KissMeData/032300/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	160414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16550	-330	5	-1.95	264607070	15897	60.29	16880	16880	16550	21900	11820	16880	16645.09	0.41	0	-4169	17280	17080	16790	16590	16300	17180	16690	55	5020	500	12150	10	1	10906701	1805	2068.75	2.63	12	0.15	8.00	6288.00	29450	20231206	-43.80	14550	20240805	13.75	25400	-34.84	20240104	14550	13.75	20240805	29450	-43.80	20231206	14550	13.75	20240805	3.13	N	032300	500	54 억		45079	N	N	0	N	00	N
3	20240930	150420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16630	-250	5	-1.48	234367440	14072	53.37	16880	16880	16580	21900	11820	16880	16654.88	0.41	0	-3405	17280	17080	16790	16590	16300	17180	16690	55	5020	500	12150	10	1	10906701	1814	2078.75	2.64	12	0.13	8.00	6288.00	29450	20231206	-43.53	14550	20240805	14.30	25400	-34.53	20240104	14550	14.30	20240805	29450	-43.53	20231206	14550	14.30	20240805	3.13	N	032300	500	54 억		45079	N	N	0	N	00	N
4	20240930	140419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16700	-180	5	-1.07	191774760	11514	43.67	16880	16880	16580	21900	11820	16880	16655.79	0.41	0	-1033	17280	17080	16790	16590	16300	17180	16690	55	5020	500	12150	10	1	10906701	1821	2087.50	2.66	12	0.11	8.00	6288.00	29450	20231206	-43.29	14550	20240805	14.78	25400	-34.25	20240104	14550	14.78	20240805	29450	-43.29	20231206	14550	14.78	20240805	3.13	N	032300	500	54 억		45079	N	N	0	N	00	N
5	20240930	130418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16640	-240	5	-1.42	146687790	8814	33.43	16880	16880	16580	21900	11820	16880	16642.59	0.41	0	-3121	17280	17080	16790	16590	16300	17180	16690	55	5020	500	12150	10	1	10906701	1815	2080.00	2.65	12	0.08	8.00	6288.00	29450	20231206	-43.50	14550	20240805	14.36	25400	-34.49	20240104	14550	14.36	20240805	29450	-43.50	20231206	14550	14.36	20240805	3.13	N	032300	500	54 억		45079	N	N	0	N	00	N
6	20240930	120416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16590	-290	5	-1.72	142852460	8583	32.55	16880	16880	16580	21900	11820	16880	16643.65	0.41	0	-3177	17280	17080	16790	16590	16300	17180	16690	55	5020	500	12150	10	1	10906701	1809	2073.75	2.64	12	0.08	8.00	6288.00	29450	20231206	-43.67	14550	20240805	14.02	25400	-34.69	20240104	14550	14.02	20240805	29450	-43.67	20231206	14550	14.02	20240805	3.13	N	032300	500	54 억		45079	N	N	0	N	00	N
7	20240930	110416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16590	-290	5	-1.72	133264140	8005	30.36	16880	16880	16580	21900	11820	16880	16647.61	0.41	0	-3037	17280	17080	16790	16590	16300	17180	16690	55	5020	500	12150	10	1	10906701	1809	2073.75	2.64	12	0.07	8.00	6288.00	29450	20231206	-43.67	14550	20240805	14.02	25400	-34.69	20240104	14550	14.02	20240805	29450	-43.67	20231206	14550	14.02	20240805	3.13	N	032300	500	54 억		45079	N	N	0	N	00	N
8	20240930	100413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16610	-270	5	-1.60	110486480	6634	25.16	16880	16880	16580	21900	11820	16880	16654.58	0.41	0	-2310	17280	17080	16790	16590	16300	17180	16690	55	5020	500	12150	10	1	10906701	1812	2076.25	2.64	12	0.06	8.00	6288.00	29450	20231206	-43.60	14550	20240805	14.16	25400	-34.61	20240104	14550	14.16	20240805	29450	-43.60	20231206	14550	14.16	20240805	3.13	N	032300	500	54 억		45079	N	N	0	N	00	N
9	20240930	090401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	0	3	0.00	4814090	286	1.08	16880	16880	16790	21900	11820	16880	16832.48	0.41	0	-140	17280	17080	16790	16590	16300	17180	16690	55	5020	500	12150	10	1	10906701	1841	2110.00	2.68	12	0.00	8.00	6288.00	29450	20231206	-42.68	14550	20240805	16.01	25400	-33.54	20240104	14550	16.01	20240805	29450	-42.68	20231206	14550	16.01	20240805	3.13	N	032300	500	54 억		45079	N	N	0	N	00	N
10	20240927	160414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	180	2	1.08	442224240	26323	105.97	16710	16990	16500	21700	11690	16700	16799.91	0.46	0	-5097	16893	16796	16603	16506	16313	16845	16555	55	5000	500	12020	10	1	10906701	1841	2110.00	2.68	12	0.24	8.00	6288.00	29450	20231206	-42.68	14550	20240805	16.01	25400	-33.54	20240104	14550	16.01	20240805	29450	-42.68	20231206	14550	16.01	20240805	3.12	N	032300	500	54 억		50085	N	N	0	N	00	N
11	20240927	150418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16700	0	3	0.00	410447280	24438	98.39	16710	16990	16500	21700	11690	16700	16795.45	0.46	0	-4872	16893	16796	16603	16506	16313	16845	16555	55	5000	500	12020	10	1	10906701	1821	2087.50	2.66	12	0.22	8.00	6288.00	29450	20231206	-43.29	14550	20240805	14.78	25400	-34.25	20240104	14550	14.78	20240805	29450	-43.29	20231206	14550	14.78	20240805	3.12	N	032300	500	54 억		50085	N	N	0	N	00	N
12	20240927	140420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16770	70	2	0.42	335691980	19965	80.38	16710	16990	16500	21700	11690	16700	16814.02	0.46	0	-3511	16893	16796	16603	16506	16313	16845	16555	55	5000	500	12020	10	1	10906701	1829	2096.25	2.67	12	0.18	8.00	6288.00	29450	20231206	-43.06	14550	20240805	15.26	25400	-33.98	20240104	14550	15.26	20240805	29450	-43.06	20231206	14550	15.26	20240805	3.12	N	032300	500	54 억		50085	N	N	0	N	00	N
13	20240927	130417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16810	110	2	0.66	266394110	15852	63.82	16710	16990	16500	21700	11690	16700	16805.08	0.46	0	-1810	16893	16796	16603	16506	16313	16845	16555	55	5000	500	12020	10	1	10906701	1833	2101.25	2.67	12	0.15	8.00	6288.00	29450	20231206	-42.92	14550	20240805	15.53	25400	-33.82	20240104	14550	15.53	20240805	29450	-42.92	20231206	14550	15.53	20240805	3.12	N	032300	500	54 억		50085	N	N	0	N	00	N
14	20240927	120415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16840	140	2	0.84	254074680	15120	60.87	16710	16990	16500	21700	11690	16700	16803.88	0.46	0	-1699	16893	16796	16603	16506	16313	16845	16555	55	5000	500	12020	10	1	10906701	1837	2105.00	2.68	12	0.14	8.00	6288.00	29450	20231206	-42.82	14550	20240805	15.74	25400	-33.70	20240104	14550	15.74	20240805	29450	-42.82	20231206	14550	15.74	20240805	3.12	N	032300	500	54 억		50085	N	N	0	N	00	N
15	20240927	110417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16810	110	2	0.66	243593800	14498	58.37	16710	16990	16500	21700	11690	16700	16801.89	0.46	0	-1397	16893	16796	16603	16506	16313	16845	16555	55	5000	500	12020	10	1	10906701	1833	2101.25	2.67	12	0.13	8.00	6288.00	29450	20231206	-42.92	14550	20240805	15.53	25400	-33.82	20240104	14550	15.53	20240805	29450	-42.92	20231206	14550	15.53	20240805	3.12	N	032300	500	54 억		50085	N	N	0	N	00	N
16	20240927	100416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	180	2	1.08	189123920	11265	45.35	16710	16990	16500	21700	11690	16700	16788.63	0.46	0	-962	16893	16796	16603	16506	16313	16845	16555	55	5000	500	12020	10	1	10906701	1841	2110.00	2.68	12	0.10	8.00	6288.00	29450	20231206	-42.68	14550	20240805	16.01	25400	-33.54	20240104	14550	16.01	20240805	29450	-42.68	20231206	14550	16.01	20240805	3.12	N	032300	500	54 억		50085	N	N	0	N	00	N
17	20240927	090415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16750	50	2	0.30	3096970	185	0.74	16710	16750	16710	21700	11690	16700	16740.38	0.46	0	-8	16893	16796	16603	16506	16313	16845	16555	55	5000	500	12020	10	1	10906701	1827	2093.75	2.66	12	0.00	8.00	6288.00	29450	20231206	-43.12	14550	20240805	15.12	25400	-34.06	20240104	14550	15.12	20240805	29450	-43.12	20231206	14550	15.12	20240805	3.12	N	032300	500	54 억		50085	N	N	0	N	00	N
