KissMeData/206640/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	160951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16700	-390	5	-2.28	1143835700	68024	86.35	17090	17090	16700	22200	11970	17090	16815.38	2.03	0	-3352	17450	17270	17020	16840	16590	17145	16715	235	5110	1000	12300	10	1	23486560	3922	15.11	1.89	12	0.29	1105.00	8846.00	22150	20231220	-24.60	13400	20240411	24.63	21050	-20.67	20240819	13400	24.63	20240411	22150	-24.60	20231220	13400	24.63	20240411	4.34	N	206640	1000	234 억		477350	N	N	0	N	00	N
3	20240930	151003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16760	-330	5	-1.93	1069727420	63595	80.73	17090	17090	16700	22200	11970	17090	16820.94	2.03	0	-3353	17450	17270	17020	16840	16590	17145	16715	235	5110	1000	12300	10	1	23486560	3936	15.17	1.89	12	0.27	1105.00	8846.00	22150	20231220	-24.33	13400	20240411	25.07	21050	-20.38	20240819	13400	25.07	20240411	22150	-24.33	20231220	13400	25.07	20240411	4.34	N	206640	1000	234 억		477350	N	N	0	N	00	N
4	20240930	141003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16810	-280	5	-1.64	922239670	54795	69.56	17090	17090	16700	22200	11970	17090	16830.73	2.03	0	-789	17450	17270	17020	16840	16590	17145	16715	235	5110	1000	12300	10	1	23486560	3948	15.21	1.90	12	0.23	1105.00	8846.00	22150	20231220	-24.11	13400	20240411	25.45	21050	-20.14	20240819	13400	25.45	20240411	22150	-24.11	20231220	13400	25.45	20240411	4.34	N	206640	1000	234 억		477350	N	N	0	N	00	N
5	20240930	130958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16790	-300	5	-1.76	855215630	50809	64.50	17090	17090	16700	22200	11970	17090	16831.97	2.03	0	-1645	17450	17270	17020	16840	16590	17145	16715	235	5110	1000	12300	10	1	23486560	3943	15.19	1.90	12	0.22	1105.00	8846.00	22150	20231220	-24.20	13400	20240411	25.30	21050	-20.24	20240819	13400	25.30	20240411	22150	-24.20	20231220	13400	25.30	20240411	4.34	N	206640	1000	234 억		477350	N	N	0	N	00	N
6	20240930	120955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16710	-380	5	-2.22	784549430	46601	59.16	17090	17090	16700	22200	11970	17090	16835.46	2.03	0	-2214	17450	17270	17020	16840	16590	17145	16715	235	5110	1000	12300	10	1	23486560	3925	15.12	1.89	12	0.20	1105.00	8846.00	22150	20231220	-24.56	13400	20240411	24.70	21050	-20.62	20240819	13400	24.70	20240411	22150	-24.56	20231220	13400	24.70	20240411	4.34	N	206640	1000	234 억		477350	N	N	0	N	00	N
7	20240930	110953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16710	-380	5	-2.22	673490890	39980	50.75	17090	17090	16700	22200	11970	17090	16845.70	2.03	0	-5769	17450	17270	17020	16840	16590	17145	16715	235	5110	1000	12300	10	1	23486560	3925	15.12	1.89	12	0.17	1105.00	8846.00	22150	20231220	-24.56	13400	20240411	24.70	21050	-20.62	20240819	13400	24.70	20240411	22150	-24.56	20231220	13400	24.70	20240411	4.34	N	206640	1000	234 억		477350	N	N	0	N	00	N
8	20240930	100951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16830	-260	5	-1.52	334046890	19732	25.05	17090	17090	16830	22200	11970	17090	16929.20	2.03	0	-4267	17450	17270	17020	16840	16590	17145	16715	235	5110	1000	12300	10	1	23486560	3953	15.23	1.90	12	0.08	1105.00	8846.00	22150	20231220	-24.02	13400	20240411	25.60	21050	-20.05	20240819	13400	25.60	20240411	22150	-24.02	20231220	13400	25.60	20240411	4.34	N	206640	1000	234 억		477350	N	N	0	N	00	N
