KissMeData/102940/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	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	18410	-430	5	-2.28	287231050	15503	102.24	18840	18910	18320	24450	13190	18840	18527.45	1.53	0	-5739	19146	18992	18826	18672	18506	18910	18590	62	5610	500	12810	10	1	12423387	2287	-6.84	1.53	12	0.12	-2692.00	12063.00	31000	20240115	-40.61	17330	20240909	6.23	31000	-40.61	20240115	17330	6.23	20240909	31000	-40.61	20240115	17330	6.23	20240909	0.17	N	102940	500	62 억		190614	N	N	0	N	00	N
3	20240930	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	18450	-390	5	-2.07	260187800	14036	92.57	18840	18910	18320	24450	13190	18840	18537.18	1.53	0	-5083	19146	18992	18826	18672	18506	18910	18590	62	5610	500	12810	10	1	12423387	2292	-6.85	1.53	12	0.11	-2692.00	12063.00	31000	20240115	-40.48	17330	20240909	6.46	31000	-40.48	20240115	17330	6.46	20240909	31000	-40.48	20240115	17330	6.46	20240909	0.17	N	102940	500	62 억		190614	N	N	0	N	00	N
4	20240930	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	18480	-360	5	-1.91	230033170	12404	81.80	18840	18910	18320	24450	13190	18840	18545.08	1.53	0	-5157	19146	18992	18826	18672	18506	18910	18590	62	5610	500	12810	10	1	12423387	2296	-6.86	1.53	12	0.10	-2692.00	12063.00	31000	20240115	-40.39	17330	20240909	6.64	31000	-40.39	20240115	17330	6.64	20240909	31000	-40.39	20240115	17330	6.64	20240909	0.17	N	102940	500	62 억		190614	N	N	0	N	00	N
5	20240930	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	18580	-260	5	-1.38	199036160	10730	70.76	18840	18910	18320	24450	13190	18840	18549.50	1.53	0	-4877	19146	18992	18826	18672	18506	18910	18590	62	5610	500	12810	10	1	12423387	2308	-6.90	1.54	12	0.09	-2692.00	12063.00	31000	20240115	-40.06	17330	20240909	7.21	31000	-40.06	20240115	17330	7.21	20240909	31000	-40.06	20240115	17330	7.21	20240909	0.17	N	102940	500	62 억		190614	N	N	0	N	00	N
6	20240930	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	18440	-400	5	-2.12	179557420	9679	63.83	18840	18910	18320	24450	13190	18840	18551.24	1.53	0	-5350	19146	18992	18826	18672	18506	18910	18590	62	5610	500	12810	10	1	12423387	2291	-6.85	1.53	12	0.08	-2692.00	12063.00	31000	20240115	-40.52	17330	20240909	6.41	31000	-40.52	20240115	17330	6.41	20240909	31000	-40.52	20240115	17330	6.41	20240909	0.17	N	102940	500	62 억		190614	N	N	0	N	00	N
7	20240930	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	18480	-360	5	-1.91	139637040	7507	49.51	18840	18910	18400	24450	13190	18840	18600.91	1.53	0	-5769	19146	18992	18826	18672	18506	18910	18590	62	5610	500	12810	10	1	12423387	2296	-6.86	1.53	12	0.06	-2692.00	12063.00	31000	20240115	-40.39	17330	20240909	6.64	31000	-40.39	20240115	17330	6.64	20240909	31000	-40.39	20240115	17330	6.64	20240909	0.17	N	102940	500	62 억		190614	N	N	0	N	00	N
8	20240930	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	-80	5	-0.42	50657570	2704	17.83	18840	18910	18610	24450	13190	18840	18734.31	1.53	0	-2140	19146	18992	18826	18672	18506	18910	18590	62	5610	500	12810	10	1	12423387	2331	-6.97	1.56	12	0.02	-2692.00	12063.00	31000	20240115	-39.48	17330	20240909	8.25	31000	-39.48	20240115	17330	8.25	20240909	31000	-39.48	20240115	17330	8.25	20240909	0.17	N	102940	500	62 억		190614	N	N	0	N	00	N
9	20240930	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	-80	5	-0.42	8279290	442	2.91	18840	18910	18610	24450	13190	18840	18731.43	1.53	0	-176	19146	18992	18826	18672	18506	18910	18590	62	5610	500	12810	10	1	12423387	2331	-6.97	1.56	12	0.00	-2692.00	12063.00	31000	20240115	-39.48	17330	20240909	8.25	31000	-39.48	20240115	17330	8.25	20240909	31000	-39.48	20240115	17330	8.25	20240909	0.17	N	102940	500	62 억		190614	N	N	0	N	00	N
10	20240927	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	18840	-80	5	-0.42	284803210	15163	114.48	18980	18980	18660	24550	13250	18920	18782.77	1.54	0	-702	19206	19062	18906	18762	18606	19135	18835	62	5630	500	12860	10	1	12423387	2341	-7.00	1.56	12	0.12	-2692.00	12063.00	31000	20240115	-39.23	17330	20240909	8.71	31000	-39.23	20240115	17330	8.71	20240909	31000	-39.23	20240115	17330	8.71	20240909	0.17	N	102940	500	62 억		191316	N	N	0	N	00	N
11	20240927	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	18770	-150	5	-0.79	271703260	14466	109.22	18980	18980	18660	24550	13250	18920	18782.20	1.54	0	-290	19206	19062	18906	18762	18606	19135	18835	62	5630	500	12860	10	1	12423387	2332	-6.97	1.56	12	0.12	-2692.00	12063.00	31000	20240115	-39.45	17330	20240909	8.31	31000	-39.45	20240115	17330	8.31	20240909	31000	-39.45	20240115	17330	8.31	20240909	0.17	N	102940	500	62 억		191316	N	N	0	N	00	N
12	20240927	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	18890	-30	5	-0.16	253796730	13512	102.02	18980	18980	18660	24550	13250	18920	18783.06	1.54	0	-284	19206	19062	18906	18762	18606	19135	18835	62	5630	500	12860	10	1	12423387	2347	-7.02	1.57	12	0.11	-2692.00	12063.00	31000	20240115	-39.06	17330	20240909	9.00	31000	-39.06	20240115	17330	9.00	20240909	31000	-39.06	20240115	17330	9.00	20240909	0.17	N	102940	500	62 억		191316	N	N	0	N	00	N
13	20240927	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	-220	5	-1.16	242671980	12920	97.55	18980	18980	18660	24550	13250	18920	18782.66	1.54	0	-319	19206	19062	18906	18762	18606	19135	18835	62	5630	500	12860	10	1	12423387	2323	-6.95	1.55	12	0.10	-2692.00	12063.00	31000	20240115	-39.68	17330	20240909	7.91	31000	-39.68	20240115	17330	7.91	20240909	31000	-39.68	20240115	17330	7.91	20240909	0.17	N	102940	500	62 억		191316	N	N	0	N	00	N
14	20240927	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	18860	-60	5	-0.32	162239270	8629	65.15	18980	18980	18660	24550	13250	18920	18801.63	1.54	0	-208	19206	19062	18906	18762	18606	19135	18835	62	5630	500	12860	10	1	12423387	2343	-7.01	1.56	12	0.07	-2692.00	12063.00	31000	20240115	-39.16	17330	20240909	8.83	31000	-39.16	20240115	17330	8.83	20240909	31000	-39.16	20240115	17330	8.83	20240909	0.17	N	102940	500	62 억		191316	N	N	0	N	00	N
15	20240927	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	18770	-150	5	-0.79	137715350	7325	55.30	18980	18980	18660	24550	13250	18920	18800.73	1.54	0	64	19206	19062	18906	18762	18606	19135	18835	62	5630	500	12860	10	1	12423387	2332	-6.97	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.45	17330	20240909	8.31	31000	-39.45	20240115	17330	8.31	20240909	31000	-39.45	20240115	17330	8.31	20240909	0.17	N	102940	500	62 억		191316	N	N	0	N	00	N
16	20240927	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	18870	-50	5	-0.26	109228360	5805	43.83	18980	18980	18730	24550	13250	18920	18816.25	1.54	0	-201	19206	19062	18906	18762	18606	19135	18835	62	5630	500	12860	10	1	12423387	2344	-7.01	1.56	12	0.05	-2692.00	12063.00	31000	20240115	-39.13	17330	20240909	8.89	31000	-39.13	20240115	17330	8.89	20240909	31000	-39.13	20240115	17330	8.89	20240909	0.17	N	102940	500	62 억		191316	N	N	0	N	00	N
17	20240927	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	18910	-10	5	-0.05	5438540	288	2.17	18980	18980	18870	24550	13250	18920	18883.82	1.54	0	-181	19206	19062	18906	18762	18606	19135	18835	62	5630	500	12860	10	1	12423387	2349	-7.02	1.57	12	0.00	-2692.00	12063.00	31000	20240115	-39.00	17330	20240909	9.12	31000	-39.00	20240115	17330	9.12	20240909	31000	-39.00	20240115	17330	9.12	20240909	0.17	N	102940	500	62 억		191316	N	N	0	N	00	N
