.93	0	-11058	2308	2271	2223	2186	2138	2290	2205	100	670	500	1470	5	1	20000000	451	-2.76	1.24	12	0.23	-818.00	1816.00	4545	20240816	-50.39	1613	20240805	39.80	4545	-50.39	20240816	1613	39.80	20240805	4545	-50.39	20240816	1613	39.80	20240805	0.05	N	114450	500	100 억		385768	N	N	0	N	00	N
105	20240905	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	20	2	0.89	21958200	9835	3.84	2230	2260	2225	2905	1565	2235	2232.66	1.93	0	-645	2308	2271	2223	2186	2138	2290	2205	100	670	500	1470	5	1	20000000	451	-2.76	1.24	12	0.05	-818.00	1816.00	4545	20240816	-50.39	1613	20240805	39.80	4545	-50.39	20240816	1613	39.80	20240805	4545	-50.39	20240816	1613	39.80	20240805	0.05	N	114450	500	100 억		385768	N	N	0	N	00	N
106	20240904	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	-20	5	-0.89	561314770	253983	87.55	2200	2260	2175	2930	1580	2255	2209.96	1.75	0	35893	2415	2335	2295	2215	2175	2315	2195	100	675	500	1480	5	1	20000000	447	-2.73	1.23	12	1.27	-818.00	1816.00	4545	20240816	-50.83	1613	20240805	38.56	4545	-50.83	20240816	1613	38.56	20240805	4545	-50.83	20240816	1613	38.56	20240805	0.05	N	114450	500	100 억		349718	N	N	0	N	00	N
107	20240904	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-35	5	-1.55	512509705	232123	80.01	2200	2260	2175	2930	1580	2255	2207.92	1.75	0	46134	2415	2335	2295	2215	2175	2315	2195	100	675	500	1480	5	1	20000000	444	-2.71	1.22	12	1.16	-818.00	1816.00	4545	20240816	-51.16	1613	20240805	37.63	4545	-51.16	20240816	1613	37.63	20240805	4545	-51.16	20240816	1613	37.63	20240805	0.05	N	114450	500	100 억		349718	N	N	0	N	00	N
108	20240904	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	-50	5	-2.22	444484915	201343	69.40	2200	2260	2175	2930	1580	2255	2207.60	1.75	0	32394	2415	2335	2295	2215	2175	2315	2195	100	675	500	1480	5	1	20000000	441	-2.70	1.21	12	1.01	-818.00	1816.00	4545	20240816	-51.49	1613	20240805	36.70	4545	-51.49	20240816	1613	36.70	20240805	4545	-51.49	20240816	1613	36.70	20240805	0.05	N	114450	500	100 억		349718	N	N	0	N	00	N
109	20240904	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	-45	5	-2.00	416014710	188422	64.95	2200	2260	2175	2930	1580	2255	2207.89	1.75	0	30618	2415	2335	2295	2215	2175	2315	2195	100	675	500	1480	5	1	20000000	442	-2.70	1.22	12	0.94	-818.00	1816.00	4545	20240816	-51.38	1613	20240805	37.01	4545	-51.38	20240816	1613	37.01	20240805	4545	-51.38	20240816	1613	37.01	20240805	0.05	N	114450	500	100 억		349718	N	N	0	N	00	N
110	20240904	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	-55	5	-2.44	367526505	166377	57.35	2200	2260	2175	2930	1580	2255	2209.00	1.75	0	28633	2415	2335	2295	2215	2175	2315	2195	100	675	500	1480	5	1	20000000	440	-2.69	1.21	12	0.83	-818.00	1816.00	4545	20240816	-51.60	1613	20240805	36.39	4545	-51.60	20240816	1613	36.39	20240805	4545	-51.60	20240816	1613	36.39	20240805	0.05	N	114450	500	100 억		349718	N	N	0	N	00	N
111	20240904	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	-25	5	-1.11	296099870	134114	46.23	2200	2260	2175	2930	1580	2255	2207.82	1.75	0	25766	2415	2335	2295	2215	2175	2315	2195	100	675	500	1480	5	1	20000000	446	-2.73	1.23	12	0.67	-818.00	1816.00	4545	20240816	-50.94	1613	20240805	38.25	4545	-50.94	20240816	1613	38.25	20240805	4545	-50.94	20240816	1613	38.25	20240805	0.05	N	114450	500	100 억		349718	N	N	0	N	00	N
112	20240904	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	-45	5	-2.00	260974235	118276	40.77	2200	2260	2175	2930	1580	2255	2206.49	1.75	0	21131	2415	2335	2295	2215	2175	2315	2195	100	675	500	1480	5	1	20000000	442	-2.70	1.22	12	0.59	-818.00	1816.00	4545	20240816	-51.38	1613	20240805	37.01	4545	-51.38	20240816	1613	37.01	20240805	4545	-51.38	20240816	1613	37.01	20240805	0.05	N	114450	500	100 억		349718	N	N	0	N	00	N