9	20240930	090911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17070	-20	5	-0.12	116542080	6875	8.73	17090	17090	16900	22200	11970	17090	16951.58	2.03	0	2024	17450	17270	17020	16840	16590	17145	16715	235	5110	1000	12300	10	1	23486560	4009	15.45	1.93	12	0.03	1105.00	8846.00	22150	20231220	-22.93	13400	20240411	27.39	21050	-18.91	20240819	13400	27.39	20240411	22150	-22.93	20231220	13400	27.39	20240411	4.34	N	206640	1000	234 억		477350	N	N	0	N	00	N
10	20240927	161000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17090	40	2	0.23	1322045890	77988	106.51	17200	17200	16770	22150	11940	17050	16950.57	2.09	0	-15400	18170	17610	17280	16720	16390	17445	16555	235	5100	1000	12270	10	1	23486560	4014	15.47	1.93	12	0.33	1105.00	8846.00	22150	20231220	-22.84	13400	20240411	27.54	21050	-18.81	20240819	13400	27.54	20240411	22150	-22.84	20231220	13400	27.54	20240411	4.28	N	206640	1000	234 억		490206	N	N	0	N	00	N
11	20240927	151001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17040	-10	5	-0.06	1274649170	75212	102.72	17200	17200	16770	22150	11940	17050	16947.42	2.09	0	-15634	18170	17610	17280	16720	16390	17445	16555	235	5100	1000	12270	10	1	23486560	4002	15.42	1.93	12	0.32	1105.00	8846.00	22150	20231220	-23.07	13400	20240411	27.16	21050	-19.05	20240819	13400	27.16	20240411	22150	-23.07	20231220	13400	27.16	20240411	4.28	N	206640	1000	234 억		490206	N	N	0	N	00	N
12	20240927	141010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16990	-60	5	-0.35	1177914840	69516	94.94	17200	17200	16770	22150	11940	17050	16944.51	2.09	0	-16324	18170	17610	17280	16720	16390	17445	16555	235	5100	1000	12270	10	1	23486560	3990	15.38	1.92	12	0.30	1105.00	8846.00	22150	20231220	-23.30	13400	20240411	26.79	21050	-19.29	20240819	13400	26.79	20240411	22150	-23.30	20231220	13400	26.79	20240411	4.28	N	206640	1000	234 억		490206	N	N	0	N	00	N
13	20240927	131002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17020	-30	5	-0.18	1056477540	62369	85.18	17200	17200	16770	22150	11940	17050	16939.15	2.09	0	-15895	18170	17610	17280	16720	16390	17445	16555	235	5100	1000	12270	10	1	23486560	3997	15.40	1.92	12	0.27	1105.00	8846.00	22150	20231220	-23.16	13400	20240411	27.01	21050	-19.14	20240819	13400	27.01	20240411	22150	-23.16	20231220	13400	27.01	20240411	4.28	N	206640	1000	234 억		490206	N	N	0	N	00	N
14	20240927	120956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16980	-70	5	-0.41	954237680	56370	76.98	17200	17200	16770	22150	11940	17050	16928.11	2.09	0	-15138	18170	17610	17280	16720	16390	17445	16555	235	5100	1000	12270	10	1	23486560	3988	15.37	1.92	12	0.24	1105.00	8846.00	22150	20231220	-23.34	13400	20240411	26.72	21050	-19.33	20240819	13400	26.72	20240411	22150	-23.34	20231220	13400	26.72	20240411	4.28	N	206640	1000	234 억		490206	N	N	0	N	00	N