18	20240926	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	18920	150	2	0.80	249897960	13245	68.43	18770	19050	18750	24400	13140	18770	18867.34	1.53	0	1697	19563	19166	18943	18546	18323	19055	18435	62	5630	500	12760	10	1	12423387	2351	-7.03	1.57	12	0.11	-2692.00	12063.00	31000	20240115	-38.97	17330	20240909	9.17	31000	-38.97	20240115	17330	9.17	20240909	31000	-38.97	20240115	17330	9.17	20240909	0.17	N	102940	500	62 억		189619	N	N	0	N	00	N
19	20240926	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	18920	150	2	0.80	239991030	12722	65.73	18770	19050	18750	24400	13140	18770	18864.25	1.53	0	1419	19563	19166	18943	18546	18323	19055	18435	62	5630	500	12760	10	1	12423387	2351	-7.03	1.57	12	0.10	-2692.00	12063.00	31000	20240115	-38.97	17330	20240909	9.17	31000	-38.97	20240115	17330	9.17	20240909	31000	-38.97	20240115	17330	9.17	20240909	0.17	N	102940	500	62 억		189619	N	N	0	N	00	N
20	20240926	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	18880	110	2	0.59	209570340	11114	57.42	18770	19050	18750	24400	13140	18770	18856.43	1.53	0	932	19563	19166	18943	18546	18323	19055	18435	62	5630	500	12760	10	1	12423387	2346	-7.01	1.57	12	0.09	-2692.00	12063.00	31000	20240115	-39.10	17330	20240909	8.94	31000	-39.10	20240115	17330	8.94	20240909	31000	-39.10	20240115	17330	8.94	20240909	0.17	N	102940	500	62 억		189619	N	N	0	N	00	N
21	20240926	130802	57	100.00	KOSDAQ		제약	N	N	N	N		N	18830	60	2	0.32	186892900	9911	51.20	18770	19050	18750	24400	13140	18770	18857.12	1.53	0	-97	19563	19166	18943	18546	18323	19055	18435	62	5630	500	12760	10	1	12423387	2339	-6.99	1.56	12	0.08	-2692.00	12063.00	31000	20240115	-39.26	17330	20240909	8.66	31000	-39.26	20240115	17330	8.66	20240909	31000	-39.26	20240115	17330	8.66	20240909	0.17	N	102940	500	62 억		189619	N	N	0	N	00	N
22	20240926	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	18840	70	2	0.37	143901470	7626	39.40	18770	19050	18750	24400	13140	18770	18869.85	1.53	0	-572	19563	19166	18943	18546	18323	19055	18435	62	5630	500	12760	10	1	12423387	2341	-7.00	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.23	17330	20240909	8.71	31000	-39.23	20240115	17330	8.71	20240909	31000	-39.23	20240115	17330	8.71	20240909	0.17	N	102940	500	62 억		189619	N	N	0	N	00	N
23	20240926	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	18870	100	2	0.53	85025170	4506	23.28	18770	19050	18750	24400	13140	18770	18869.32	1.53	0	-766	19563	19166	18943	18546	18323	19055	18435	62	5630	500	12760	10	1	12423387	2344	-7.01	1.56	12	0.04	-2692.00	12063.00	31000	20240115	-39.13	17330	20240909	8.89	31000	-39.13	20240115	17330	8.89	20240909	31000	-39.13	20240115	17330	8.89	20240909	0.17	N	102940	500	62 억		189619	N	N	0	N	00	N
24	20240926	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	18950	180	2	0.96	15820460	837	4.32	18770	19050	18750	24400	13140	18770	18901.39	1.53	0	-392	19563	19166	18943	18546	18323	19055	18435	62	5630	500	12760	10	1	12423387	2354	-7.04	1.57	12	0.01	-2692.00	12063.00	31000	20240115	-38.87	17330	20240909	9.35	31000	-38.87	20240115	17330	9.35	20240909	31000	-38.87	20240115	17330	9.35	20240909	0.17	N	102940	500	62 억		189619	N	N	0	N	00	N
25	20240926	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	19040	270	2	1.44	4846180	258	1.33	18770	19050	18750	24400	13140	18770	18783.64	1.53	0	-81	19563	19166	18943	18546	18323	19055	18435	62	5630	500	12760	10	1	12423387	2365	-7.07	1.58	12	0.00	-2692.00	12063.00	31000	20240115	-38.58	17330	20240909	9.87	31000	-38.58	20240115	17330	9.87	20240909	31000	-38.58	20240115	17330	9.87	20240909	0.17	N	102940	500	62 억		189619	N	N	0	N	00	N
26	20240925	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	18770	-250	5	-1.31	366230770	19245	164.15	19100	19340	18720	24700	13320	19020	19030.12	1.53	0	-245	19346	19182	19036	18872	18726	19110	18800	62	5680	500	12930	10	1	12423387	2332	-6.97	1.56	12	0.15	-2692.00	12063.00	31000	20240115	-39.45	17330	20240909	8.31	31000	-39.45	20240115	17330	8.31	20240909	31000	-39.45	20240115	17330	8.31	20240909	0.17	N	102940	500	62 억		189742	N	N	0	N	00	N
27	20240925	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	18940	-80	5	-0.42	353917240	18589	158.56	19100	19340	18720	24700	13320	19020	19039.07	1.53	0	266	19346	19182	19036	18872	18726	19110	18800	62	5680	500	12930	10	1	12423387	2353	-7.04	1.57	12	0.15	-2692.00	12063.00	31000	20240115	-38.90	17330	20240909	9.29	31000	-38.90	20240115	17330	9.29	20240909	31000	-38.90	20240115	17330	9.29	20240909	0.17	N	102940	500	62 억		189742	N	N	0	N	00	N
28	20240925	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	18980	-40	5	-0.21	243176950	12730	108.58	19100	19340	18900	24700	13320	19020	19102.67	1.53	0	411	19346	19182	19036	18872	18726	19110	18800	62	5680	500	12930	10	1	12423387	2358	-7.05	1.57	12	0.10	-2692.00	12063.00	31000	20240115	-38.77	17330	20240909	9.52	31000	-38.77	20240115	17330	9.52	20240909	31000	-38.77	20240115	17330	9.52	20240909	0.17	N	102940	500	62 억		189742	N	N	0	N	00	N
29	20240925	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	19120	100	2	0.53	153956170	8039	68.57	19100	19340	18900	24700	13320	19020	19151.16	1.53	0	-449	19346	19182	19036	18872	18726	19110	18800	62	5680	500	12930	10	1	12423387	2375	-7.10	1.59	12	0.06	-2692.00	12063.00	31000	20240115	-38.32	17330	20240909	10.33	31000	-38.32	20240115	17330	10.33	20240909	31000	-38.32	20240115	17330	10.33	20240909	0.17	N	102940	500	62 억		189742	N	N	0	N	00	N
30	20240925	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	19110	90	2	0.47	144143650	7526	64.19	19100	19340	18900	24700	13320	19020	19152.76	1.53	0	-754	19346	19182	19036	18872	18726	19110	18800	62	5680	500	12930	10	1	12423387	2374	-7.10	1.58	12	0.06	-2692.00	12063.00	31000	20240115	-38.35	17330	20240909	10.27	31000	-38.35	20240115	17330	10.27	20240909	31000	-38.35	20240115	17330	10.27	20240909	0.17	N	102940	500	62 억		189742	N	N	0	N	00	N
31	20240925	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	19120	100	2	0.53	137282140	7167	61.13	19100	19340	18900	24700	13320	19020	19154.76	1.53	0	-887	19346	19182	19036	18872	18726	19110	18800	62	5680	500	12930	10	1	12423387	2375	-7.10	1.59	12	0.06	-2692.00	12063.00	31000	20240115	-38.32	17330	20240909	10.33	31000	-38.32	20240115	17330	10.33	20240909	31000	-38.32	20240115	17330	10.33	20240909	0.17	N	102940	500	62 억		189742	N	N	0	N	00	N
32	20240925	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	19150	130	2	0.68	122584880	6398	54.57	19100	19340	18900	24700	13320	19020	19159.87	1.53	0	-918	19346	19182	19036	18872	18726	19110	18800	62	5680	500	12930	10	1	12423387	2379	-7.11	1.59	12	0.05	-2692.00	12063.00	31000	20240115	-38.23	17330	20240909	10.50	31000	-38.23	20240115	17330	10.50	20240909	31000	-38.23	20240115	17330	10.50	20240909	0.17	N	102940	500	62 억		189742	N	N	0	N	00	N
33	20240925	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	19290	270	2	1.42	7902530	411	3.51	19100	19340	19030	24700	13320	19020	19227.57	1.53	0	-29	19346	19182	19036	18872	18726	19110	18800	62	5680	500	12930	10	1	12423387	2396	-7.17	1.60	12	0.00	-2692.00	12063.00	31000	20240115	-37.77	17330	20240909	11.31	31000	-37.77	20240115	17330	11.31	20240909	31000	-37.77	20240115	17330	11.31	20240909	0.17	N	102940	500	62 억		189742	N	N	0	N	00	N