18	20240926	160410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16700	200	2	1.21	411075480	24812	246.25	16420	16700	16410	21450	11550	16500	16567.60	0.38	0	8963	16653	16576	16503	16426	16353	16615	16465	55	4950	500	11880	10	1	10906701	1821	2087.50	2.66	12	0.23	8.00	6288.00	29450	20231206	-43.29	14550	20240805	14.78	25400	-34.25	20240104	14550	14.78	20240805	29450	-43.29	20231206	14550	14.78	20240805	3.11	N	032300	500	54 억		41225	N	N	0	N	00	N
19	20240926	150410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	100	2	0.61	300911130	18191	180.54	16420	16640	16410	21450	11550	16500	16541.76	0.38	0	5143	16653	16576	16503	16426	16353	16615	16465	55	4950	500	11880	10	1	10906701	1811	2075.00	2.64	12	0.17	8.00	6288.00	29450	20231206	-43.63	14550	20240805	14.09	25400	-34.65	20240104	14550	14.09	20240805	29450	-43.63	20231206	14550	14.09	20240805	3.11	N	032300	500	54 억		41225	N	N	0	N	00	N
20	20240926	140414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	100	2	0.61	248142890	15006	148.93	16420	16640	16410	21450	11550	16500	16536.24	0.38	0	3611	16653	16576	16503	16426	16353	16615	16465	55	4950	500	11880	10	1	10906701	1811	2075.00	2.64	12	0.14	8.00	6288.00	29450	20231206	-43.63	14550	20240805	14.09	25400	-34.65	20240104	14550	14.09	20240805	29450	-43.63	20231206	14550	14.09	20240805	3.11	N	032300	500	54 억		41225	N	N	0	N	00	N
21	20240926	130416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16530	30	2	0.18	211287020	12778	126.82	16420	16640	16410	21450	11550	16500	16535.22	0.38	0	2856	16653	16576	16503	16426	16353	16615	16465	55	4950	500	11880	10	1	10906701	1803	2066.25	2.63	12	0.12	8.00	6288.00	29450	20231206	-43.87	14550	20240805	13.61	25400	-34.92	20240104	14550	13.61	20240805	29450	-43.87	20231206	14550	13.61	20240805	3.11	N	032300	500	54 억		41225	N	N	0	N	00	N
22	20240926	120415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16580	80	2	0.48	159478040	9646	95.73	16420	16640	16410	21450	11550	16500	16533.07	0.38	0	2421	16653	16576	16503	16426	16353	16615	16465	55	4950	500	11880	10	1	10906701	1808	2072.50	2.64	12	0.09	8.00	6288.00	29450	20231206	-43.70	14550	20240805	13.95	25400	-34.72	20240104	14550	13.95	20240805	29450	-43.70	20231206	14550	13.95	20240805	3.11	N	032300	500	54 억		41225	N	N	0	N	00	N
23	20240926	110416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	100	2	0.61	145397290	8798	87.32	16420	16640	16410	21450	11550	16500	16526.18	0.38	0	2560	16653	16576	16503	16426	16353	16615	16465	55	4950	500	11880	10	1	10906701	1811	2075.00	2.64	12	0.08	8.00	6288.00	29450	20231206	-43.63	14550	20240805	14.09	25400	-34.65	20240104	14550	14.09	20240805	29450	-43.63	20231206	14550	14.09	20240805	3.11	N	032300	500	54 억		41225	N	N	0	N	00	N
24	20240926	100416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16510	10	2	0.06	116710620	7070	70.17	16420	16640	16410	21450	11550	16500	16507.87	0.38	0	2440	16653	16576	16503	16426	16353	16615	16465	55	4950	500	11880	10	1	10906701	1801	2063.75	2.63	12	0.06	8.00	6288.00	29450	20231206	-43.94	14550	20240805	13.47	25400	-35.00	20240104	14550	13.47	20240805	29450	-43.94	20231206	14550	13.47	20240805	3.11	N	032300	500	54 억		41225	N	N	0	N	00	N
25	20240926	090412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16410	-90	5	-0.55	7256890	442	4.39	16420	16500	16410	21450	11550	16500	16418.30	0.38	0	62	16653	16576	16503	16426	16353	16615	16465	55	4950	500	11880	10	1	10906701	1790	2051.25	2.61	12	0.00	8.00	6288.00	29450	20231206	-44.28	14550	20240805	12.78	25400	-35.39	20240104	14550	12.78	20240805	29450	-44.28	20231206	14550	12.78	20240805	3.11	N	032300	500	54 억		41225	N	N	0	N	00	N
26	20240925	160411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16500	60	2	0.36	162393560	9836	72.90	16490	16580	16430	21350	11510	16440	16510.12	0.38	0	-309	16626	16532	16406	16312	16186	16580	16360	55	4910	500	11830	10	1	10906701	1800	2062.50	2.62	12	0.09	8.00	6288.00	29450	20231206	-43.97	14550	20240805	13.40	25400	-35.04	20240104	14550	13.40	20240805	29450	-43.97	20231206	14550	13.40	20240805	3.10	N	032300	500	54 억		41534	N	N	0	N	00	N
27	20240925	150413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16460	20	2	0.12	147528700	8934	66.22	16490	16580	16430	21350	11510	16440	16513.17	0.38	0	-86	16626	16532	16406	16312	16186	16580	16360	55	4910	500	11830	10	1	10906701	1795	2057.50	2.62	12	0.08	8.00	6288.00	29450	20231206	-44.11	14550	20240805	13.13	25400	-35.20	20240104	14550	13.13	20240805	29450	-44.11	20231206	14550	13.13	20240805	3.10	N	032300	500	54 억		41534	N	N	0	N	00	N
28	20240925	140414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16550	110	2	0.67	120579550	7302	54.12	16490	16580	16430	21350	11510	16440	16513.22	0.38	0	672	16626	16532	16406	16312	16186	16580	16360	55	4910	500	11830	10	1	10906701	1805	2068.75	2.63	12	0.07	8.00	6288.00	29450	20231206	-43.80	14550	20240805	13.75	25400	-34.84	20240104	14550	13.75	20240805	29450	-43.80	20231206	14550	13.75	20240805	3.10	N	032300	500	54 억		41534	N	N	0	N	00	N
29	20240925	130414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16520	80	2	0.49	107201520	6492	48.12	16490	16550	16430	21350	11510	16440	16512.87	0.38	0	671	16626	16532	16406	16312	16186	16580	16360	55	4910	500	11830	10	1	10906701	1802	2065.00	2.63	12	0.06	8.00	6288.00	29450	20231206	-43.90	14550	20240805	13.54	25400	-34.96	20240104	14550	13.54	20240805	29450	-43.90	20231206	14550	13.54	20240805	3.10	N	032300	500	54 억		41534	N	N	0	N	00	N
30	20240925	120414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16520	80	2	0.49	88510350	5361	39.73	16490	16550	16430	21350	11510	16440	16510.04	0.38	0	671	16626	16532	16406	16312	16186	16580	16360	55	4910	500	11830	10	1	10906701	1802	2065.00	2.63	12	0.05	8.00	6288.00	29450	20231206	-43.90	14550	20240805	13.54	25400	-34.96	20240104	14550	13.54	20240805	29450	-43.90	20231206	14550	13.54	20240805	3.10	N	032300	500	54 억		41534	N	N	0	N	00	N
31	20240925	110412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16540	100	2	0.61	76968570	4662	34.55	16490	16550	16430	21350	11510	16440	16509.77	0.38	0	671	16626	16532	16406	16312	16186	16580	16360	55	4910	500	11830	10	1	10906701	1804	2067.50	2.63	12	0.04	8.00	6288.00	29450	20231206	-43.84	14550	20240805	13.68	25400	-34.88	20240104	14550	13.68	20240805	29450	-43.84	20231206	14550	13.68	20240805	3.10	N	032300	500	54 억		41534	N	N	0	N	00	N
32	20240925	100413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16490	50	2	0.30	34983810	2120	15.71	16490	16550	16430	21350	11510	16440	16501.80	0.38	0	244	16626	16532	16406	16312	16186	16580	16360	55	4910	500	11830	10	1	10906701	1799	2061.25	2.62	12	0.02	8.00	6288.00	29450	20231206	-44.01	14550	20240805	13.33	25400	-35.08	20240104	14550	13.33	20240805	29450	-44.01	20231206	14550	13.33	20240805	3.10	N	032300	500	54 억		41534	N	N	0	N	00	N
33	20240925	090413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16490	50	2	0.30	1632210	99	0.73	16490	16490	16430	21350	11510	16440	16486.97	0.38	0	-1	16626	16532	16406	16312	16186	16580	16360	55	4910	500	11830	10	1	10906701	1799	2061.25	2.62	12	0.00	8.00	6288.00	29450	20231206	-44.01	14550	20240805	13.33	25400	-35.08	20240104	14550	13.33	20240805	29450	-44.01	20231206	14550	13.33	20240805	3.10	N	032300	500	54 억		41534	N	N	0	N	00	N