15	20240927	111000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16960	-90	5	-0.53	863957050	51054	69.72	17200	17200	16770	22150	11940	17050	16922.42	2.09	0	-13387	18170	17610	17280	16720	16390	17445	16555	235	5100	1000	12270	10	1	23486560	3983	15.35	1.92	12	0.22	1105.00	8846.00	22150	20231220	-23.43	13400	20240411	26.57	21050	-19.43	20240819	13400	26.57	20240411	22150	-23.43	20231220	13400	26.57	20240411	4.28	N	206640	1000	234 억		490206	N	N	0	N	00	N
16	20240927	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17010	-40	5	-0.23	742110070	43855	59.89	17200	17200	16770	22150	11940	17050	16921.90	2.09	0	-13608	18170	17610	17280	16720	16390	17445	16555	235	5100	1000	12270	10	1	23486560	3995	15.39	1.92	12	0.19	1105.00	8846.00	22150	20231220	-23.21	13400	20240411	26.94	21050	-19.19	20240819	13400	26.94	20240411	22150	-23.21	20231220	13400	26.94	20240411	4.28	N	206640	1000	234 억		490206	N	N	0	N	00	N
17	20240927	090959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16960	-90	5	-0.53	190064810	11200	15.30	17200	17200	16940	22150	11940	17050	16970.07	2.09	0	3480	18170	17610	17280	16720	16390	17445	16555	235	5100	1000	12270	10	1	23486560	3983	15.35	1.92	12	0.05	1105.00	8846.00	22150	20231220	-23.43	13400	20240411	26.57	21050	-19.43	20240819	13400	26.57	20240411	22150	-23.43	20231220	13400	26.57	20240411	4.28	N	206640	1000	234 억		490206	N	N	0	N	00	N
18	20240926	160942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17050	-250	5	-1.45	1257576180	72792	65.99	17470	17840	16950	22450	12110	17300	17277.46	2.10	0	-572	18026	17662	17476	17112	16926	17570	17020	235	5150	1000	12450	10	1	23486560	4004	15.43	1.93	12	0.31	1105.00	8846.00	22150	20231220	-23.02	13400	20240411	27.24	21050	-19.00	20240819	13400	27.24	20240411	22150	-23.02	20231220	13400	27.24	20240411	4.29	N	206640	1000	234 억		492174	N	N	10	N	00	N
19	20240926	150945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17180	-120	5	-0.69	966786450	55743	50.53	17470	17840	17150	22450	12110	17300	17343.64	2.10	0	-2712	18026	17662	17476	17112	16926	17570	17020	235	5150	1000	12450	10	1	23486560	4035	15.55	1.94	12	0.24	1105.00	8846.00	22150	20231220	-22.44	13400	20240411	28.21	21050	-18.38	20240819	13400	28.21	20240411	22150	-22.44	20231220	13400	28.21	20240411	4.29	N	206640	1000	234 억		492174	N	N	10	N	00	N
20	20240926	140952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17300	0	3	0.00	642076460	36874	33.43	17470	17840	17290	22450	12110	17300	17412.72	2.10	0	-3326	18026	17662	17476	17112	16926	17570	17020	235	5150	1000	12450	10	1	23486560	4063	15.66	1.96	12	0.16	1105.00	8846.00	22150	20231220	-21.90	13400	20240411	29.10	21050	-17.81	20240819	13400	29.10	20240411	22150	-21.90	20231220	13400	29.10	20240411	4.29	N	206640	1000	234 억		492174	N	N	10	N	00	N
21	20240926	130950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17400	100	2	0.58	460399500	26393	23.93	17470	17840	17300	22450	12110	17300	17444.00	2.10	0	-2912	18026	17662	17476	17112	16926	17570	17020	235	5150	1000	12450	10	1	23486560	4087	15.75	1.97	12	0.11	1105.00	8846.00	22150	20231220	-21.44	13400	20240411	29.85	21050	-17.34	20240819	13400	29.85	20240411	22150	-21.44	20231220	13400	29.85	20240411	4.29	N	206640	1000	234 억		492174	N	N	10	N	00	N