34	20240924	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	-90	5	-0.47	222333990	11720	83.92	19140	19200	18890	24800	13380	19110	18970.42	1.54	0	-1655	19336	19222	19036	18922	18736	19280	18980	62	5690	500	12990	10	1	12423387	2363	-7.07	1.58	12	0.09	-2692.00	12063.00	31000	20240115	-38.65	17330	20240909	9.75	31000	-38.65	20240115	17330	9.75	20240909	31000	-38.65	20240115	17330	9.75	20240909	0.15	N	102940	500	62 억		191397	N	N	0	N	00	N
35	20240924	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	18980	-130	5	-0.68	205766840	10848	77.67	19140	19200	18890	24800	13380	19110	18968.18	1.54	0	-1886	19336	19222	19036	18922	18736	19280	18980	62	5690	500	12990	10	1	12423387	2358	-7.05	1.57	12	0.09	-2692.00	12063.00	31000	20240115	-38.77	17330	20240909	9.52	31000	-38.77	20240115	17330	9.52	20240909	31000	-38.77	20240115	17330	9.52	20240909	0.15	N	102940	500	62 억		191397	N	N	0	N	00	N
36	20240924	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	18930	-180	5	-0.94	164615320	8673	62.10	19140	19200	18890	24800	13380	19110	18980.21	1.54	0	-1764	19336	19222	19036	18922	18736	19280	18980	62	5690	500	12990	10	1	12423387	2352	-7.03	1.57	12	0.07	-2692.00	12063.00	31000	20240115	-38.94	17330	20240909	9.23	31000	-38.94	20240115	17330	9.23	20240909	31000	-38.94	20240115	17330	9.23	20240909	0.15	N	102940	500	62 억		191397	N	N	0	N	00	N
37	20240924	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-110	5	-0.58	142050780	7481	53.57	19140	19200	18890	24800	13380	19110	18988.21	1.54	0	-1584	19336	19222	19036	18922	18736	19280	18980	62	5690	500	12990	10	1	12423387	2360	-7.06	1.58	12	0.06	-2692.00	12063.00	31000	20240115	-38.71	17330	20240909	9.64	31000	-38.71	20240115	17330	9.64	20240909	31000	-38.71	20240115	17330	9.64	20240909	0.15	N	102940	500	62 억		191397	N	N	0	N	00	N
38	20240924	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	18890	-220	5	-1.15	117948730	6208	44.45	19140	19200	18890	24800	13380	19110	18999.47	1.54	0	-1221	19336	19222	19036	18922	18736	19280	18980	62	5690	500	12990	10	1	12423387	2347	-7.02	1.57	12	0.05	-2692.00	12063.00	31000	20240115	-39.06	17330	20240909	9.00	31000	-39.06	20240115	17330	9.00	20240909	31000	-39.06	20240115	17330	9.00	20240909	0.15	N	102940	500	62 억		191397	N	N	0	N	00	N
39	20240924	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	19010	-100	5	-0.52	91388190	4806	34.41	19140	19200	18940	24800	13380	19110	19015.44	1.54	0	-1178	19336	19222	19036	18922	18736	19280	18980	62	5690	500	12990	10	1	12423387	2362	-7.06	1.58	12	0.04	-2692.00	12063.00	31000	20240115	-38.68	17330	20240909	9.69	31000	-38.68	20240115	17330	9.69	20240909	31000	-38.68	20240115	17330	9.69	20240909	0.15	N	102940	500	62 억		191397	N	N	0	N	00	N
40	20240924	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	19010	-100	5	-0.52	46935240	2464	17.64	19140	19200	18980	24800	13380	19110	19048.39	1.54	0	-797	19336	19222	19036	18922	18736	19280	18980	62	5690	500	12990	10	1	12423387	2362	-7.06	1.58	12	0.02	-2692.00	12063.00	31000	20240115	-38.68	17330	20240909	9.69	31000	-38.68	20240115	17330	9.69	20240909	31000	-38.68	20240115	17330	9.69	20240909	0.15	N	102940	500	62 억		191397	N	N	0	N	00	N
41	20240924	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	90	2	0.47	11124110	582	4.17	19140	19200	19110	24800	13380	19110	19113.59	1.54	0	23	19336	19222	19036	18922	18736	19280	18980	62	5690	500	12990	10	1	12423387	2385	-7.13	1.59	12	0.00	-2692.00	12063.00	31000	20240115	-38.06	17330	20240909	10.79	31000	-38.06	20240115	17330	10.79	20240909	31000	-38.06	20240115	17330	10.79	20240909	0.15	N	102940	500	62 억		191397	N	N	0	N	00	N
42	20240923	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	19110	30	2	0.16	262515630	13840	51.12	19080	19150	18850	24800	13360	19080	18967.83	1.52	0	2850	19853	19466	19213	18826	18573	19340	18700	62	5720	500	12970	10	1	12423387	2374	-7.10	1.58	12	0.11	-2692.00	12063.00	31000	20240115	-38.35	17330	20240909	10.27	31000	-38.35	20240115	17330	10.27	20240909	31000	-38.35	20240115	17330	10.27	20240909	0.16	N	102940	500	62 억		188772	N	N	0	N	00	N
43	20240923	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	19080	0	3	0.00	255045850	13449	49.67	19080	19150	18850	24800	13360	19080	18963.93	1.52	0	2956	19853	19466	19213	18826	18573	19340	18700	62	5720	500	12970	10	1	12423387	2370	-7.09	1.58	12	0.11	-2692.00	12063.00	31000	20240115	-38.45	17330	20240909	10.10	31000	-38.45	20240115	17330	10.10	20240909	31000	-38.45	20240115	17330	10.10	20240909	0.16	N	102940	500	62 억		188772	N	N	0	N	00	N
44	20240923	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	19100	20	2	0.10	235132360	12406	45.82	19080	19150	18850	24800	13360	19080	18953.12	1.52	0	2983	19853	19466	19213	18826	18573	19340	18700	62	5720	500	12970	10	1	12423387	2373	-7.10	1.58	12	0.10	-2692.00	12063.00	31000	20240115	-38.39	17330	20240909	10.21	31000	-38.39	20240115	17330	10.21	20240909	31000	-38.39	20240115	17330	10.21	20240909	0.16	N	102940	500	62 억		188772	N	N	0	N	00	N
45	20240923	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	19070	-10	5	-0.05	225381190	11895	43.93	19080	19150	18850	24800	13360	19080	18947.56	1.52	0	3155	19853	19466	19213	18826	18573	19340	18700	62	5720	500	12970	10	1	12423387	2369	-7.08	1.58	12	0.10	-2692.00	12063.00	31000	20240115	-38.48	17330	20240909	10.04	31000	-38.48	20240115	17330	10.04	20240909	31000	-38.48	20240115	17330	10.04	20240909	0.16	N	102940	500	62 억		188772	N	N	0	N	00	N
46	20240923	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	19150	70	2	0.37	131181040	6919	25.55	19080	19150	18850	24800	13360	19080	18959.54	1.52	0	1448	19853	19466	19213	18826	18573	19340	18700	62	5720	500	12970	10	1	12423387	2379	-7.11	1.59	12	0.06	-2692.00	12063.00	31000	20240115	-38.23	17330	20240909	10.50	31000	-38.23	20240115	17330	10.50	20240909	31000	-38.23	20240115	17330	10.50	20240909	0.16	N	102940	500	62 억		188772	N	N	0	N	00	N
47	20240923	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	19080	0	3	0.00	117898670	6225	22.99	19080	19080	18850	24800	13360	19080	18939.55	1.52	0	1530	19853	19466	19213	18826	18573	19340	18700	62	5720	500	12970	10	1	12423387	2370	-7.09	1.58	12	0.05	-2692.00	12063.00	31000	20240115	-38.45	17330	20240909	10.10	31000	-38.45	20240115	17330	10.10	20240909	31000	-38.45	20240115	17330	10.10	20240909	0.16	N	102940	500	62 억		188772	N	N	0	N	00	N
48	20240923	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	-30	5	-0.16	92374480	4884	18.04	19080	19080	18850	24800	13360	19080	18913.69	1.52	0	656	19853	19466	19213	18826	18573	19340	18700	62	5720	500	12970	10	1	12423387	2367	-7.08	1.58	12	0.04	-2692.00	12063.00	31000	20240115	-38.55	17330	20240909	9.92	31000	-38.55	20240115	17330	9.92	20240909	31000	-38.55	20240115	17330	9.92	20240909	0.16	N	102940	500	62 억		188772	N	N	0	N	00	N
49	20240923	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	18890	-190	5	-1.00	20118280	1061	3.92	19080	19080	18890	24800	13360	19080	18961.62	1.52	0	-625	19853	19466	19213	18826	18573	19340	18700	62	5720	500	12970	10	1	12423387	2347	-7.02	1.57	12	0.01	-2692.00	12063.00	31000	20240115	-39.06	17330	20240909	9.00	31000	-39.06	20240115	17330	9.00	20240909	31000	-39.06	20240115	17330	9.00	20240909	0.16	N	102940	500	62 억		188772	N	N	0	N	00	N