34	20240924	160411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16440	50	2	0.31	220026090	13454	117.91	16310	16500	16280	21300	11480	16390	16353.93	0.39	0	-1171	16736	16562	16366	16192	15996	16575	16205	55	4910	500	11800	10	1	10906701	1793	2055.00	2.61	12	0.12	8.00	6288.00	29450	20231206	-44.18	14550	20240805	12.99	25400	-35.28	20240104	14550	12.99	20240805	29450	-44.18	20231206	14550	12.99	20240805	3.09	N	032300	500	54 억		42705	N	N	0	N	00	N
35	20240924	150410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	10	2	0.06	201087910	12300	107.80	16310	16500	16280	21300	11480	16390	16348.61	0.39	0	-1226	16736	16562	16366	16192	15996	16575	16205	55	4910	500	11800	10	1	10906701	1789	2050.00	2.61	12	0.11	8.00	6288.00	29450	20231206	-44.31	14550	20240805	12.71	25400	-35.43	20240104	14550	12.71	20240805	29450	-44.31	20231206	14550	12.71	20240805	3.09	N	032300	500	54 억		42705	N	N	0	N	00	N
36	20240924	140410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16380	-10	5	-0.06	158569930	9706	85.07	16310	16500	16280	21300	11480	16390	16337.31	0.39	0	-1001	16736	16562	16366	16192	15996	16575	16205	55	4910	500	11800	10	1	10906701	1787	2047.50	2.60	12	0.09	8.00	6288.00	29450	20231206	-44.38	14550	20240805	12.58	25400	-35.51	20240104	14550	12.58	20240805	29450	-44.38	20231206	14550	12.58	20240805	3.09	N	032300	500	54 억		42705	N	N	0	N	00	N
37	20240924	130411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16390	0	3	0.00	153916250	9422	82.58	16310	16500	16280	21300	11480	16390	16335.84	0.39	0	-981	16736	16562	16366	16192	15996	16575	16205	55	4910	500	11800	10	1	10906701	1788	2048.75	2.61	12	0.09	8.00	6288.00	29450	20231206	-44.35	14550	20240805	12.65	25400	-35.47	20240104	14550	12.65	20240805	29450	-44.35	20231206	14550	12.65	20240805	3.09	N	032300	500	54 억		42705	N	N	0	N	00	N
38	20240924	120411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16370	-20	5	-0.12	150967630	9242	81.00	16310	16500	16280	21300	11480	16390	16334.95	0.39	0	-926	16736	16562	16366	16192	15996	16575	16205	55	4910	500	11800	10	1	10906701	1785	2046.25	2.60	12	0.08	8.00	6288.00	29450	20231206	-44.41	14550	20240805	12.51	25400	-35.55	20240104	14550	12.51	20240805	29450	-44.41	20231206	14550	12.51	20240805	3.09	N	032300	500	54 억		42705	N	N	0	N	00	N
39	20240924	110412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16340	-50	5	-0.31	144283800	8834	77.42	16310	16500	16280	21300	11480	16390	16332.78	0.39	0	-837	16736	16562	16366	16192	15996	16575	16205	55	4910	500	11800	10	1	10906701	1782	2042.50	2.60	12	0.08	8.00	6288.00	29450	20231206	-44.52	14550	20240805	12.30	25400	-35.67	20240104	14550	12.30	20240805	29450	-44.52	20231206	14550	12.30	20240805	3.09	N	032300	500	54 억		42705	N	N	0	N	00	N
40	20240924	100409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16350	-40	5	-0.24	84136100	5156	45.19	16310	16500	16280	21300	11480	16390	16318.10	0.39	0	-1514	16736	16562	16366	16192	15996	16575	16205	55	4910	500	11800	10	1	10906701	1783	2043.75	2.60	12	0.05	8.00	6288.00	29450	20231206	-44.48	14550	20240805	12.37	25400	-35.63	20240104	14550	12.37	20240805	29450	-44.48	20231206	14550	12.37	20240805	3.09	N	032300	500	54 억		42705	N	N	0	N	00	N
41	20240924	090410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16500	110	2	0.67	4506790	275	2.41	16310	16500	16310	21300	11480	16390	16388.33	0.39	0	-21	16736	16562	16366	16192	15996	16575	16205	55	4910	500	11800	10	1	10906701	1800	2062.50	2.62	12	0.00	8.00	6288.00	29450	20231206	-43.97	14550	20240805	13.40	25400	-35.04	20240104	14550	13.40	20240805	29450	-43.97	20231206	14550	13.40	20240805	3.09	N	032300	500	54 억		42705	N	N	0	N	00	N
42	20240923	160409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16390	0	3	0.00	184032220	11261	102.81	16390	16540	16170	21300	11480	16390	16342.44	0.41	0	-1878	16850	16620	16500	16270	16150	16560	16210	55	4910	500	11800	10	1	10906701	1788	2048.75	2.61	12	0.10	8.00	6288.00	29450	20231206	-44.35	14550	20240805	12.65	25400	-35.47	20240104	14550	12.65	20240805	29450	-44.35	20231206	14550	12.65	20240805	3.10	N	032300	500	54 억		44582	N	N	0	N	00	N
43	20240923	150410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16370	-20	5	-0.12	169876340	10396	94.91	16390	16540	16170	21300	11480	16390	16340.55	0.41	0	-1673	16850	16620	16500	16270	16150	16560	16210	55	4910	500	11800	10	1	10906701	1785	2046.25	2.60	12	0.10	8.00	6288.00	29450	20231206	-44.41	14550	20240805	12.51	25400	-35.55	20240104	14550	12.51	20240805	29450	-44.41	20231206	14550	12.51	20240805	3.10	N	032300	500	54 억		44582	N	N	0	N	00	N
44	20240923	140413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16390	0	3	0.00	163982060	10036	91.63	16390	16540	16170	21300	11480	16390	16339.38	0.41	0	-1624	16850	16620	16500	16270	16150	16560	16210	55	4910	500	11800	10	1	10906701	1788	2048.75	2.61	12	0.09	8.00	6288.00	29450	20231206	-44.35	14550	20240805	12.65	25400	-35.47	20240104	14550	12.65	20240805	29450	-44.35	20231206	14550	12.65	20240805	3.10	N	032300	500	54 억		44582	N	N	0	N	00	N
45	20240923	130410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16520	130	2	0.79	134165970	8220	75.05	16390	16540	16170	21300	11480	16390	16321.89	0.41	0	-1565	16850	16620	16500	16270	16150	16560	16210	55	4910	500	11800	10	1	10906701	1802	2065.00	2.63	12	0.08	8.00	6288.00	29450	20231206	-43.90	14550	20240805	13.54	25400	-34.96	20240104	14550	13.54	20240805	29450	-43.90	20231206	14550	13.54	20240805	3.10	N	032300	500	54 억		44582	N	N	0	N	00	N
46	20240923	120409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16370	-20	5	-0.12	114674750	7034	64.22	16390	16540	16170	21300	11480	16390	16302.92	0.41	0	-1565	16850	16620	16500	16270	16150	16560	16210	55	4910	500	11800	10	1	10906701	1785	2046.25	2.60	12	0.06	8.00	6288.00	29450	20231206	-44.41	14550	20240805	12.51	25400	-35.55	20240104	14550	12.51	20240805	29450	-44.41	20231206	14550	12.51	20240805	3.10	N	032300	500	54 억		44582	N	N	0	N	00	N
47	20240923	110411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16330	-60	5	-0.37	114216950	7006	63.96	16390	16540	16170	21300	11480	16390	16302.73	0.41	0	-1565	16850	16620	16500	16270	16150	16560	16210	55	4910	500	11800	10	1	10906701	1781	2041.25	2.60	12	0.06	8.00	6288.00	29450	20231206	-44.55	14550	20240805	12.23	25400	-35.71	20240104	14550	12.23	20240805	29450	-44.55	20231206	14550	12.23	20240805	3.10	N	032300	500	54 억		44582	N	N	0	N	00	N
48	20240923	100409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	-190	5	-1.16	76468360	4686	42.78	16390	16540	16180	21300	11480	16390	16318.47	0.41	0	-1298	16850	16620	16500	16270	16150	16560	16210	55	4910	500	11800	10	1	10906701	1767	2025.00	2.58	12	0.04	8.00	6288.00	29450	20231206	-44.99	14550	20240805	11.34	25400	-36.22	20240104	14550	11.34	20240805	29450	-44.99	20231206	14550	11.34	20240805	3.10	N	032300	500	54 억		44582	N	N	0	N	00	N
49	20240923	090408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16530	140	2	0.85	3717910	227	2.07	16390	16540	16300	21300	11480	16390	16378.46	0.41	0	-9	16850	16620	16500	16270	16150	16560	16210	55	4910	500	11800	10	1	10906701	1803	2066.25	2.63	12	0.00	8.00	6288.00	29450	20231206	-43.87	14550	20240805	13.61	25400	-34.92	20240104	14550	13.61	20240805	29450	-43.87	20231206	14550	13.61	20240805	3.10	N	032300	500	54 억		44582	N	N	0	N	00	N