22	20240926	120953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17420	120	2	0.69	367126280	21046	19.08	17470	17840	17300	22450	12110	17300	17443.99	2.10	0	-3350	18026	17662	17476	17112	16926	17570	17020	235	5150	1000	12450	10	1	23486560	4091	15.76	1.97	12	0.09	1105.00	8846.00	22150	20231220	-21.35	13400	20240411	30.00	21050	-17.24	20240819	13400	30.00	20240411	22150	-21.35	20231220	13400	30.00	20240411	4.29	N	206640	1000	234 억		492174	N	N	10	N	00	N
23	20240926	110953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17360	60	2	0.35	329194510	18870	17.11	17470	17840	17300	22450	12110	17300	17445.39	2.10	0	-2510	18026	17662	17476	17112	16926	17570	17020	235	5150	1000	12450	10	1	23486560	4077	15.71	1.96	12	0.08	1105.00	8846.00	22150	20231220	-21.63	13400	20240411	29.55	21050	-17.53	20240819	13400	29.55	20240411	22150	-21.63	20231220	13400	29.55	20240411	4.29	N	206640	1000	234 억		492174	N	N	10	N	00	N
24	20240926	100954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17470	170	2	0.98	172298490	9846	8.93	17470	17840	17300	22450	12110	17300	17499.34	2.10	0	-1472	18026	17662	17476	17112	16926	17570	17020	235	5150	1000	12450	10	1	23486560	4103	15.81	1.97	12	0.04	1105.00	8846.00	22150	20231220	-21.13	13400	20240411	30.37	21050	-17.01	20240819	13400	30.37	20240411	22150	-21.13	20231220	13400	30.37	20240411	4.29	N	206640	1000	234 억		492174	N	N	10	N	00	N
25	20240926	090950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17480	180	2	1.04	12508810	716	0.65	17470	17480	17460	22450	12110	17300	17470.41	2.10	0	-129	18026	17662	17476	17112	16926	17570	17020	235	5150	1000	12450	10	1	23486560	4105	15.82	1.98	12	0.00	1105.00	8846.00	22150	20231220	-21.08	13400	20240411	30.45	21050	-16.96	20240819	13400	30.45	20240411	22150	-21.08	20231220	13400	30.45	20240411	4.29	N	206640	1000	234 억		492174	N	N	10	N	00	N
26	20240925	160941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17300	-440	5	-2.48	1930416930	110177	162.93	17840	17840	17290	23050	12420	17740	17521.05	2.03	0	16234	18333	18036	17803	17506	17273	17920	17390	235	5310	1000	12770	10	1	23486560	4063	15.66	1.96	12	0.47	1105.00	8846.00	22150	20231220	-21.90	13400	20240411	29.10	21050	-17.81	20240819	13400	29.10	20240411	22150	-21.90	20231220	13400	29.10	20240411	4.26	N	206640	1000	234 억		475866	N	N	10	N	00	N
27	20240925	150948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17480	-260	5	-1.47	1845389320	105273	155.68	17840	17840	17300	23050	12420	17740	17529.56	2.03	0	16331	18333	18036	17803	17506	17273	17920	17390	235	5310	1000	12770	10	1	23486560	4105	15.82	1.98	12	0.45	1105.00	8846.00	22150	20231220	-21.08	13400	20240411	30.45	21050	-16.96	20240819	13400	30.45	20240411	22150	-21.08	20231220	13400	30.45	20240411	4.26	N	206640	1000	234 억		475866	N	N	251	N	00	N
28	20240925	140949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17570	-170	5	-0.96	1422398440	80991	119.77	17840	17840	17300	23050	12420	17740	17562.43	2.03	0	10571	18333	18036	17803	17506	17273	17920	17390	235	5310	1000	12770	10	1	23486560	4127	15.90	1.99	12	0.34	1105.00	8846.00	22150	20231220	-20.68	13400	20240411	31.12	21050	-16.53	20240819	13400	31.12	20240411	22150	-20.68	20231220	13400	31.12	20240411	4.26	N	206640	1000	234 억		475866	N	N	251	N	00	N