50	20240913	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	-40	5	-0.21	138409630	7398	76.97	18810	18820	18550	24450	13180	18820	18709.06	1.60	0	-1955	19186	19002	18696	18512	18206	19095	18605	62	5630	500	12790	10	1	12423387	2333	-6.98	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.42	17330	20240909	8.37	31000	-39.42	20240115	17330	8.37	20240909	31000	-39.42	20240115	17330	8.37	20240909	0.16	N	102940	500	62 억		199274	N	N	0	N	00	N
51	20240913	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	18790	-30	5	-0.16	134468250	7188	74.78	18810	18820	18550	24450	13180	18820	18707.32	1.60	0	-1938	19186	19002	18696	18512	18206	19095	18605	62	5630	500	12790	10	1	12423387	2334	-6.98	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.39	17330	20240909	8.42	31000	-39.39	20240115	17330	8.42	20240909	31000	-39.39	20240115	17330	8.42	20240909	0.16	N	102940	500	62 억		199274	N	N	0	N	00	N
52	20240913	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	-20	5	-0.11	126468350	6762	70.35	18810	18820	18550	24450	13180	18820	18702.80	1.60	0	-2021	19186	19002	18696	18512	18206	19095	18605	62	5630	500	12790	10	1	12423387	2336	-6.98	1.56	12	0.05	-2692.00	12063.00	31000	20240115	-39.35	17330	20240909	8.48	31000	-39.35	20240115	17330	8.48	20240909	31000	-39.35	20240115	17330	8.48	20240909	0.16	N	102940	500	62 억		199274	N	N	0	N	00	N
53	20240913	130720	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	-40	5	-0.21	121223090	6483	67.45	18810	18820	18550	24450	13180	18820	18698.61	1.60	0	-2157	19186	19002	18696	18512	18206	19095	18605	62	5630	500	12790	10	1	12423387	2333	-6.98	1.56	12	0.05	-2692.00	12063.00	31000	20240115	-39.42	17330	20240909	8.37	31000	-39.42	20240115	17330	8.37	20240909	31000	-39.42	20240115	17330	8.37	20240909	0.16	N	102940	500	62 억		199274	N	N	0	N	00	N
54	20240913	120721	57	100.00	KOSDAQ		제약	N	N	N	N		N	18600	-220	5	-1.17	94521350	5059	52.63	18810	18820	18550	24450	13180	18820	18683.80	1.60	0	-2132	19186	19002	18696	18512	18206	19095	18605	62	5630	500	12790	10	1	12423387	2311	-6.91	1.54	12	0.04	-2692.00	12063.00	31000	20240115	-40.00	17330	20240909	7.33	31000	-40.00	20240115	17330	7.33	20240909	31000	-40.00	20240115	17330	7.33	20240909	0.16	N	102940	500	62 억		199274	N	N	0	N	00	N
55	20240913	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	-120	5	-0.64	59256310	3167	32.95	18810	18820	18550	24450	13180	18820	18710.55	1.60	0	-1841	19186	19002	18696	18512	18206	19095	18605	62	5630	500	12790	10	1	12423387	2323	-6.95	1.55	12	0.03	-2692.00	12063.00	31000	20240115	-39.68	17330	20240909	7.91	31000	-39.68	20240115	17330	7.91	20240909	31000	-39.68	20240115	17330	7.91	20240909	0.16	N	102940	500	62 억		199274	N	N	0	N	00	N
56	20240913	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	18630	-190	5	-1.01	33777580	1809	18.82	18810	18810	18550	24450	13180	18820	18671.96	1.60	0	-725	19186	19002	18696	18512	18206	19095	18605	62	5630	500	12790	10	1	12423387	2314	-6.92	1.54	12	0.01	-2692.00	12063.00	31000	20240115	-39.90	17330	20240909	7.50	31000	-39.90	20240115	17330	7.50	20240909	31000	-39.90	20240115	17330	7.50	20240909	0.16	N	102940	500	62 억		199274	N	N	0	N	00	N
57	20240913	090726	57	100.00	KOSDAQ		제약	N	N	N	N		N	18790	-30	5	-0.16	4738960	252	2.62	18810	18810	18790	24450	13180	18820	18805.40	1.60	0	-50	19186	19002	18696	18512	18206	19095	18605	62	5630	500	12790	10	1	12423387	2334	-6.98	1.56	12	0.00	-2692.00	12063.00	31000	20240115	-39.39	17330	20240909	8.42	31000	-39.39	20240115	17330	8.42	20240909	31000	-39.39	20240115	17330	8.42	20240909	0.16	N	102940	500	62 억		199274	N	N	0	N	00	N
58	20240912	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	380	2	2.06	178737830	9612	179.73	18630	18880	18390	23950	12910	18440	18583.34	1.59	0	2267	19073	18756	18473	18156	17873	18915	18315	62	5510	500	12530	10	1	12423387	2338	-6.99	1.56	12	0.08	-2692.00	12063.00	31000	20240115	-39.29	17330	20240909	8.60	31000	-39.29	20240115	17330	8.60	20240909	31000	-39.29	20240115	17330	8.60	20240909	0.15	N	102940	500	62 억		197008	N	N	0	N	00	N
59	20240912	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	260	2	1.41	163306780	8791	164.38	18630	18880	18390	23950	12910	18440	18576.59	1.59	0	2246	19073	18756	18473	18156	17873	18915	18315	62	5510	500	12530	10	1	12423387	2323	-6.95	1.55	12	0.07	-2692.00	12063.00	31000	20240115	-39.68	17330	20240909	7.91	31000	-39.68	20240115	17330	7.91	20240909	31000	-39.68	20240115	17330	7.91	20240909	0.15	N	102940	500	62 억		197008	N	N	0	N	00	N
60	20240912	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	18560	120	2	0.65	135861200	7315	136.78	18630	18880	18390	23950	12910	18440	18572.96	1.59	0	1175	19073	18756	18473	18156	17873	18915	18315	62	5510	500	12530	10	1	12423387	2306	-6.89	1.54	12	0.06	-2692.00	12063.00	31000	20240115	-40.13	17330	20240909	7.10	31000	-40.13	20240115	17330	7.10	20240909	31000	-40.13	20240115	17330	7.10	20240909	0.15	N	102940	500	62 억		197008	N	N	0	N	00	N
61	20240912	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	18580	140	2	0.76	91129870	4893	91.49	18630	18880	18470	23950	12910	18440	18624.54	1.59	0	320	19073	18756	18473	18156	17873	18915	18315	62	5510	500	12530	10	1	12423387	2308	-6.90	1.54	12	0.04	-2692.00	12063.00	31000	20240115	-40.06	17330	20240909	7.21	31000	-40.06	20240115	17330	7.21	20240909	31000	-40.06	20240115	17330	7.21	20240909	0.15	N	102940	500	62 억		197008	N	N	0	N	00	N
62	20240912	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	18610	170	2	0.92	58196270	3113	58.21	18630	18880	18470	23950	12910	18440	18694.59	1.59	0	-388	19073	18756	18473	18156	17873	18915	18315	62	5510	500	12530	10	1	12423387	2312	-6.91	1.54	12	0.03	-2692.00	12063.00	31000	20240115	-39.97	17330	20240909	7.39	31000	-39.97	20240115	17330	7.39	20240909	31000	-39.97	20240115	17330	7.39	20240909	0.15	N	102940	500	62 억		197008	N	N	0	N	00	N
63	20240912	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	260	2	1.41	45813400	2448	45.77	18630	18880	18470	23950	12910	18440	18714.62	1.59	0	-9	19073	18756	18473	18156	17873	18915	18315	62	5510	500	12530	10	1	12423387	2323	-6.95	1.55	12	0.02	-2692.00	12063.00	31000	20240115	-39.68	17330	20240909	7.91	31000	-39.68	20240115	17330	7.91	20240909	31000	-39.68	20240115	17330	7.91	20240909	0.15	N	102940	500	62 억		197008	N	N	0	N	00	N
64	20240912	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	18690	250	2	1.36	36544930	1950	36.46	18630	18880	18470	23950	12910	18440	18740.99	1.59	0	152	19073	18756	18473	18156	17873	18915	18315	62	5510	500	12530	10	1	12423387	2322	-6.94	1.55	12	0.02	-2692.00	12063.00	31000	20240115	-39.71	17330	20240909	7.85	31000	-39.71	20240115	17330	7.85	20240909	31000	-39.71	20240115	17330	7.85	20240909	0.15	N	102940	500	62 억		197008	N	N	0	N	00	N
65	20240912	090717	57	100.00	KOSDAQ		제약	N	N	N	N		N	18630	190	2	1.03	595560	32	0.60	18630	18630	18600	23950	12910	18440	18611.25	1.59	0	-1	19073	18756	18473	18156	17873	18915	18315	62	5510	500	12530	10	1	12423387	2314	-6.92	1.54	12	0.00	-2692.00	12063.00	31000	20240115	-39.90	17330	20240909	7.50	31000	-39.90	20240115	17330	7.50	20240909	31000	-39.90	20240115	17330	7.50	20240909	0.15	N	102940	500	62 억		197008	N	N	0	N	00	N