50	20240913	160351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	-90	5	-0.55	161571950	9930	144.00	16140	16450	16140	21200	11440	16340	16271.13	0.44	0	51	16620	16480	16200	16060	15780	16550	16130	55	4860	500	11760	10	1	10906701	1772	2031.25	2.58	12	0.09	8.00	6288.00	29450	20231206	-44.82	14550	20240805	11.68	25400	-36.02	20240104	14550	11.68	20240805	29450	-44.82	20231206	14550	11.68	20240805	3.12	N	032300	500	54 억		47764	N	N	0	N	00	N
51	20240913	150355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	-90	5	-0.55	156257130	9603	139.25	16140	16450	16140	21200	11440	16340	16271.69	0.44	0	23	16620	16480	16200	16060	15780	16550	16130	55	4860	500	11760	10	1	10906701	1772	2031.25	2.58	12	0.09	8.00	6288.00	29450	20231206	-44.82	14550	20240805	11.68	25400	-36.02	20240104	14550	11.68	20240805	29450	-44.82	20231206	14550	11.68	20240805	3.12	N	032300	500	54 억		47764	N	N	0	N	00	N
52	20240913	140356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16320	-20	5	-0.12	135758560	8343	120.98	16140	16450	16140	21200	11440	16340	16272.14	0.44	0	-65	16620	16480	16200	16060	15780	16550	16130	55	4860	500	11760	10	1	10906701	1780	2040.00	2.60	12	0.08	8.00	6288.00	29450	20231206	-44.58	14550	20240805	12.16	25400	-35.75	20240104	14550	12.16	20240805	29450	-44.58	20231206	14550	12.16	20240805	3.12	N	032300	500	54 억		47764	N	N	0	N	00	N
53	20240913	130353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16260	-80	5	-0.49	126178070	7756	112.47	16140	16450	16140	21200	11440	16340	16268.44	0.44	0	-67	16620	16480	16200	16060	15780	16550	16130	55	4860	500	11760	10	1	10906701	1773	2032.50	2.59	12	0.07	8.00	6288.00	29450	20231206	-44.79	14550	20240805	11.75	25400	-35.98	20240104	14550	11.75	20240805	29450	-44.79	20231206	14550	11.75	20240805	3.12	N	032300	500	54 억		47764	N	N	0	N	00	N
54	20240913	120354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16270	-70	5	-0.43	89581730	5502	79.79	16140	16450	16140	21200	11440	16340	16281.66	0.44	0	-794	16620	16480	16200	16060	15780	16550	16130	55	4860	500	11760	10	1	10906701	1775	2033.75	2.59	12	0.05	8.00	6288.00	29450	20231206	-44.75	14550	20240805	11.82	25400	-35.94	20240104	14550	11.82	20240805	29450	-44.75	20231206	14550	11.82	20240805	3.12	N	032300	500	54 억		47764	N	N	0	N	00	N
55	20240913	110355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16270	-70	5	-0.43	65478380	4020	58.29	16140	16450	16140	21200	11440	16340	16288.14	0.44	0	-794	16620	16480	16200	16060	15780	16550	16130	55	4860	500	11760	10	1	10906701	1775	2033.75	2.59	12	0.04	8.00	6288.00	29450	20231206	-44.75	14550	20240805	11.82	25400	-35.94	20240104	14550	11.82	20240805	29450	-44.75	20231206	14550	11.82	20240805	3.12	N	032300	500	54 억		47764	N	N	0	N	00	N
56	20240913	100354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	-90	5	-0.55	50730000	3114	45.16	16140	16450	16140	21200	11440	16340	16290.93	0.44	0	-982	16620	16480	16200	16060	15780	16550	16130	55	4860	500	11760	10	1	10906701	1772	2031.25	2.58	12	0.03	8.00	6288.00	29450	20231206	-44.82	14550	20240805	11.68	25400	-36.02	20240104	14550	11.68	20240805	29450	-44.82	20231206	14550	11.68	20240805	3.12	N	032300	500	54 억		47764	N	N	0	N	00	N
57	20240913	090356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16300	-40	5	-0.24	2458830	152	2.20	16140	16330	16140	21200	11440	16340	16175.43	0.44	0	-3	16620	16480	16200	16060	15780	16550	16130	55	4860	500	11760	10	1	10906701	1778	2037.50	2.59	12	0.00	8.00	6288.00	29450	20231206	-44.65	14550	20240805	12.03	25400	-35.83	20240104	14550	12.03	20240805	29450	-44.65	20231206	14550	12.03	20240805	3.12	N	032300	500	54 억		47764	N	N	0	N	00	N
58	20240912	160352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16340	430	2	2.70	106245760	6558	46.00	15920	16340	15920	20650	11140	15910	16200.79	0.41	0	3006	16516	16212	16056	15752	15596	16365	15905	55	4740	500	11450	10	1	10906701	1782	2042.50	2.60	12	0.06	8.00	6288.00	29450	20231206	-44.52	14550	20240805	12.30	25400	-35.67	20240104	14550	12.30	20240805	29450	-44.52	20231206	14550	12.30	20240805	3.12	N	032300	500	54 억		44758	N	N	0	N	00	N
59	20240912	150353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16290	380	2	2.39	91896380	5679	39.84	15920	16290	15920	20650	11140	15910	16181.79	0.41	0	2837	16516	16212	16056	15752	15596	16365	15905	55	4740	500	11450	10	1	10906701	1777	2036.25	2.59	12	0.05	8.00	6288.00	29450	20231206	-44.69	14550	20240805	11.96	25400	-35.87	20240104	14550	11.96	20240805	29450	-44.69	20231206	14550	11.96	20240805	3.12	N	032300	500	54 억		44758	N	N	0	N	00	N
60	20240912	140354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16210	300	2	1.89	71801000	4441	31.15	15920	16230	15920	20650	11140	15910	16167.76	0.41	0	2110	16516	16212	16056	15752	15596	16365	15905	55	4740	500	11450	10	1	10906701	1768	2026.25	2.58	12	0.04	8.00	6288.00	29450	20231206	-44.96	14550	20240805	11.41	25400	-36.18	20240104	14550	11.41	20240805	29450	-44.96	20231206	14550	11.41	20240805	3.12	N	032300	500	54 억		44758	N	N	0	N	00	N
61	20240912	130353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	280	2	1.76	55608170	3442	24.14	15920	16230	15920	20650	11140	15910	16155.77	0.41	0	1505	16516	16212	16056	15752	15596	16365	15905	55	4740	500	11450	10	1	10906701	1766	2023.75	2.57	12	0.03	8.00	6288.00	29450	20231206	-45.03	14550	20240805	11.27	25400	-36.26	20240104	14550	11.27	20240805	29450	-45.03	20231206	14550	11.27	20240805	3.12	N	032300	500	54 억		44758	N	N	0	N	00	N
62	20240912	120352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16180	270	2	1.70	44941610	2782	19.51	15920	16230	15920	20650	11140	15910	16154.42	0.41	0	1155	16516	16212	16056	15752	15596	16365	15905	55	4740	500	11450	10	1	10906701	1765	2022.50	2.57	12	0.03	8.00	6288.00	29450	20231206	-45.06	14550	20240805	11.20	25400	-36.30	20240104	14550	11.20	20240805	29450	-45.06	20231206	14550	11.20	20240805	3.12	N	032300	500	54 억		44758	N	N	0	N	00	N
63	20240912	110352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16180	270	2	1.70	35608330	2205	15.47	15920	16230	15920	20650	11140	15910	16148.90	0.41	0	771	16516	16212	16056	15752	15596	16365	15905	55	4740	500	11450	10	1	10906701	1765	2022.50	2.57	12	0.02	8.00	6288.00	29450	20231206	-45.06	14550	20240805	11.20	25400	-36.30	20240104	14550	11.20	20240805	29450	-45.06	20231206	14550	11.20	20240805	3.12	N	032300	500	54 억		44758	N	N	0	N	00	N
64	20240912	100353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	250	2	1.57	27062230	1676	11.76	15920	16230	15920	20650	11140	15910	16146.92	0.41	0	640	16516	16212	16056	15752	15596	16365	15905	55	4740	500	11450	10	1	10906701	1763	2020.00	2.57	12	0.02	8.00	6288.00	29450	20231206	-45.13	14550	20240805	11.07	25400	-36.38	20240104	14550	11.07	20240805	29450	-45.13	20231206	14550	11.07	20240805	3.12	N	032300	500	54 억		44758	N	N	0	N	00	N
65	20240912	090353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	100	2	0.63	4125800	258	1.81	15920	16010	15920	20650	11140	15910	15991.47	0.41	0	197	16516	16212	16056	15752	15596	16365	15905	55	4740	500	11450	10	1	10906701	1746	2001.25	2.55	12	0.00	8.00	6288.00	29450	20231206	-45.64	14550	20240805	10.03	25400	-36.97	20240104	14550	10.03	20240805	29450	-45.64	20231206	14550	10.03	20240805	3.12	N	032300	500	54 억		44758	N	N	0	N	00	N