29	20240925	130949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17670	-70	5	-0.39	1338908890	76248	112.76	17840	17840	17300	23050	12420	17740	17559.92	2.03	0	10110	18333	18036	17803	17506	17273	17920	17390	235	5310	1000	12770	10	1	23486560	4150	15.99	2.00	12	0.32	1105.00	8846.00	22150	20231220	-20.23	13400	20240411	31.87	21050	-16.06	20240819	13400	31.87	20240411	22150	-20.23	20231220	13400	31.87	20240411	4.26	N	206640	1000	234 억		475866	N	N	251	N	00	N
30	20240925	120949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17620	-120	5	-0.68	1255851350	71539	105.79	17840	17840	17300	23050	12420	17740	17554.78	2.03	0	11201	18333	18036	17803	17506	17273	17920	17390	235	5310	1000	12770	10	1	23486560	4138	15.95	1.99	12	0.30	1105.00	8846.00	22150	20231220	-20.45	13400	20240411	31.49	21050	-16.29	20240819	13400	31.49	20240411	22150	-20.45	20231220	13400	31.49	20240411	4.26	N	206640	1000	234 억		475866	N	N	251	N	00	N
31	20240925	110945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17730	-10	5	-0.06	947374150	53850	79.63	17840	17840	17480	23050	12420	17740	17592.83	2.03	0	6036	18333	18036	17803	17506	17273	17920	17390	235	5310	1000	12770	10	1	23486560	4164	16.05	2.00	12	0.23	1105.00	8846.00	22150	20231220	-19.95	13400	20240411	32.31	21050	-15.77	20240819	13400	32.31	20240411	22150	-19.95	20231220	13400	32.31	20240411	4.26	N	206640	1000	234 억		475866	N	N	251	N	00	N
32	20240925	100942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17590	-150	5	-0.85	519363620	29453	43.56	17840	17840	17560	23050	12420	17740	17633.64	2.03	0	1518	18333	18036	17803	17506	17273	17920	17390	235	5310	1000	12770	10	1	23486560	4131	15.92	1.99	12	0.13	1105.00	8846.00	22150	20231220	-20.59	13400	20240411	31.27	21050	-16.44	20240819	13400	31.27	20240411	22150	-20.59	20231220	13400	31.27	20240411	4.26	N	206640	1000	234 억		475866	N	N	251	N	00	N
33	20240925	090953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17720	-20	5	-0.11	83985420	4748	7.02	17840	17840	17650	23050	12420	17740	17688.59	2.03	0	785	18333	18036	17803	17506	17273	17920	17390	235	5310	1000	12770	10	1	23486560	4162	16.04	2.00	12	0.02	1105.00	8846.00	22150	20231220	-20.00	13400	20240411	32.24	21050	-15.82	20240819	13400	32.24	20240411	22150	-20.00	20231220	13400	32.24	20240411	4.26	N	206640	1000	234 억		475866	N	N	251	N	00	N
34	20240924	160939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17740	-220	5	-1.22	1197903220	67479	77.49	18100	18100	17570	23300	12580	17960	17752.24	2.03	0	-1478	18680	18320	18140	17780	17600	18230	17690	235	5340	1000	12930	10	1	23486560	4167	16.05	2.01	12	0.29	1105.00	8846.00	22150	20231220	-19.91	13400	20240411	32.39	21050	-15.72	20240819	13400	32.39	20240411	22150	-19.91	20231220	13400	32.39	20240411	4.19	N	206640	1000	234 억		477407	N	N	251	N	00	N