66	20240911	160701	57	100.00	KOSDAQ		제약	N	N	N	N		N	18440	90	2	0.49	98603310	5348	39.83	18350	18790	18190	23850	12850	18350	18437.42	1.60	0	-1804	19596	18972	18576	17952	17556	18775	17755	62	5500	500	12470	10	1	12423387	2291	-6.85	1.53	12	0.04	-2692.00	12063.00	31000	20240115	-40.52	17330	20240909	6.41	31000	-40.52	20240115	17330	6.41	20240909	31000	-40.52	20240115	17330	6.41	20240909	0.16	N	102940	500	62 억		198835	N	N	0	N	00	N
67	20240911	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	-20	5	-0.11	91762010	4976	37.06	18350	18790	18190	23850	12850	18350	18440.92	1.60	0	-1674	19596	18972	18576	17952	17556	18775	17755	62	5500	500	12470	10	1	12423387	2277	-6.81	1.52	12	0.04	-2692.00	12063.00	31000	20240115	-40.87	17330	20240909	5.77	31000	-40.87	20240115	17330	5.77	20240909	31000	-40.87	20240115	17330	5.77	20240909	0.16	N	102940	500	62 억		198835	N	N	0	N	00	N
68	20240911	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	-50	5	-0.27	65406900	3534	26.32	18350	18790	18230	23850	12850	18350	18507.89	1.60	0	-1325	19596	18972	18576	17952	17556	18775	17755	62	5500	500	12470	10	1	12423387	2273	-6.80	1.52	12	0.03	-2692.00	12063.00	31000	20240115	-40.97	17330	20240909	5.60	31000	-40.97	20240115	17330	5.60	20240909	31000	-40.97	20240115	17330	5.60	20240909	0.16	N	102940	500	62 억		198835	N	N	0	N	00	N
69	20240911	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	18360	10	2	0.05	55627850	3000	22.34	18350	18790	18350	23850	12850	18350	18542.62	1.60	0	-962	19596	18972	18576	17952	17556	18775	17755	62	5500	500	12470	10	1	12423387	2281	-6.82	1.52	12	0.02	-2692.00	12063.00	31000	20240115	-40.77	17330	20240909	5.94	31000	-40.77	20240115	17330	5.94	20240909	31000	-40.77	20240115	17330	5.94	20240909	0.16	N	102940	500	62 억		198835	N	N	0	N	00	N
70	20240911	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	18470	120	2	0.65	42928770	2310	17.21	18350	18790	18350	23850	12850	18350	18583.88	1.60	0	-518	19596	18972	18576	17952	17556	18775	17755	62	5500	500	12470	10	1	12423387	2295	-6.86	1.53	12	0.02	-2692.00	12063.00	31000	20240115	-40.42	17330	20240909	6.58	31000	-40.42	20240115	17330	6.58	20240909	31000	-40.42	20240115	17330	6.58	20240909	0.16	N	102940	500	62 억		198835	N	N	0	N	00	N
71	20240911	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	18680	330	2	1.80	38422730	2067	15.40	18350	18790	18350	23850	12850	18350	18588.65	1.60	0	-330	19596	18972	18576	17952	17556	18775	17755	62	5500	500	12470	10	1	12423387	2321	-6.94	1.55	12	0.02	-2692.00	12063.00	31000	20240115	-39.74	17330	20240909	7.79	31000	-39.74	20240115	17330	7.79	20240909	31000	-39.74	20240115	17330	7.79	20240909	0.16	N	102940	500	62 억		198835	N	N	0	N	00	N
72	20240911	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	410	2	2.23	22562030	1213	9.03	18350	18790	18350	23850	12850	18350	18600.19	1.60	0	-57	19596	18972	18576	17952	17556	18775	17755	62	5500	500	12470	10	1	12423387	2331	-6.97	1.56	12	0.01	-2692.00	12063.00	31000	20240115	-39.48	17330	20240909	8.25	31000	-39.48	20240115	17330	8.25	20240909	31000	-39.48	20240115	17330	8.25	20240909	0.16	N	102940	500	62 억		198835	N	N	0	N	00	N
73	20240911	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	18630	280	2	1.53	2427960	131	0.98	18350	18630	18350	23850	12850	18350	18534.05	1.60	0	-25	19596	18972	18576	17952	17556	18775	17755	62	5500	500	12470	10	1	12423387	2314	-6.92	1.54	12	0.00	-2692.00	12063.00	31000	20240115	-39.90	17330	20240909	7.50	31000	-39.90	20240115	17330	7.50	20240909	31000	-39.90	20240115	17330	7.50	20240909	0.16	N	102940	500	62 억		198835	N	N	0	N	00	N
74	20240910	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	18350	-280	5	-1.50	248336990	13426	118.78	18630	19200	18180	24200	13050	18630	18496.72	1.65	0	-5976	19643	19136	18233	17726	16823	18685	17275	62	5570	500	12660	10	1	12423387	2280	-6.82	1.52	12	0.11	-2692.00	12063.00	31000	20240115	-40.81	17330	20240909	5.89	31000	-40.81	20240115	17330	5.89	20240909	31000	-40.81	20240115	17330	5.89	20240909	0.16	N	102940	500	62 억		204808	N	N	0	N	00	N
75	20240910	150708	57	100.00	KOSDAQ		제약	N	N	N	N		N	18180	-450	5	-2.42	236357190	12771	112.99	18630	19200	18180	24200	13050	18630	18507.34	1.65	0	-5727	19643	19136	18233	17726	16823	18685	17275	62	5570	500	12660	10	1	12423387	2259	-6.75	1.51	12	0.10	-2692.00	12063.00	31000	20240115	-41.35	17330	20240909	4.90	31000	-41.35	20240115	17330	4.90	20240909	31000	-41.35	20240115	17330	4.90	20240909	0.16	N	102940	500	62 억		204808	N	N	0	N	00	N
76	20240910	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	-300	5	-1.61	192280950	10355	91.61	18630	19200	18310	24200	13050	18630	18568.90	1.65	0	-4789	19643	19136	18233	17726	16823	18685	17275	62	5570	500	12660	10	1	12423387	2277	-6.81	1.52	12	0.08	-2692.00	12063.00	31000	20240115	-40.87	17330	20240909	5.77	31000	-40.87	20240115	17330	5.77	20240909	31000	-40.87	20240115	17330	5.77	20240909	0.16	N	102940	500	62 억		204808	N	N	0	N	00	N
77	20240910	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	18430	-200	5	-1.07	149372600	8023	70.98	18630	19200	18400	24200	13050	18630	18618.05	1.65	0	-2529	19643	19136	18233	17726	16823	18685	17275	62	5570	500	12660	10	1	12423387	2290	-6.85	1.53	12	0.06	-2692.00	12063.00	31000	20240115	-40.55	17330	20240909	6.35	31000	-40.55	20240115	17330	6.35	20240909	31000	-40.55	20240115	17330	6.35	20240909	0.16	N	102940	500	62 억		204808	N	N	0	N	00	N
78	20240910	120702	57	100.00	KOSDAQ		제약	N	N	N	N		N	18620	-10	5	-0.05	117672480	6308	55.81	18630	19200	18520	24200	13050	18630	18654.48	1.65	0	-1399	19643	19136	18233	17726	16823	18685	17275	62	5570	500	12660	10	1	12423387	2313	-6.92	1.54	12	0.05	-2692.00	12063.00	31000	20240115	-39.94	17330	20240909	7.44	31000	-39.94	20240115	17330	7.44	20240909	31000	-39.94	20240115	17330	7.44	20240909	0.16	N	102940	500	62 억		204808	N	N	0	N	00	N
79	20240910	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	18580	-50	5	-0.27	100448430	5383	47.62	18630	19200	18520	24200	13050	18630	18660.31	1.65	0	-678	19643	19136	18233	17726	16823	18685	17275	62	5570	500	12660	10	1	12423387	2308	-6.90	1.54	12	0.04	-2692.00	12063.00	31000	20240115	-40.06	17330	20240909	7.21	31000	-40.06	20240115	17330	7.21	20240909	31000	-40.06	20240115	17330	7.21	20240909	0.16	N	102940	500	62 억		204808	N	N	0	N	00	N
80	20240910	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	18720	90	2	0.48	48941230	2613	23.12	18630	19200	18520	24200	13050	18630	18729.90	1.65	0	-1580	19643	19136	18233	17726	16823	18685	17275	62	5570	500	12660	10	1	12423387	2326	-6.95	1.55	12	0.02	-2692.00	12063.00	31000	20240115	-39.61	17330	20240909	8.02	31000	-39.61	20240115	17330	8.02	20240909	31000	-39.61	20240115	17330	8.02	20240909	0.16	N	102940	500	62 억		204808	N	N	0	N	00	N
81	20240910	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	270	2	1.45	5289810	282	2.49	18630	18940	18630	24200	13050	18630	18758.19	1.65	0	-152	19643	19136	18233	17726	16823	18685	17275	62	5570	500	12660	10	1	12423387	2348	-7.02	1.57	12	0.00	-2692.00	12063.00	31000	20240115	-39.03	17330	20240909	9.06	31000	-39.03	20240115	17330	9.06	20240909	31000	-39.03	20240115	17330	9.06	20240909	0.16	N	102940	500	62 억		204808	N	N	0	N	00	N