66	20240911	160346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15910	30	2	0.19	223552130	13850	78.39	15900	16360	15900	20600	11120	15880	16140.95	0.40	0	953	16533	16206	16003	15676	15473	16370	15840	55	4720	500	11430	10	1	10906701	1735	1988.75	2.53	12	0.13	8.00	6288.00	29450	20231206	-45.98	14550	20240805	9.35	25400	-37.36	20240104	14550	9.35	20240805	29450	-45.98	20231206	14550	9.35	20240805	3.16	N	032300	500	54 억		43805	N	N	0	N	00	N
67	20240911	150348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15940	60	2	0.38	211118310	13070	73.98	15900	16360	15900	20600	11120	15880	16152.89	0.40	0	763	16533	16206	16003	15676	15473	16370	15840	55	4720	500	11430	10	1	10906701	1739	1992.50	2.53	12	0.12	8.00	6288.00	29450	20231206	-45.87	14550	20240805	9.55	25400	-37.24	20240104	14550	9.55	20240805	29450	-45.87	20231206	14550	9.55	20240805	3.16	N	032300	500	54 억		43805	N	N	0	N	00	N
68	20240911	140349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	210	2	1.32	178378970	11021	62.38	15900	16360	15900	20600	11120	15880	16185.37	0.40	0	610	16533	16206	16003	15676	15473	16370	15840	55	4720	500	11430	10	1	10906701	1755	2011.25	2.56	12	0.10	8.00	6288.00	29450	20231206	-45.37	14550	20240805	10.58	25400	-36.65	20240104	14550	10.58	20240805	29450	-45.37	20231206	14550	10.58	20240805	3.16	N	032300	500	54 억		43805	N	N	0	N	00	N
69	20240911	130347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16170	290	2	1.83	147804650	9123	51.64	15900	16360	15900	20600	11120	15880	16201.32	0.40	0	783	16533	16206	16003	15676	15473	16370	15840	55	4720	500	11430	10	1	10906701	1764	2021.25	2.57	12	0.08	8.00	6288.00	29450	20231206	-45.09	14550	20240805	11.13	25400	-36.34	20240104	14550	11.13	20240805	29450	-45.09	20231206	14550	11.13	20240805	3.16	N	032300	500	54 억		43805	N	N	0	N	00	N
70	20240911	120351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16140	260	2	1.64	114056600	7028	39.78	15900	16360	15900	20600	11120	15880	16228.88	0.40	0	135	16533	16206	16003	15676	15473	16370	15840	55	4720	500	11430	10	1	10906701	1760	2017.50	2.57	12	0.06	8.00	6288.00	29450	20231206	-45.20	14550	20240805	10.93	25400	-36.46	20240104	14550	10.93	20240805	29450	-45.20	20231206	14550	10.93	20240805	3.16	N	032300	500	54 억		43805	N	N	0	N	00	N
71	20240911	110345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16180	300	2	1.89	95606550	5886	33.32	15900	16360	15900	20600	11120	15880	16243.04	0.40	0	135	16533	16206	16003	15676	15473	16370	15840	55	4720	500	11430	10	1	10906701	1765	2022.50	2.57	12	0.05	8.00	6288.00	29450	20231206	-45.06	14550	20240805	11.20	25400	-36.30	20240104	14550	11.20	20240805	29450	-45.06	20231206	14550	11.20	20240805	3.16	N	032300	500	54 억		43805	N	N	0	N	00	N
72	20240911	100346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16270	390	2	2.46	71664900	4409	24.96	15900	16360	15900	20600	11120	15880	16254.23	0.40	0	883	16533	16206	16003	15676	15473	16370	15840	55	4720	500	11430	10	1	10906701	1775	2033.75	2.59	12	0.04	8.00	6288.00	29450	20231206	-44.75	14550	20240805	11.82	25400	-35.94	20240104	14550	11.82	20240805	29450	-44.75	20231206	14550	11.82	20240805	3.16	N	032300	500	54 억		43805	N	N	0	N	00	N
73	20240911	090350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16140	260	2	1.64	286830	18	0.10	15900	16140	15900	20600	11120	15880	15935.00	0.40	0	-1	16533	16206	16003	15676	15473	16370	15840	55	4720	500	11430	10	1	10906701	1760	2017.50	2.57	12	0.00	8.00	6288.00	29450	20231206	-45.20	14550	20240805	10.93	25400	-36.46	20240104	14550	10.93	20240805	29450	-45.20	20231206	14550	10.93	20240805	3.16	N	032300	500	54 억		43805	N	N	0	N	00	N
74	20240910	160347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15880	80	2	0.51	279860910	17463	80.46	15800	16330	15800	20500	11060	15800	16026.02	0.42	0	-1881	16453	16126	15613	15286	14773	16290	15450	55	4700	500	11370	10	1	10906701	1732	1985.00	2.53	12	0.16	8.00	6288.00	29450	20231206	-46.08	14550	20240805	9.14	25400	-37.48	20240104	14550	9.14	20240805	29450	-46.08	20231206	14550	9.14	20240805	3.19	N	032300	500	54 억		45666	N	N	0	N	00	N
75	20240910	150349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15940	140	2	0.89	257762030	16072	74.05	15800	16330	15800	20500	11060	15800	16037.96	0.42	0	-1939	16453	16126	15613	15286	14773	16290	15450	55	4700	500	11370	10	1	10906701	1739	1992.50	2.53	12	0.15	8.00	6288.00	29450	20231206	-45.87	14550	20240805	9.55	25400	-37.24	20240104	14550	9.55	20240805	29450	-45.87	20231206	14550	9.55	20240805	3.19	N	032300	500	54 억		45666	N	N	0	N	00	N
76	20240910	140347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15980	180	2	1.14	221209160	13786	63.52	15800	16330	15800	20500	11060	15800	16045.93	0.42	0	-1141	16453	16126	15613	15286	14773	16290	15450	55	4700	500	11370	10	1	10906701	1743	1997.50	2.54	12	0.13	8.00	6288.00	29450	20231206	-45.74	14550	20240805	9.83	25400	-37.09	20240104	14550	9.83	20240805	29450	-45.74	20231206	14550	9.83	20240805	3.19	N	032300	500	54 억		45666	N	N	0	N	00	N
77	20240910	130347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	240	2	1.52	184943960	11522	53.08	15800	16330	15800	20500	11060	15800	16051.38	0.42	0	-1185	16453	16126	15613	15286	14773	16290	15450	55	4700	500	11370	10	1	10906701	1749	2005.00	2.55	12	0.11	8.00	6288.00	29450	20231206	-45.53	14550	20240805	10.24	25400	-36.85	20240104	14550	10.24	20240805	29450	-45.53	20231206	14550	10.24	20240805	3.19	N	032300	500	54 억		45666	N	N	0	N	00	N
78	20240910	120346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	280	2	1.77	168518220	10500	48.38	15800	16330	15800	20500	11060	15800	16049.35	0.42	0	-505	16453	16126	15613	15286	14773	16290	15450	55	4700	500	11370	10	1	10906701	1754	2010.00	2.56	12	0.10	8.00	6288.00	29450	20231206	-45.40	14550	20240805	10.52	25400	-36.69	20240104	14550	10.52	20240805	29450	-45.40	20231206	14550	10.52	20240805	3.19	N	032300	500	54 억		45666	N	N	0	N	00	N
79	20240910	110346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16030	230	2	1.46	163610800	10194	46.97	15800	16330	15800	20500	11060	15800	16049.72	0.42	0	-550	16453	16126	15613	15286	14773	16290	15450	55	4700	500	11370	10	1	10906701	1748	2003.75	2.55	12	0.09	8.00	6288.00	29450	20231206	-45.57	14550	20240805	10.17	25400	-36.89	20240104	14550	10.17	20240805	29450	-45.57	20231206	14550	10.17	20240805	3.19	N	032300	500	54 억		45666	N	N	0	N	00	N
80	20240910	100347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15990	190	2	1.20	68127220	4285	19.74	15800	16100	15800	20500	11060	15800	15899.00	0.42	0	-672	16453	16126	15613	15286	14773	16290	15450	55	4700	500	11370	10	1	10906701	1744	1998.75	2.54	12	0.04	8.00	6288.00	29450	20231206	-45.70	14550	20240805	9.90	25400	-37.05	20240104	14550	9.90	20240805	29450	-45.70	20231206	14550	9.90	20240805	3.19	N	032300	500	54 억		45666	N	N	0	N	00	N
81	20240910	090346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	150	2	0.95	4243090	268	1.23	15800	15950	15800	20500	11060	15800	15832.43	0.42	0	34	16453	16126	15613	15286	14773	16290	15450	55	4700	500	11370	10	1	10906701	1740	1993.75	2.54	12	0.00	8.00	6288.00	29450	20231206	-45.84	14550	20240805	9.62	25400	-37.20	20240104	14550	9.62	20240805	29450	-45.84	20231206	14550	9.62	20240805	3.19	N	032300	500	54 억		45666	N	N	0	N	00	N