35	20240924	150941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17680	-280	5	-1.56	1060045980	59669	68.52	18100	18100	17630	23300	12580	17960	17765.44	2.03	0	-2515	18680	18320	18140	17780	17600	18230	17690	235	5340	1000	12930	10	1	23486560	4152	16.00	2.00	12	0.25	1105.00	8846.00	22150	20231220	-20.18	13400	20240411	31.94	21050	-16.01	20240819	13400	31.94	20240411	22150	-20.18	20231220	13400	31.94	20240411	4.19	N	206640	1000	234 억		477407	N	N	704	N	00	N
36	20240924	140931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17690	-270	5	-1.50	982725630	55300	63.50	18100	18100	17630	23300	12580	17960	17770.81	2.03	0	-980	18680	18320	18140	17780	17600	18230	17690	235	5340	1000	12930	10	1	23486560	4155	16.01	2.00	12	0.24	1105.00	8846.00	22150	20231220	-20.14	13400	20240411	32.01	21050	-15.96	20240819	13400	32.01	20240411	22150	-20.14	20231220	13400	32.01	20240411	4.19	N	206640	1000	234 억		477407	N	N	704	N	00	N
37	20240924	130941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17790	-170	5	-0.95	807340130	45412	52.15	18100	18100	17630	23300	12580	17960	17778.12	2.03	0	1288	18680	18320	18140	17780	17600	18230	17690	235	5340	1000	12930	10	1	23486560	4178	16.10	2.01	12	0.19	1105.00	8846.00	22150	20231220	-19.68	13400	20240411	32.76	21050	-15.49	20240819	13400	32.76	20240411	22150	-19.68	20231220	13400	32.76	20240411	4.19	N	206640	1000	234 억		477407	N	N	704	N	00	N
38	20240924	120934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17830	-130	5	-0.72	775849520	43642	50.11	18100	18100	17630	23300	12580	17960	17777.59	2.03	0	1790	18680	18320	18140	17780	17600	18230	17690	235	5340	1000	12930	10	1	23486560	4188	16.14	2.02	12	0.19	1105.00	8846.00	22150	20231220	-19.50	13400	20240411	33.06	21050	-15.30	20240819	13400	33.06	20240411	22150	-19.50	20231220	13400	33.06	20240411	4.19	N	206640	1000	234 억		477407	N	N	704	N	00	N
39	20240924	110942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17910	-50	5	-0.28	638495860	35933	41.26	18100	18100	17630	23300	12580	17960	17769.07	2.03	0	3087	18680	18320	18140	17780	17600	18230	17690	235	5340	1000	12930	10	1	23486560	4206	16.21	2.02	12	0.15	1105.00	8846.00	22150	20231220	-19.14	13400	20240411	33.66	21050	-14.92	20240819	13400	33.66	20240411	22150	-19.14	20231220	13400	33.66	20240411	4.19	N	206640	1000	234 억		477407	N	N	704	N	00	N
40	20240924	100941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17850	-110	5	-0.61	560684750	31585	36.27	18100	18100	17630	23300	12580	17960	17751.61	2.03	0	2949	18680	18320	18140	17780	17600	18230	17690	235	5340	1000	12930	10	1	23486560	4192	16.15	2.02	12	0.13	1105.00	8846.00	22150	20231220	-19.41	13400	20240411	33.21	21050	-15.20	20240819	13400	33.21	20240411	22150	-19.41	20231220	13400	33.21	20240411	4.19	N	206640	1000	234 억		477407	N	N	704	N	00	N
41	20240924	090944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17900	-60	5	-0.33	57984370	3230	3.71	18100	18100	17900	23300	12580	17960	17951.82	2.03	0	-1796	18680	18320	18140	17780	17600	18230	17690	235	5340	1000	12930	10	1	23486560	4204	16.20	2.02	12	0.01	1105.00	8846.00	22150	20231220	-19.19	13400	20240411	33.58	21050	-14.96	20240819	13400	33.58	20240411	22150	-19.19	20231220	13400	33.58	20240411	4.19	N	206640	1000	234 억		477407	N	N	704	N	00	N