82	20240909	160649	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18630	-110	5	-0.59	207225700	11303	56.38	18740	18740	17330	24350	13120	18740	18333.43	1.64	0	720	20060	19400	18950	18290	17840	19175	18065	62	5610	500	12740	10	1	12423387	2314	-6.92	1.54	12	0.09	-2692.00	12063.00	31000	20240115	-39.90	17330	20240909	7.50	31000	-39.90	20240115	17330	7.50	20240909	31000	-39.90	20240115	17330	7.50	20240909	0.16	N	102940	500	62 억		204088	N	N	0	N	00	N
83	20240909	150654	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18610	-130	5	-0.69	201231400	10981	54.77	18740	18740	17330	24350	13120	18740	18325.42	1.64	0	823	20060	19400	18950	18290	17840	19175	18065	62	5610	500	12740	10	1	12423387	2312	-6.91	1.54	12	0.09	-2692.00	12063.00	31000	20240115	-39.97	17330	20240909	7.39	31000	-39.97	20240115	17330	7.39	20240909	31000	-39.97	20240115	17330	7.39	20240909	0.16	N	102940	500	62 억		204088	N	N	0	N	00	N
84	20240909	140657	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18590	-150	5	-0.80	192160340	10494	52.34	18740	18740	17330	24350	13120	18740	18311.45	1.64	0	765	20060	19400	18950	18290	17840	19175	18065	62	5610	500	12740	10	1	12423387	2310	-6.91	1.54	12	0.08	-2692.00	12063.00	31000	20240115	-40.03	17330	20240909	7.27	31000	-40.03	20240115	17330	7.27	20240909	31000	-40.03	20240115	17330	7.27	20240909	0.16	N	102940	500	62 억		204088	N	N	0	N	00	N
85	20240909	130654	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18610	-130	5	-0.69	177213220	9691	48.34	18740	18740	17330	24350	13120	18740	18286.37	1.64	0	1185	20060	19400	18950	18290	17840	19175	18065	62	5610	500	12740	10	1	12423387	2312	-6.91	1.54	12	0.08	-2692.00	12063.00	31000	20240115	-39.97	17330	20240909	7.39	31000	-39.97	20240115	17330	7.39	20240909	31000	-39.97	20240115	17330	7.39	20240909	0.16	N	102940	500	62 억		204088	N	N	0	N	00	N
86	20240909	120651	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18600	-140	5	-0.75	162761570	8912	44.45	18740	18740	17330	24350	13120	18740	18263.19	1.64	0	1204	20060	19400	18950	18290	17840	19175	18065	62	5610	500	12740	10	1	12423387	2311	-6.91	1.54	12	0.07	-2692.00	12063.00	31000	20240115	-40.00	17330	20240909	7.33	31000	-40.00	20240115	17330	7.33	20240909	31000	-40.00	20240115	17330	7.33	20240909	0.16	N	102940	500	62 억		204088	N	N	0	N	00	N
87	20240909	110652	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18470	-270	5	-1.44	144526320	7926	39.53	18740	18740	17330	24350	13120	18740	18234.46	1.64	0	1212	20060	19400	18950	18290	17840	19175	18065	62	5610	500	12740	10	1	12423387	2295	-6.86	1.53	12	0.06	-2692.00	12063.00	31000	20240115	-40.42	17330	20240909	6.58	31000	-40.42	20240115	17330	6.58	20240909	31000	-40.42	20240115	17330	6.58	20240909	0.16	N	102940	500	62 억		204088	N	N	0	N	00	N
88	20240909	100656	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18310	-430	5	-2.29	108885830	5987	29.86	18740	18740	17330	24350	13120	18740	18187.04	1.64	0	267	20060	19400	18950	18290	17840	19175	18065	62	5610	500	12740	10	1	12423387	2275	-6.80	1.52	12	0.05	-2692.00	12063.00	31000	20240115	-40.94	17330	20240909	5.65	31000	-40.94	20240115	17330	5.65	20240909	31000	-40.94	20240115	17330	5.65	20240909	0.16	N	102940	500	62 억		204088	N	N	0	N	00	N
89	20240909	090649	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17330	-1410	5	-7.52	17201170	947	4.72	18740	18740	17330	24350	13120	18740	18163.85	1.64	0	-205	20060	19400	18950	18290	17840	19175	18065	62	5610	500	12740	10	1	12423387	2153	-6.44	1.44	12	0.01	-2692.00	12063.00	31000	20240115	-44.10	17330	20240909	0.00	31000	-44.10	20240115	17330	0.00	20240909	31000	-44.10	20240115	17330	0.00	20240909	0.16	N	102940	500	62 억		204088	Y	N	0	N	00	N
90	20240906	160641	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18740	-600	5	-3.10	374880990	19910	80.99	19610	19610	18500	25100	13540	19340	18828.92	1.68	0	-5042	20153	19746	19473	19066	18793	19610	18930	62	5760	500	13150	10	1	12423387	2328	-6.96	1.55	12	0.16	-2692.00	12063.00	31000	20240115	-39.55	18500	20240906	1.30	31000	-39.55	20240115	18500	1.30	20240906	31000	-39.55	20240115	18500	1.30	20240906	0.17	N	102940	500	62 억		209130	N	N	0	N	00	N
91	20240906	150652	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18770	-570	5	-2.95	360441150	19139	77.85	19610	19610	18500	25100	13540	19340	18832.81	1.68	0	-4616	20153	19746	19473	19066	18793	19610	18930	62	5760	500	13150	10	1	12423387	2332	-6.97	1.56	12	0.15	-2692.00	12063.00	31000	20240115	-39.45	18500	20240906	1.46	31000	-39.45	20240115	18500	1.46	20240906	31000	-39.45	20240115	18500	1.46	20240906	0.17	N	102940	500	62 억		209130	N	N	0	N	00	N
92	20240906	140656	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18720	-620	5	-3.21	334608730	17758	72.24	19610	19610	18500	25100	13540	19340	18842.70	1.68	0	-4260	20153	19746	19473	19066	18793	19610	18930	62	5760	500	13150	10	1	12423387	2326	-6.95	1.55	12	0.14	-2692.00	12063.00	31000	20240115	-39.61	18500	20240906	1.19	31000	-39.61	20240115	18500	1.19	20240906	31000	-39.61	20240115	18500	1.19	20240906	0.17	N	102940	500	62 억		209130	N	N	0	N	00	N
93	20240906	130652	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18780	-560	5	-2.90	295749560	15689	63.82	19610	19610	18500	25100	13540	19340	18850.76	1.68	0	-4181	20153	19746	19473	19066	18793	19610	18930	62	5760	500	13150	10	1	12423387	2333	-6.98	1.56	12	0.13	-2692.00	12063.00	31000	20240115	-39.42	18500	20240906	1.51	31000	-39.42	20240115	18500	1.51	20240906	31000	-39.42	20240115	18500	1.51	20240906	0.17	N	102940	500	62 억		209130	N	N	0	N	00	N
94	20240906	120653	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18770	-570	5	-2.95	283919470	15059	61.26	19610	19610	18500	25100	13540	19340	18853.81	1.68	0	-3972	20153	19746	19473	19066	18793	19610	18930	62	5760	500	13150	10	1	12423387	2332	-6.97	1.56	12	0.12	-2692.00	12063.00	31000	20240115	-39.45	18500	20240906	1.46	31000	-39.45	20240115	18500	1.46	20240906	31000	-39.45	20240115	18500	1.46	20240906	0.17	N	102940	500	62 억		209130	N	N	0	N	00	N
95	20240906	110655	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18820	-520	5	-2.69	253051010	13421	54.59	19610	19610	18500	25100	13540	19340	18854.86	1.68	0	-2926	20153	19746	19473	19066	18793	19610	18930	62	5760	500	13150	10	1	12423387	2338	-6.99	1.56	12	0.11	-2692.00	12063.00	31000	20240115	-39.29	18500	20240906	1.73	31000	-39.29	20240115	18500	1.73	20240906	31000	-39.29	20240115	18500	1.73	20240906	0.17	N	102940	500	62 억		209130	N	N	0	N	00	N
96	20240906	100649	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19080	-260	5	-1.34	108166010	5684	23.12	19610	19610	18840	25100	13540	19340	19029.91	1.68	0	-1433	20153	19746	19473	19066	18793	19610	18930	62	5760	500	13150	10	1	12423387	2370	-7.09	1.58	12	0.05	-2692.00	12063.00	31000	20240115	-38.45	18840	20240906	1.27	31000	-38.45	20240115	18840	1.27	20240906	31000	-38.45	20240115	18840	1.27	20240906	0.17	N	102940	500	62 억		209130	N	N	0	N	00	N
97	20240906	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	19540	200	2	1.03	1608530	83	0.34	19610	19610	19310	25100	13540	19340	19379.88	1.68	0	-61	20153	19746	19473	19066	18793	19610	18930	62	5760	500	13150	10	1	12423387	2428	-7.26	1.62	12	0.00	-2692.00	12063.00	31000	20240115	-36.97	19110	20240904	2.25	31000	-36.97	20240115	19110	2.25	20240904	31000	-36.97	20240115	19110	2.25	20240904	0.17	N	102940	500	62 억		209130	N	N	0	N	00	N