82	20240909	160340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	250	2	1.61	338219910	21504	82.49	15100	15940	15100	20200	10890	15550	15728.23	0.35	0	7208	16243	15896	15703	15356	15163	15800	15260	55	4650	500	11190	10	1	10906701	1723	1975.00	2.51	12	0.20	8.00	6288.00	29450	20231206	-46.35	14550	20240805	8.59	25400	-37.80	20240104	14550	8.59	20240805	29450	-46.35	20231206	14550	8.59	20240805	3.23	N	032300	500	54 억		38419	N	N	0	N	00	N
83	20240909	150343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15820	270	2	1.74	303388810	19302	74.04	15100	15940	15100	20200	10890	15550	15718.00	0.35	0	6201	16243	15896	15703	15356	15163	15800	15260	55	4650	500	11190	10	1	10906701	1725	1977.50	2.52	12	0.18	8.00	6288.00	29450	20231206	-46.28	14550	20240805	8.73	25400	-37.72	20240104	14550	8.73	20240805	29450	-46.28	20231206	14550	8.73	20240805	3.23	N	032300	500	54 억		38419	N	N	0	N	00	N
84	20240909	140345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15850	300	2	1.93	224498270	14326	54.95	15100	15890	15100	20200	10890	15550	15670.69	0.35	0	4004	16243	15896	15703	15356	15163	15800	15260	55	4650	500	11190	10	1	10906701	1729	1981.25	2.52	12	0.13	8.00	6288.00	29450	20231206	-46.18	14550	20240805	8.93	25400	-37.60	20240104	14550	8.93	20240805	29450	-46.18	20231206	14550	8.93	20240805	3.23	N	032300	500	54 억		38419	N	N	0	N	00	N
85	20240909	130342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15750	200	2	1.29	150786560	9667	37.08	15100	15850	15100	20200	10890	15550	15598.07	0.35	0	1583	16243	15896	15703	15356	15163	15800	15260	55	4650	500	11190	10	1	10906701	1718	1968.75	2.50	12	0.09	8.00	6288.00	29450	20231206	-46.52	14550	20240805	8.25	25400	-37.99	20240104	14550	8.25	20240805	29450	-46.52	20231206	14550	8.25	20240805	3.23	N	032300	500	54 억		38419	N	N	0	N	00	N
86	20240909	120341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15710	160	2	1.03	108827860	7004	26.87	15100	15800	15100	20200	10890	15550	15537.96	0.35	0	394	16243	15896	15703	15356	15163	15800	15260	55	4650	500	11190	10	1	10906701	1713	1963.75	2.50	12	0.06	8.00	6288.00	29450	20231206	-46.66	14550	20240805	7.97	25400	-38.15	20240104	14550	7.97	20240805	29450	-46.66	20231206	14550	7.97	20240805	3.23	N	032300	500	54 억		38419	N	N	0	N	00	N
87	20240909	110341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15620	70	2	0.45	92497550	5960	22.86	15100	15800	15100	20200	10890	15550	15519.72	0.35	0	-23	16243	15896	15703	15356	15163	15800	15260	55	4650	500	11190	10	1	10906701	1704	1952.50	2.48	12	0.05	8.00	6288.00	29450	20231206	-46.96	14550	20240805	7.35	25400	-38.50	20240104	14550	7.35	20240805	29450	-46.96	20231206	14550	7.35	20240805	3.23	N	032300	500	54 억		38419	N	N	0	N	00	N
88	20240909	100345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15520	-30	5	-0.19	54833470	3553	13.63	15100	15800	15100	20200	10890	15550	15433.01	0.35	0	-170	16243	15896	15703	15356	15163	15800	15260	55	4650	500	11190	10	1	10906701	1693	1940.00	2.47	12	0.03	8.00	6288.00	29450	20231206	-47.30	14550	20240805	6.67	25400	-38.90	20240104	14550	6.67	20240805	29450	-47.30	20231206	14550	6.67	20240805	3.23	N	032300	500	54 억		38419	N	N	0	N	00	N
89	20240909	090340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15480	-70	5	-0.45	21513630	1410	5.41	15100	15800	15100	20200	10890	15550	15257.89	0.35	0	27	16243	15896	15703	15356	15163	15800	15260	55	4650	500	11190	10	1	10906701	1688	1935.00	2.46	12	0.01	8.00	6288.00	29450	20231206	-47.44	14550	20240805	6.39	25400	-39.06	20240104	14550	6.39	20240805	29450	-47.44	20231206	14550	6.39	20240805	3.23	N	032300	500	54 억		38419	N	N	0	N	00	N
90	20240906	160338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15550	-320	5	-2.02	389476940	24832	77.17	15810	16050	15510	20600	11110	15870	15684.47	0.37	0	-1160	16576	16222	16046	15692	15516	16135	15605	55	4730	500	11420	10	1	10906701	1696	1943.75	2.47	12	0.23	8.00	6288.00	29450	20231206	-47.20	14550	20240805	6.87	25400	-38.78	20240104	14550	6.87	20240805	29450	-47.20	20231206	14550	6.87	20240805	3.25	N	032300	500	54 억		39998	N	N	0	N	00	N
91	20240906	150343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15690	-180	5	-1.13	353083660	22497	69.91	15810	16050	15510	20600	11110	15870	15694.68	0.37	0	-1454	16576	16222	16046	15692	15516	16135	15605	55	4730	500	11420	10	1	10906701	1711	1961.25	2.50	12	0.21	8.00	6288.00	29450	20231206	-46.72	14550	20240805	7.84	25400	-38.23	20240104	14550	7.84	20240805	29450	-46.72	20231206	14550	7.84	20240805	3.25	N	032300	500	54 억		39998	N	N	0	N	00	N
92	20240906	140344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15710	-160	5	-1.01	342775930	21839	67.87	15810	16050	15510	20600	11110	15870	15695.56	0.37	0	-1479	16576	16222	16046	15692	15516	16135	15605	55	4730	500	11420	10	1	10906701	1713	1963.75	2.50	12	0.20	8.00	6288.00	29450	20231206	-46.66	14550	20240805	7.97	25400	-38.15	20240104	14550	7.97	20240805	29450	-46.66	20231206	14550	7.97	20240805	3.25	N	032300	500	54 억		39998	N	N	0	N	00	N
93	20240906	130340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15700	-170	5	-1.07	327400500	20859	64.82	15810	16050	15510	20600	11110	15870	15695.86	0.37	0	-928	16576	16222	16046	15692	15516	16135	15605	55	4730	500	11420	10	1	10906701	1712	1962.50	2.50	12	0.19	8.00	6288.00	29450	20231206	-46.69	14550	20240805	7.90	25400	-38.19	20240104	14550	7.90	20240805	29450	-46.69	20231206	14550	7.90	20240805	3.25	N	032300	500	54 억		39998	N	N	0	N	00	N
94	20240906	120343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15690	-180	5	-1.13	309698490	19731	61.31	15810	16050	15510	20600	11110	15870	15696.01	0.37	0	-834	16576	16222	16046	15692	15516	16135	15605	55	4730	500	11420	10	1	10906701	1711	1961.25	2.50	12	0.18	8.00	6288.00	29450	20231206	-46.72	14550	20240805	7.84	25400	-38.23	20240104	14550	7.84	20240805	29450	-46.72	20231206	14550	7.84	20240805	3.25	N	032300	500	54 억		39998	N	N	0	N	00	N
95	20240906	110344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15780	-90	5	-0.57	283439810	18054	56.10	15810	16050	15510	20600	11110	15870	15699.53	0.37	0	-679	16576	16222	16046	15692	15516	16135	15605	55	4730	500	11420	10	1	10906701	1721	1972.50	2.51	12	0.17	8.00	6288.00	29450	20231206	-46.42	14550	20240805	8.45	25400	-37.87	20240104	14550	8.45	20240805	29450	-46.42	20231206	14550	8.45	20240805	3.25	N	032300	500	54 억		39998	N	N	0	N	00	N
96	20240906	100340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15640	-230	5	-1.45	193389650	12291	38.19	15810	16050	15550	20600	11110	15870	15734.22	0.37	0	-1036	16576	16222	16046	15692	15516	16135	15605	55	4730	500	11420	10	1	10906701	1706	1955.00	2.49	12	0.11	8.00	6288.00	29450	20231206	-46.89	14550	20240805	7.49	25400	-38.43	20240104	14550	7.49	20240805	29450	-46.89	20231206	14550	7.49	20240805	3.25	N	032300	500	54 억		39998	N	N	0	N	00	N
97	20240906	090343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15990	120	2	0.76	21131210	1334	4.15	15810	16050	15810	20600	11110	15870	15840.42	0.37	0	139	16576	16222	16046	15692	15516	16135	15605	55	4730	500	11420	10	1	10906701	1744	1998.75	2.54	12	0.01	8.00	6288.00	29450	20231206	-45.70	14550	20240805	9.90	25400	-37.05	20240104	14550	9.90	20240805	29450	-45.70	20231206	14550	9.90	20240805	3.25	N	032300	500	54 억		39998	N	N	0	N	00	N