113	20240904	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	-40	5	-1.77	99617135	45111	15.55	2200	2255	2200	2930	1580	2255	2208.27	1.75	0	8433	2415	2335	2295	2215	2175	2315	2195	100	675	500	1480	5	1	20000000	443	-2.71	1.22	12	0.23	-818.00	1816.00	4545	20240816	-51.27	1613	20240805	37.32	4545	-51.27	20240816	1613	37.32	20240805	4545	-51.27	20240816	1613	37.32	20240805	0.05	N	114450	500	100 억		349718	N	N	0	N	00	N
114	20240903	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-45	5	-1.96	656354160	285635	87.25	2275	2375	2255	2990	1610	2300	2298.06	1.69	0	11538	2523	2411	2348	2236	2173	2380	2205	100	690	500	1510	5	1	20000000	451	-2.76	1.24	12	1.43	-818.00	1816.00	4545	20240816	-50.39	1613	20240805	39.80	4545	-50.39	20240816	1613	39.80	20240805	4545	-50.39	20240816	1613	39.80	20240805	0.05	N	114450	500	100 억		338051	N	N	0	N	00	N
115	20240903	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	-30	5	-1.30	602084955	261587	79.90	2275	2375	2260	2990	1610	2300	2301.66	1.69	0	10568	2523	2411	2348	2236	2173	2380	2205	100	690	500	1510	5	1	20000000	454	-2.78	1.25	12	1.31	-818.00	1816.00	4545	20240816	-50.06	1613	20240805	40.73	4545	-50.06	20240816	1613	40.73	20240805	4545	-50.06	20240816	1613	40.73	20240805	0.05	N	114450	500	100 억		338051	N	N	0	N	00	N
116	20240903	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2280	-20	5	-0.87	499025990	216234	66.05	2275	2375	2275	2990	1610	2300	2307.81	1.69	0	6943	2523	2411	2348	2236	2173	2380	2205	100	690	500	1510	5	1	20000000	456	-2.79	1.26	12	1.08	-818.00	1816.00	4545	20240816	-49.83	1613	20240805	41.35	4545	-49.83	20240816	1613	41.35	20240805	4545	-49.83	20240816	1613	41.35	20240805	0.05	N	114450	500	100 억		338051	N	N	0	N	00	N
117	20240903	130650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2315	15	2	0.65	423192830	183161	55.95	2275	2375	2275	2990	1610	2300	2310.50	1.69	0	-1141	2523	2411	2348	2236	2173	2380	2205	100	690	500	1510	5	1	20000000	463	-2.83	1.27	12	0.92	-818.00	1816.00	4545	20240816	-49.06	1613	20240805	43.52	4545	-49.06	20240816	1613	43.52	20240805	4545	-49.06	20240816	1613	43.52	20240805	0.05	N	114450	500	100 억		338051	N	N	0	N	00	N
118	20240903	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2290	-10	5	-0.43	361418475	156421	47.78	2275	2375	2275	2990	1610	2300	2310.55	1.69	0	3769	2523	2411	2348	2236	2173	2380	2205	100	690	500	1510	5	1	20000000	458	-2.80	1.26	12	0.78	-818.00	1816.00	4545	20240816	-49.61	1613	20240805	41.97	4545	-49.61	20240816	1613	41.97	20240805	4545	-49.61	20240816	1613	41.97	20240805	0.05	N	114450	500	100 억		338051	N	N	0	N	00	N
119	20240903	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2330	30	2	1.30	301051765	130208	39.77	2275	2375	2275	2990	1610	2300	2312.08	1.69	0	688	2523	2411	2348	2236	2173	2380	2205	100	690	500	1510	5	1	20000000	466	-2.85	1.28	12	0.65	-818.00	1816.00	4545	20240816	-48.73	1613	20240805	44.45	4545	-48.73	20240816	1613	44.45	20240805	4545	-48.73	20240816	1613	44.45	20240805	0.05	N	114450	500	100 억		338051	N	N	0	N	00	N
120	20240903	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2315	15	2	0.65	202126635	87288	26.66	2275	2375	2275	2990	1610	2300	2315.63	1.69	0	269	2523	2411	2348	2236	2173	2380	2205	100	690	500	1510	5	1	20000000	463	-2.83	1.27	12	0.44	-818.00	1816.00	4545	20240816	-49.06	1613	20240805	43.52	4545	-49.06	20240816	1613	43.52	20240805	4545	-49.06	20240816	1613	43.52	20240805	0.05	N	114450	500	100 억		338051	N	N	0	N	00	N