98	20240905	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	19340	-240	5	-1.23	473522460	24338	69.02	19670	19880	19200	25450	13710	19580	19456.10	1.72	0	-4566	20453	20016	19563	19126	18673	19790	18900	62	5870	500	13310	10	1	12423387	2403	-7.18	1.60	12	0.20	-2692.00	12063.00	31000	20240115	-37.61	19110	20240904	1.20	31000	-37.61	20240115	19110	1.20	20240904	31000	-37.61	20240115	19110	1.20	20240904	0.16	N	102940	500	62 억		213696	N	N	0	N	00	N
99	20240905	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	19350	-230	5	-1.17	457681110	23521	66.71	19670	19880	19200	25450	13710	19580	19458.40	1.72	0	-4492	20453	20016	19563	19126	18673	19790	18900	62	5870	500	13310	10	1	12423387	2404	-7.19	1.60	12	0.19	-2692.00	12063.00	31000	20240115	-37.58	19110	20240904	1.26	31000	-37.58	20240115	19110	1.26	20240904	31000	-37.58	20240115	19110	1.26	20240904	0.16	N	102940	500	62 억		213696	N	N	0	N	00	N
100	20240905	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	19300	-280	5	-1.43	312248580	15956	45.25	19670	19880	19210	25450	13710	19580	19569.35	1.72	0	-5288	20453	20016	19563	19126	18673	19790	18900	62	5870	500	13310	10	1	12423387	2398	-7.17	1.60	12	0.13	-2692.00	12063.00	31000	20240115	-37.74	19110	20240904	0.99	31000	-37.74	20240115	19110	0.99	20240904	31000	-37.74	20240115	19110	0.99	20240904	0.16	N	102940	500	62 억		213696	N	N	0	N	00	N
101	20240905	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	-270	5	-1.38	248231940	12635	35.83	19670	19880	19300	25450	13710	19580	19646.37	1.72	0	-4541	20453	20016	19563	19126	18673	19790	18900	62	5870	500	13310	10	1	12423387	2399	-7.17	1.60	12	0.10	-2692.00	12063.00	31000	20240115	-37.71	19110	20240904	1.05	31000	-37.71	20240115	19110	1.05	20240904	31000	-37.71	20240115	19110	1.05	20240904	0.16	N	102940	500	62 억		213696	N	N	0	N	00	N
102	20240905	120647	57	100.00	KOSDAQ		제약	N	N	N	N		N	19380	-200	5	-1.02	227597780	11567	32.80	19670	19880	19300	25450	13710	19580	19676.47	1.72	0	-4042	20453	20016	19563	19126	18673	19790	18900	62	5870	500	13310	10	1	12423387	2408	-7.20	1.61	12	0.09	-2692.00	12063.00	31000	20240115	-37.48	19110	20240904	1.41	31000	-37.48	20240115	19110	1.41	20240904	31000	-37.48	20240115	19110	1.41	20240904	0.16	N	102940	500	62 억		213696	N	N	0	N	00	N
103	20240905	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	19500	-80	5	-0.41	184997770	9368	26.57	19670	19880	19490	25450	13710	19580	19747.84	1.72	0	-3188	20453	20016	19563	19126	18673	19790	18900	62	5870	500	13310	10	1	12423387	2423	-7.24	1.62	12	0.08	-2692.00	12063.00	31000	20240115	-37.10	19110	20240904	2.04	31000	-37.10	20240115	19110	2.04	20240904	31000	-37.10	20240115	19110	2.04	20240904	0.16	N	102940	500	62 억		213696	N	N	0	N	00	N
104	20240905	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	19790	210	2	1.07	146803960	7420	21.04	19670	19880	19670	25450	13710	19580	19784.90	1.72	0	-1739	20453	20016	19563	19126	18673	19790	18900	62	5870	500	13310	10	1	12423387	2459	-7.35	1.64	12	0.06	-2692.00	12063.00	31000	20240115	-36.16	19110	20240904	3.56	31000	-36.16	20240115	19110	3.56	20240904	31000	-36.16	20240115	19110	3.56	20240904	0.16	N	102940	500	62 억		213696	N	N	0	N	00	N
105	20240905	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	19820	240	2	1.23	6208950	315	0.89	19670	19850	19670	25450	13710	19580	19710.95	1.72	0	-122	20453	20016	19563	19126	18673	19790	18900	62	5870	500	13310	10	1	12423387	2462	-7.36	1.64	12	0.00	-2692.00	12063.00	31000	20240115	-36.06	19110	20240904	3.72	31000	-36.06	20240115	19110	3.72	20240904	31000	-36.06	20240115	19110	3.72	20240904	0.16	N	102940	500	62 억		213696	N	N	0	N	00	N
106	20240904	160635	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19580	-720	5	-3.55	691189760	35260	159.61	20000	20000	19110	26350	14250	20300	19602.66	1.82	0	-12607	21166	20732	20466	20032	19766	20600	19900	62	6050	500	13800	10	1	12423387	2432	-7.27	1.62	12	0.28	-2692.00	12063.00	31000	20240115	-36.84	19110	20240904	2.46	31000	-36.84	20240115	19110	2.46	20240904	31000	-36.84	20240115	19110	2.46	20240904	0.16	N	102940	500	62 억		226303	N	N	0	N	00	N
107	20240904	150640	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19560	-740	5	-3.65	675549080	34461	156.00	20000	20000	19110	26350	14250	20300	19603.29	1.82	0	-12218	21166	20732	20466	20032	19766	20600	19900	62	6050	500	13800	10	1	12423387	2430	-7.27	1.62	12	0.28	-2692.00	12063.00	31000	20240115	-36.90	19110	20240904	2.35	31000	-36.90	20240115	19110	2.35	20240904	31000	-36.90	20240115	19110	2.35	20240904	0.16	N	102940	500	62 억		226303	N	N	0	N	00	N
108	20240904	140642	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19410	-890	5	-4.38	609993680	31077	140.68	20000	20000	19110	26350	14250	20300	19628.46	1.82	0	-12139	21166	20732	20466	20032	19766	20600	19900	62	6050	500	13800	10	1	12423387	2411	-7.21	1.61	12	0.25	-2692.00	12063.00	31000	20240115	-37.39	19110	20240904	1.57	31000	-37.39	20240115	19110	1.57	20240904	31000	-37.39	20240115	19110	1.57	20240904	0.16	N	102940	500	62 억		226303	N	N	0	N	00	N
109	20240904	130642	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19460	-840	5	-4.14	544488850	27705	125.41	20000	20000	19110	26350	14250	20300	19653.09	1.82	0	-9523	21166	20732	20466	20032	19766	20600	19900	62	6050	500	13800	10	1	12423387	2418	-7.23	1.61	12	0.22	-2692.00	12063.00	31000	20240115	-37.23	19110	20240904	1.83	31000	-37.23	20240115	19110	1.83	20240904	31000	-37.23	20240115	19110	1.83	20240904	0.16	N	102940	500	62 억		226303	N	N	0	N	00	N
110	20240904	120639	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19540	-760	5	-3.74	447071150	22702	102.77	20000	20000	19110	26350	14250	20300	19693.03	1.82	0	-6762	21166	20732	20466	20032	19766	20600	19900	62	6050	500	13800	10	1	12423387	2428	-7.26	1.62	12	0.18	-2692.00	12063.00	31000	20240115	-36.97	19110	20240904	2.25	31000	-36.97	20240115	19110	2.25	20240904	31000	-36.97	20240115	19110	2.25	20240904	0.16	N	102940	500	62 억		226303	N	N	0	N	00	N
111	20240904	110637	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19790	-510	5	-2.51	308282750	15622	70.72	20000	20000	19110	26350	14250	20300	19733.88	1.82	0	-1473	21166	20732	20466	20032	19766	20600	19900	62	6050	500	13800	10	1	12423387	2459	-7.35	1.64	12	0.13	-2692.00	12063.00	31000	20240115	-36.16	19110	20240904	3.56	31000	-36.16	20240115	19110	3.56	20240904	31000	-36.16	20240115	19110	3.56	20240904	0.16	N	102940	500	62 억		226303	N	N	0	N	00	N
112	20240904	100640	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19740	-560	5	-2.76	228556750	11577	52.41	20000	20000	19110	26350	14250	20300	19742.31	1.82	0	-1701	21166	20732	20466	20032	19766	20600	19900	62	6050	500	13800	10	1	12423387	2452	-7.33	1.64	12	0.09	-2692.00	12063.00	31000	20240115	-36.32	19110	20240904	3.30	31000	-36.32	20240115	19110	3.30	20240904	31000	-36.32	20240115	19110	3.30	20240904	0.16	N	102940	500	62 억		226303	N	N	0	N	00	N
113	20240904	090640	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19710	-590	5	-2.91	40885890	2059	9.32	20000	20000	19110	26350	14250	20300	19857.16	1.82	0	-467	21166	20732	20466	20032	19766	20600	19900	62	6050	500	13800	10	1	12423387	2449	-7.32	1.63	12	0.02	-2692.00	12063.00	31000	20240115	-36.42	19110	20240904	3.14	31000	-36.42	20240115	19110	3.14	20240904	31000	-36.42	20240115	19110	3.14	20240904	0.16	N	102940	500	62 억		226303	N	N	0	N	00	N