98	20240905	160336	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15870	-290	5	-1.79	495186670	30795	118.68	16100	16400	15870	21000	11320	16160	16081.20	0.38	0	-1423	17006	16582	16366	15942	15726	16475	15835	55	4840	500	11630	10	1	10906701	1731	1983.75	2.52	12	0.28	8.00	6288.00	29450	20231206	-46.11	14550	20240805	9.07	25400	-37.52	20240104	14550	9.07	20240805	29450	-46.11	20231206	14550	9.07	20240805	3.27	N	032300	500	54 억		41421	N	N	0	N	00	N
99	20240905	150342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15910	-250	5	-1.55	454243490	28221	108.76	16100	16400	15890	21000	11320	16160	16095.94	0.38	0	-1419	17006	16582	16366	15942	15726	16475	15835	55	4840	500	11630	10	1	10906701	1735	1988.75	2.53	12	0.26	8.00	6288.00	29450	20231206	-45.98	14550	20240805	9.35	25400	-37.36	20240104	14550	9.35	20240805	29450	-45.98	20231206	14550	9.35	20240805	3.27	N	032300	500	54 억		41421	N	N	0	N	00	N
100	20240905	140341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	-140	5	-0.87	371049420	23007	88.67	16100	16400	15970	21000	11320	16160	16127.68	0.38	0	-2783	17006	16582	16366	15942	15726	16475	15835	55	4840	500	11630	10	1	10906701	1747	2002.50	2.55	12	0.21	8.00	6288.00	29450	20231206	-45.60	14550	20240805	10.10	25400	-36.93	20240104	14550	10.10	20240805	29450	-45.60	20231206	14550	10.10	20240805	3.27	N	032300	500	54 억		41421	N	N	0	N	00	N
101	20240905	130342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15970	-190	5	-1.18	325500170	20160	77.69	16100	16400	15970	21000	11320	16160	16145.84	0.38	0	-2891	17006	16582	16366	15942	15726	16475	15835	55	4840	500	11630	10	1	10906701	1742	1996.25	2.54	12	0.18	8.00	6288.00	29450	20231206	-45.77	14550	20240805	9.76	25400	-37.13	20240104	14550	9.76	20240805	29450	-45.77	20231206	14550	9.76	20240805	3.27	N	032300	500	54 억		41421	N	N	0	N	00	N
102	20240905	120338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	-30	5	-0.19	279970810	17323	66.76	16100	16400	16070	21000	11320	16160	16161.80	0.38	0	-2058	17006	16582	16366	15942	15726	16475	15835	55	4840	500	11630	10	1	10906701	1759	2016.25	2.57	12	0.16	8.00	6288.00	29450	20231206	-45.23	14550	20240805	10.86	25400	-36.50	20240104	14550	10.86	20240805	29450	-45.23	20231206	14550	10.86	20240805	3.27	N	032300	500	54 억		41421	N	N	0	N	00	N
103	20240905	110339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	-70	5	-0.43	225193690	13921	53.65	16100	16400	16090	21000	11320	16160	16176.55	0.38	0	-1051	17006	16582	16366	15942	15726	16475	15835	55	4840	500	11630	10	1	10906701	1755	2011.25	2.56	12	0.13	8.00	6288.00	29450	20231206	-45.37	14550	20240805	10.58	25400	-36.65	20240104	14550	10.58	20240805	29450	-45.37	20231206	14550	10.58	20240805	3.27	N	032300	500	54 억		41421	N	N	0	N	00	N
104	20240905	100339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	40	2	0.25	138028430	8531	32.88	16100	16400	16100	21000	11320	16160	16179.63	0.38	0	1632	17006	16582	16366	15942	15726	16475	15835	55	4840	500	11630	10	1	10906701	1767	2025.00	2.58	12	0.08	8.00	6288.00	29450	20231206	-44.99	14550	20240805	11.34	25400	-36.22	20240104	14550	11.34	20240805	29450	-44.99	20231206	14550	11.34	20240805	3.27	N	032300	500	54 억		41421	N	N	0	N	00	N
105	20240905	090341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16320	160	2	0.99	56291480	3495	13.47	16100	16400	16100	21000	11320	16160	16106.29	0.38	0	530	17006	16582	16366	15942	15726	16475	15835	55	4840	500	11630	10	1	10906701	1780	2040.00	2.60	12	0.03	8.00	6288.00	29450	20231206	-44.58	14550	20240805	12.16	25400	-35.75	20240104	14550	12.16	20240805	29450	-44.58	20231206	14550	12.16	20240805	3.27	N	032300	500	54 억		41421	N	N	0	N	00	N
106	20240904	160334	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	-660	5	-3.92	416921430	25586	150.64	16330	16790	16150	21850	11780	16820	16295.94	0.47	0	-9785	17026	16922	16846	16742	16666	16975	16795	55	5030	500	12110	10	1	10906701	1763	2020.00	2.57	12	0.23	8.00	6288.00	29450	20231206	-45.13	14550	20240805	11.07	25400	-36.38	20240104	14550	11.07	20240805	29450	-45.13	20231206	14550	11.07	20240805	3.24	N	032300	500	54 억		51152	N	N	0	N	00	N
107	20240904	150337	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16220	-600	5	-3.57	363527230	22286	131.21	16330	16790	16150	21850	11780	16820	16311.91	0.47	0	-8593	17026	16922	16846	16742	16666	16975	16795	55	5030	500	12110	10	1	10906701	1769	2027.50	2.58	12	0.20	8.00	6288.00	29450	20231206	-44.92	14550	20240805	11.48	25400	-36.14	20240104	14550	11.48	20240805	29450	-44.92	20231206	14550	11.48	20240805	3.24	N	032300	500	54 억		51152	N	N	0	N	00	N
108	20240904	140338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16230	-590	5	-3.51	286760940	17547	103.31	16330	16790	16210	21850	11780	16820	16342.45	0.47	0	-5879	17026	16922	16846	16742	16666	16975	16795	55	5030	500	12110	10	1	10906701	1770	2028.75	2.58	12	0.16	8.00	6288.00	29450	20231206	-44.89	14550	20240805	11.55	25400	-36.10	20240104	14550	11.55	20240805	29450	-44.89	20231206	14550	11.55	20240805	3.24	N	032300	500	54 억		51152	N	N	0	N	00	N
109	20240904	130337	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16300	-520	5	-3.09	241015890	14736	86.76	16330	16790	16290	21850	11780	16820	16355.58	0.47	0	-4598	17026	16922	16846	16742	16666	16975	16795	55	5030	500	12110	10	1	10906701	1778	2037.50	2.59	12	0.14	8.00	6288.00	29450	20231206	-44.65	14550	20240805	12.03	25400	-35.83	20240104	14550	12.03	20240805	29450	-44.65	20231206	14550	12.03	20240805	3.24	N	032300	500	54 억		51152	N	N	0	N	00	N
110	20240904	120336	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16410	-410	5	-2.44	173303900	10591	62.36	16330	16790	16290	21850	11780	16820	16363.32	0.47	0	-2168	17026	16922	16846	16742	16666	16975	16795	55	5030	500	12110	10	1	10906701	1790	2051.25	2.61	12	0.10	8.00	6288.00	29450	20231206	-44.28	14550	20240805	12.78	25400	-35.39	20240104	14550	12.78	20240805	29450	-44.28	20231206	14550	12.78	20240805	3.24	N	032300	500	54 억		51152	N	N	0	N	00	N
111	20240904	110336	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16460	-360	5	-2.14	148711240	9094	53.54	16330	16790	16290	21850	11780	16820	16352.68	0.47	0	-1555	17026	16922	16846	16742	16666	16975	16795	55	5030	500	12110	10	1	10906701	1795	2057.50	2.62	12	0.08	8.00	6288.00	29450	20231206	-44.11	14550	20240805	13.13	25400	-35.20	20240104	14550	13.13	20240805	29450	-44.11	20231206	14550	13.13	20240805	3.24	N	032300	500	54 억		51152	N	N	0	N	00	N
112	20240904	100337	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16340	-480	5	-2.85	116613710	7139	42.03	16330	16650	16290	21850	11780	16820	16334.74	0.47	0	-1363	17026	16922	16846	16742	16666	16975	16795	55	5030	500	12110	10	1	10906701	1782	2042.50	2.60	12	0.07	8.00	6288.00	29450	20231206	-44.52	14550	20240805	12.30	25400	-35.67	20240104	14550	12.30	20240805	29450	-44.52	20231206	14550	12.30	20240805	3.24	N	032300	500	54 억		51152	N	N	0	N	00	N
113	20240904	090336	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16290	-530	5	-3.15	30596750	1875	11.04	16330	16650	16290	21850	11780	16820	16318.27	0.47	0	1179	17026	16922	16846	16742	16666	16975	16795	55	5030	500	12110	10	1	10906701	1777	2036.25	2.59	12	0.02	8.00	6288.00	29450	20231206	-44.69	14550	20240805	11.96	25400	-35.87	20240104	14550	11.96	20240805	29450	-44.69	20231206	14550	11.96	20240805	3.24	N	032300	500	54 억		51152	N	N	0	N	00	N