121	20240903	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2325	25	2	1.09	63090115	27257	8.33	2275	2375	2275	2990	1610	2300	2314.64	1.69	0	8830	2523	2411	2348	2236	2173	2380	2205	100	690	500	1510	5	1	20000000	465	-2.84	1.28	12	0.14	-818.00	1816.00	4545	20240816	-48.84	1613	20240805	44.14	4545	-48.84	20240816	1613	44.14	20240805	4545	-48.84	20240816	1613	44.14	20240805	0.05	N	114450	500	100 억		338051	N	N	0	N	00	N
122	20240902	160636	54	100.00	KOSDAQ		제약	N	N	N	N		N	2300	-140	5	-5.74	753729165	325179	116.04	2435	2460	2285	3170	1710	2440	2317.91	1.36	0	65252	2580	2510	2430	2360	2280	2545	2395	100	730	500	1610	5	1	20000000	460	-2.81	1.27	12	1.63	-818.00	1816.00	4545	20240816	-49.39	1613	20240805	42.59	4545	-49.39	20240816	1613	42.59	20240805	4545	-49.39	20240816	1613	42.59	20240805	0.05	N	114450	500	100 억		272760	N	N	0	N	01	N
123	20240902	150646	54	100.00	KOSDAQ		제약	N	N	N	N		N	2320	-120	5	-4.92	730111225	314951	112.39	2435	2460	2285	3170	1710	2440	2318.17	1.36	0	63532	2580	2510	2430	2360	2280	2545	2395	100	730	500	1610	5	1	20000000	464	-2.84	1.28	12	1.57	-818.00	1816.00	4545	20240816	-48.95	1613	20240805	43.83	4545	-48.95	20240816	1613	43.83	20240805	4545	-48.95	20240816	1613	43.83	20240805	0.05	N	114450	500	100 억		272760	N	N	0	N	01	N
124	20240902	140645	54	100.00	KOSDAQ		제약	N	N	N	N		N	2320	-120	5	-4.92	674749200	290970	103.84	2435	2460	2285	3170	1710	2440	2318.96	1.36	0	49276	2580	2510	2430	2360	2280	2545	2395	100	730	500	1610	5	1	20000000	464	-2.84	1.28	12	1.45	-818.00	1816.00	4545	20240816	-48.95	1613	20240805	43.83	4545	-48.95	20240816	1613	43.83	20240805	4545	-48.95	20240816	1613	43.83	20240805	0.05	N	114450	500	100 억		272760	N	N	0	N	01	N
125	20240902	130640	54	100.00	KOSDAQ		제약	N	N	N	N		N	2300	-140	5	-5.74	618740280	266584	95.13	2435	2460	2285	3170	1710	2440	2321.00	1.36	0	45040	2580	2510	2430	2360	2280	2545	2395	100	730	500	1610	5	1	20000000	460	-2.81	1.27	12	1.33	-818.00	1816.00	4545	20240816	-49.39	1613	20240805	42.59	4545	-49.39	20240816	1613	42.59	20240805	4545	-49.39	20240816	1613	42.59	20240805	0.05	N	114450	500	100 억		272760	N	N	0	N	01	N
126	20240902	120644	54	100.00	KOSDAQ		제약	N	N	N	N		N	2310	-130	5	-5.33	542474805	233487	83.32	2435	2460	2285	3170	1710	2440	2323.36	1.36	0	40987	2580	2510	2430	2360	2280	2545	2395	100	730	500	1610	5	1	20000000	462	-2.82	1.27	12	1.17	-818.00	1816.00	4545	20240816	-49.17	1613	20240805	43.21	4545	-49.17	20240816	1613	43.21	20240805	4545	-49.17	20240816	1613	43.21	20240805	0.05	N	114450	500	100 억		272760	N	N	0	N	01	N
127	20240902	110638	54	100.00	KOSDAQ		제약	N	N	N	N		N	2320	-120	5	-4.92	491807925	211534	75.49	2435	2460	2285	3170	1710	2440	2324.96	1.36	0	36182	2580	2510	2430	2360	2280	2545	2395	100	730	500	1610	5	1	20000000	464	-2.84	1.28	12	1.06	-818.00	1816.00	4545	20240816	-48.95	1613	20240805	43.83	4545	-48.95	20240816	1613	43.83	20240805	4545	-48.95	20240816	1613	43.83	20240805	0.05	N	114450	500	100 억		272760	N	N	0	N	01	N
128	20240902	100638	54	100.00	KOSDAQ		제약	N	N	N	N		N	2305	-135	5	-5.53	333875925	142963	51.02	2435	2460	2300	3170	1710	2440	2335.40	1.36	0	14174	2580	2510	2430	2360	2280	2545	2395	100	730	500	1610	5	1	20000000	461	-2.82	1.27	12	0.71	-818.00	1816.00	4545	20240816	-49.28	1613	20240805	42.90	4545	-49.28	20240816	1613	42.90	20240805	4545	-49.28	20240816	1613	42.90	20240805	0.05	N	114450	500	100 억		272760	N	N	0	N	01	N
129	20240902	090633	54	100.00	KOSDAQ		제약	N	N	N	N		N	2370	-70	5	-2.87	37062040	15322	5.47	2435	2460	2360	3170	1710	2440	2418.88	1.36	0	-3385	2580	2510	2430	2360	2280	2545	2395	100	730	500	1610	5	1	20000000	474	-2.90	1.31	12	0.08	-818.00	1816.00	4545	20240816	-47.85	1613	20240805	46.93	4545	-47.85	20240816	1613	46.93	20240805	4545	-47.85	20240816	1613	46.93	20240805	0.05	N	114450	500	100 억		272760	N	N	0	N	01	N