114	20240903	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	-300	5	-1.46	451389100	22091	135.01	20550	20900	20200	26750	14450	20600	20433.17	1.84	0	-2572	21433	21016	20583	20166	19733	20800	19950	62	6150	500	14000	50	1	12423387	2522	-7.54	1.68	12	0.18	-2692.00	12063.00	31000	20240115	-34.52	20000	20240305	1.50	31000	-34.52	20240115	20000	1.50	20240305	31000	-34.52	20240115	20000	1.50	20240305	0.16	N	102940	500	62 억		228875	N	N	0	N	00	N
115	20240903	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	-300	5	-1.46	433530800	21211	129.64	20550	20900	20200	26750	14450	20600	20438.96	1.84	0	-2438	21433	21016	20583	20166	19733	20800	19950	62	6150	500	14000	50	1	12423387	2522	-7.54	1.68	12	0.17	-2692.00	12063.00	31000	20240115	-34.52	20000	20240305	1.50	31000	-34.52	20240115	20000	1.50	20240305	31000	-34.52	20240115	20000	1.50	20240305	0.16	N	102940	500	62 억		228875	N	N	0	N	00	N
116	20240903	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-150	5	-0.73	313784550	15312	93.58	20550	20900	20300	26750	14450	20600	20492.72	1.84	0	-1987	21433	21016	20583	20166	19733	20800	19950	62	6150	500	14000	50	1	12423387	2541	-7.60	1.70	12	0.12	-2692.00	12063.00	31000	20240115	-34.03	20000	20240305	2.25	31000	-34.03	20240115	20000	2.25	20240305	31000	-34.03	20240115	20000	2.25	20240305	0.16	N	102940	500	62 억		228875	N	N	0	N	00	N
117	20240903	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-100	5	-0.49	221344500	10769	65.82	20550	20900	20450	26750	14450	20600	20553.86	1.84	0	-1800	21433	21016	20583	20166	19733	20800	19950	62	6150	500	14000	50	1	12423387	2547	-7.62	1.70	12	0.09	-2692.00	12063.00	31000	20240115	-33.87	20000	20240305	2.50	31000	-33.87	20240115	20000	2.50	20240305	31000	-33.87	20240115	20000	2.50	20240305	0.16	N	102940	500	62 억		228875	N	N	0	N	00	N
118	20240903	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-50	5	-0.24	200432450	9748	59.58	20550	20900	20450	26750	14450	20600	20561.39	1.84	0	-969	21433	21016	20583	20166	19733	20800	19950	62	6150	500	14000	50	1	12423387	2553	-7.63	1.70	12	0.08	-2692.00	12063.00	31000	20240115	-33.71	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	31000	-33.71	20240115	20000	2.75	20240305	0.16	N	102940	500	62 억		228875	N	N	0	N	00	N
119	20240903	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	50	2	0.24	69372550	3346	20.45	20550	20900	20550	26750	14450	20600	20732.98	1.84	0	-940	21433	21016	20583	20166	19733	20800	19950	62	6150	500	14000	50	1	12423387	2565	-7.67	1.71	12	0.03	-2692.00	12063.00	31000	20240115	-33.39	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	31000	-33.39	20240115	20000	3.25	20240305	0.16	N	102940	500	62 억		228875	N	N	0	N	00	N
120	20240903	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	200	2	0.97	48732600	2345	14.33	20550	20900	20550	26750	14450	20600	20781.49	1.84	0	-919	21433	21016	20583	20166	19733	20800	19950	62	6150	500	14000	50	1	12423387	2584	-7.73	1.72	12	0.02	-2692.00	12063.00	31000	20240115	-32.90	20000	20240305	4.00	31000	-32.90	20240115	20000	4.00	20240305	31000	-32.90	20240115	20000	4.00	20240305	0.16	N	102940	500	62 억		228875	N	N	0	N	00	N
121	20240903	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	100	2	0.49	4809950	233	1.42	20550	20700	20550	26750	14450	20600	20643.56	1.84	0	-130	21433	21016	20583	20166	19733	20800	19950	62	6150	500	14000	50	1	12423387	2572	-7.69	1.72	12	0.00	-2692.00	12063.00	31000	20240115	-33.23	20000	20240305	3.50	31000	-33.23	20240115	20000	3.50	20240305	31000	-33.23	20240115	20000	3.50	20240305	0.16	N	102940	500	62 억		228875	N	N	0	N	00	N
122	20240902	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-150	5	-0.72	331582150	16196	165.33	21000	21000	20150	26950	14550	20750	20473.08	1.86	0	-2558	21416	21082	20766	20432	20116	21250	20600	62	6200	500	14110	50	1	12423387	2559	-7.65	1.71	12	0.13	-2692.00	12063.00	31000	20240115	-33.55	20000	20240305	3.00	31000	-33.55	20240115	20000	3.00	20240305	31000	-33.55	20240115	20000	3.00	20240305	0.16	N	102940	500	62 억		231416	N	N	0	N	00	N
123	20240902	150633	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-400	5	-1.93	309125000	15099	154.13	21000	21000	20150	26950	14550	20750	20473.21	1.86	0	-2278	21416	21082	20766	20432	20116	21250	20600	62	6200	500	14110	50	1	12423387	2528	-7.56	1.69	12	0.12	-2692.00	12063.00	31000	20240115	-34.35	20000	20240305	1.75	31000	-34.35	20240115	20000	1.75	20240305	31000	-34.35	20240115	20000	1.75	20240305	0.16	N	102940	500	62 억		231416	N	N	0	N	00	N
124	20240902	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-300	5	-1.45	148860100	7236	73.87	21000	21000	20450	26950	14550	20750	20572.15	1.86	0	-3100	21416	21082	20766	20432	20116	21250	20600	62	6200	500	14110	50	1	12423387	2541	-7.60	1.70	12	0.06	-2692.00	12063.00	31000	20240115	-34.03	20000	20240305	2.25	31000	-34.03	20240115	20000	2.25	20240305	31000	-34.03	20240115	20000	2.25	20240305	0.16	N	102940	500	62 억		231416	N	N	0	N	00	N
125	20240902	130627	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-200	5	-0.96	113073950	5489	56.03	21000	21000	20500	26950	14550	20750	20600.10	1.86	0	-2728	21416	21082	20766	20432	20116	21250	20600	62	6200	500	14110	50	1	12423387	2553	-7.63	1.70	12	0.04	-2692.00	12063.00	31000	20240115	-33.71	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	31000	-33.71	20240115	20000	2.75	20240305	0.16	N	102940	500	62 억		231416	N	N	0	N	00	N
126	20240902	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-250	5	-1.20	94824100	4600	46.96	21000	21000	20500	26950	14550	20750	20613.93	1.86	0	-2929	21416	21082	20766	20432	20116	21250	20600	62	6200	500	14110	50	1	12423387	2547	-7.62	1.70	12	0.04	-2692.00	12063.00	31000	20240115	-33.87	20000	20240305	2.50	31000	-33.87	20240115	20000	2.50	20240305	31000	-33.87	20240115	20000	2.50	20240305	0.16	N	102940	500	62 억		231416	N	N	0	N	00	N
127	20240902	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-250	5	-1.20	63520850	3074	31.38	21000	21000	20500	26950	14550	20750	20663.91	1.86	0	-1951	21416	21082	20766	20432	20116	21250	20600	62	6200	500	14110	50	1	12423387	2547	-7.62	1.70	12	0.02	-2692.00	12063.00	31000	20240115	-33.87	20000	20240305	2.50	31000	-33.87	20240115	20000	2.50	20240305	31000	-33.87	20240115	20000	2.50	20240305	0.16	N	102940	500	62 억		231416	N	N	0	N	00	N
128	20240902	100625	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-150	5	-0.72	42691000	2061	21.04	21000	21000	20550	26950	14550	20750	20713.73	1.86	0	-1233	21416	21082	20766	20432	20116	21250	20600	62	6200	500	14110	50	1	12423387	2559	-7.65	1.71	12	0.02	-2692.00	12063.00	31000	20240115	-33.55	20000	20240305	3.00	31000	-33.55	20240115	20000	3.00	20240305	31000	-33.55	20240115	20000	3.00	20240305	0.16	N	102940	500	62 억		231416	N	N	0	N	00	N
129	20240902	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-50	5	-0.24	5297000	255	2.60	21000	21000	20700	26950	14550	20750	20772.55	1.86	0	-84	21416	21082	20766	20432	20116	21250	20600	62	6200	500	14110	50	1	12423387	2572	-7.69	1.72	12	0.00	-2692.00	12063.00	31000	20240115	-33.23	20000	20240305	3.50	31000	-33.23	20240115	20000	3.50	20240305	31000	-33.23	20240115	20000	3.50	20240305	0.16	N	102940	500	62 억		231416	N	N	0	N	00	N