114	20240903	160332	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16820	20	2	0.12	279305980	16563	54.34	16800	16950	16770	21800	11760	16800	16863.27	0.45	0	1953	17373	17086	16863	16576	16353	16975	16465	55	5000	500	12090	10	1	10906701	1835	2102.50	2.67	12	0.15	8.00	6288.00	29450	20231206	-42.89	14550	20240805	15.60	25400	-33.78	20240104	14550	15.60	20240805	29450	-42.89	20231206	14550	15.60	20240805	3.27	N	032300	500	54 억		49199	N	N	0	N	00	N
115	20240903	150334	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16850	50	2	0.30	255968290	15177	49.79	16800	16950	16770	21800	11760	16800	16865.54	0.45	0	1952	17373	17086	16863	16576	16353	16975	16465	55	5000	500	12090	10	1	10906701	1838	2106.25	2.68	12	0.14	8.00	6288.00	29450	20231206	-42.78	14550	20240805	15.81	25400	-33.66	20240104	14550	15.81	20240805	29450	-42.78	20231206	14550	15.81	20240805	3.27	N	032300	500	54 억		49199	N	N	0	N	00	N
116	20240903	140334	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16860	60	2	0.36	211762660	12554	41.19	16800	16950	16770	21800	11760	16800	16868.14	0.45	0	2304	17373	17086	16863	16576	16353	16975	16465	55	5000	500	12090	10	1	10906701	1839	2107.50	2.68	12	0.12	8.00	6288.00	29450	20231206	-42.75	14550	20240805	15.88	25400	-33.62	20240104	14550	15.88	20240805	29450	-42.75	20231206	14550	15.88	20240805	3.27	N	032300	500	54 억		49199	N	N	0	N	00	N
117	20240903	130334	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	80	2	0.48	159572860	9461	31.04	16800	16950	16770	21800	11760	16800	16866.38	0.45	0	1444	17373	17086	16863	16576	16353	16975	16465	55	5000	500	12090	10	1	10906701	1841	2110.00	2.68	12	0.09	8.00	6288.00	29450	20231206	-42.68	14550	20240805	16.01	25400	-33.54	20240104	14550	16.01	20240805	29450	-42.68	20231206	14550	16.01	20240805	3.27	N	032300	500	54 억		49199	N	N	0	N	00	N
118	20240903	120332	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16920	120	2	0.71	144218830	8551	28.05	16800	16950	16770	21800	11760	16800	16865.73	0.45	0	1599	17373	17086	16863	16576	16353	16975	16465	55	5000	500	12090	10	1	10906701	1845	2115.00	2.69	12	0.08	8.00	6288.00	29450	20231206	-42.55	14550	20240805	16.29	25400	-33.39	20240104	14550	16.29	20240805	29450	-42.55	20231206	14550	16.29	20240805	3.27	N	032300	500	54 억		49199	N	N	0	N	00	N
119	20240903	110330	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16860	60	2	0.36	118334720	7020	23.03	16800	16950	16770	21800	11760	16800	16856.80	0.45	0	1379	17373	17086	16863	16576	16353	16975	16465	55	5000	500	12090	10	1	10906701	1839	2107.50	2.68	12	0.06	8.00	6288.00	29450	20231206	-42.75	14550	20240805	15.88	25400	-33.62	20240104	14550	15.88	20240805	29450	-42.75	20231206	14550	15.88	20240805	3.27	N	032300	500	54 억		49199	N	N	0	N	00	N
120	20240903	100331	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16790	-10	5	-0.06	89287780	5296	17.38	16800	16950	16770	21800	11760	16800	16859.48	0.45	0	1490	17373	17086	16863	16576	16353	16975	16465	55	5000	500	12090	10	1	10906701	1831	2098.75	2.67	12	0.05	8.00	6288.00	29450	20231206	-42.99	14550	20240805	15.40	25400	-33.90	20240104	14550	15.40	20240805	29450	-42.99	20231206	14550	15.40	20240805	3.27	N	032300	500	54 억		49199	N	N	0	N	00	N
121	20240903	090331	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	80	2	0.48	5493500	327	1.07	16800	16880	16790	21800	11760	16800	16799.69	0.45	0	-94	17373	17086	16863	16576	16353	16975	16465	55	5000	500	12090	10	1	10906701	1841	2110.00	2.68	12	0.00	8.00	6288.00	29450	20231206	-42.68	14550	20240805	16.01	25400	-33.54	20240104	14550	16.01	20240805	29450	-42.68	20231206	14550	16.01	20240805	3.27	N	032300	500	54 억		49199	N	N	0	N	00	N
122	20240902	160328	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16800	-240	5	-1.41	511598320	30474	99.46	17090	17150	16640	22150	11930	17040	16787.90	0.53	0	-8741	17473	17256	16973	16756	16473	17365	16865	55	5110	500	12260	10	1	10906701	1832	2100.00	2.67	12	0.28	8.00	6288.00	29450	20231206	-42.95	14550	20240805	15.46	25400	-33.86	20240104	14550	15.46	20240805	29450	-42.95	20231206	14550	15.46	20240805	3.27	N	032300	500	54 억		57938	N	N	0	N	00	N
123	20240902	150332	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16800	-240	5	-1.41	486687070	28991	94.62	17090	17150	16640	22150	11930	17040	16787.52	0.53	0	-8823	17473	17256	16973	16756	16473	17365	16865	55	5110	500	12260	10	1	10906701	1832	2100.00	2.67	12	0.27	8.00	6288.00	29450	20231206	-42.95	14550	20240805	15.46	25400	-33.86	20240104	14550	15.46	20240805	29450	-42.95	20231206	14550	15.46	20240805	3.27	N	032300	500	54 억		57938	N	N	0	N	00	N
124	20240902	140333	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16720	-320	5	-1.88	415988790	24790	80.91	17090	17150	16640	22150	11930	17040	16780.51	0.53	0	-8329	17473	17256	16973	16756	16473	17365	16865	55	5110	500	12260	10	1	10906701	1824	2090.00	2.66	12	0.23	8.00	6288.00	29450	20231206	-43.23	14550	20240805	14.91	25400	-34.17	20240104	14550	14.91	20240805	29450	-43.23	20231206	14550	14.91	20240805	3.27	N	032300	500	54 억		57938	N	N	0	N	00	N
125	20240902	130331	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16700	-340	5	-2.00	387940840	23109	75.42	17090	17150	16640	22150	11930	17040	16787.44	0.53	0	-8221	17473	17256	16973	16756	16473	17365	16865	55	5110	500	12260	10	1	10906701	1821	2087.50	2.66	12	0.21	8.00	6288.00	29450	20231206	-43.29	14550	20240805	14.78	25400	-34.25	20240104	14550	14.78	20240805	29450	-43.29	20231206	14550	14.78	20240805	3.27	N	032300	500	54 억		57938	N	N	0	N	00	N
126	20240902	120332	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16690	-350	5	-2.05	373052620	22218	72.52	17090	17150	16640	22150	11930	17040	16790.56	0.53	0	-7920	17473	17256	16973	16756	16473	17365	16865	55	5110	500	12260	10	1	10906701	1820	2086.25	2.65	12	0.20	8.00	6288.00	29450	20231206	-43.33	14550	20240805	14.71	25400	-34.29	20240104	14550	14.71	20240805	29450	-43.33	20231206	14550	14.71	20240805	3.27	N	032300	500	54 억		57938	N	N	0	N	00	N
127	20240902	110330	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16660	-380	5	-2.23	354994240	21134	68.98	17090	17150	16640	22150	11930	17040	16797.30	0.53	0	-7454	17473	17256	16973	16756	16473	17365	16865	55	5110	500	12260	10	1	10906701	1817	2082.50	2.65	12	0.19	8.00	6288.00	29450	20231206	-43.43	14550	20240805	14.50	25400	-34.41	20240104	14550	14.50	20240805	29450	-43.43	20231206	14550	14.50	20240805	3.27	N	032300	500	54 억		57938	N	N	0	N	00	N
128	20240902	100329	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16730	-310	5	-1.82	230446870	13677	44.64	17090	17150	16700	22150	11930	17040	16849.23	0.53	0	-4598	17473	17256	16973	16756	16473	17365	16865	55	5110	500	12260	10	1	10906701	1825	2091.25	2.66	12	0.13	8.00	6288.00	29450	20231206	-43.19	14550	20240805	14.98	25400	-34.13	20240104	14550	14.98	20240805	29450	-43.19	20231206	14550	14.98	20240805	3.27	N	032300	500	54 억		57938	N	N	0	N	00	N
129	20240902	090326	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16990	-50	5	-0.29	21325860	1251	4.08	17090	17150	16990	22150	11930	17040	17047.05	0.53	0	-318	17473	17256	16973	16756	16473	17365	16865	55	5110	500	12260	10	1	10906701	1853	2123.75	2.70	12	0.01	8.00	6288.00	29450	20231206	-42.31	14550	20240805	16.77	25400	-33.11	20240104	14550	16.77	20240805	29450	-42.31	20231206	14550	16.77	20240805	3.27	N	032300	500	54 억		57938	N	N	0	N	00	N