42	20240923	160938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	-340	5	-1.86	1575946660	87034	99.59	18300	18500	17960	23750	12810	18300	18107.25	2.01	0	4357	18733	18516	18283	18066	17833	18400	17950	235	5450	1000	13170	10	1	23486560	4218	16.25	2.03	12	0.37	1105.00	8846.00	22150	20231220	-18.92	13400	20240411	34.03	21050	-14.68	20240819	13400	34.03	20240411	22150	-18.92	20231220	13400	34.03	20240411	4.18	N	206640	1000	234 억		472637	N	N	704	N	00	N
43	20240923	150939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	-300	5	-1.64	1510030180	83366	95.39	18300	18500	17970	23750	12810	18300	18113.26	2.01	0	4580	18733	18516	18283	18066	17833	18400	17950	235	5450	1000	13170	10	1	23486560	4228	16.29	2.03	12	0.35	1105.00	8846.00	22150	20231220	-18.74	13400	20240411	34.33	21050	-14.49	20240819	13400	34.33	20240411	22150	-18.74	20231220	13400	34.33	20240411	4.18	N	206640	1000	234 억		472637	N	N	1464	N	00	N
44	20240923	140945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18150	-150	5	-0.82	1271800040	70169	80.29	18300	18500	17970	23750	12810	18300	18124.81	2.01	0	8085	18733	18516	18283	18066	17833	18400	17950	235	5450	1000	13170	10	1	23486560	4263	16.43	2.05	12	0.30	1105.00	8846.00	22150	20231220	-18.06	13400	20240411	35.45	21050	-13.78	20240819	13400	35.45	20240411	22150	-18.06	20231220	13400	35.45	20240411	4.18	N	206640	1000	234 억		472637	N	N	1464	N	00	N
45	20240923	130941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18290	-10	5	-0.05	1115533930	61572	70.45	18300	18500	17970	23750	12810	18300	18117.55	2.01	0	10247	18733	18516	18283	18066	17833	18400	17950	235	5450	1000	13170	10	1	23486560	4296	16.55	2.07	12	0.26	1105.00	8846.00	22150	20231220	-17.43	13400	20240411	36.49	21050	-13.11	20240819	13400	36.49	20240411	22150	-17.43	20231220	13400	36.49	20240411	4.18	N	206640	1000	234 억		472637	N	N	1464	N	00	N
46	20240923	120942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18090	-210	5	-1.15	1009495110	55765	63.81	18300	18500	17970	23750	12810	18300	18102.66	2.01	0	10868	18733	18516	18283	18066	17833	18400	17950	235	5450	1000	13170	10	1	23486560	4249	16.37	2.04	12	0.24	1105.00	8846.00	22150	20231220	-18.33	13400	20240411	35.00	21050	-14.06	20240819	13400	35.00	20240411	22150	-18.33	20231220	13400	35.00	20240411	4.18	N	206640	1000	234 억		472637	N	N	1464	N	00	N
47	20240923	110941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18160	-140	5	-0.77	924799060	51099	58.47	18300	18500	17970	23750	12810	18300	18098.18	2.01	0	11556	18733	18516	18283	18066	17833	18400	17950	235	5450	1000	13170	10	1	23486560	4265	16.43	2.05	12	0.22	1105.00	8846.00	22150	20231220	-18.01	13400	20240411	35.52	21050	-13.73	20240819	13400	35.52	20240411	22150	-18.01	20231220	13400	35.52	20240411	4.18	N	206640	1000	234 억		472637	N	N	1464	N	00	N
48	20240923	100939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18150	-150	5	-0.82	795354770	43997	50.34	18300	18310	17970	23750	12810	18300	18077.48	2.01	0	11538	18733	18516	18283	18066	17833	18400	17950	235	5450	1000	13170	10	1	23486560	4263	16.43	2.05	12	0.19	1105.00	8846.00	22150	20231220	-18.06	13400	20240411	35.45	21050	-13.78	20240819	13400	35.45	20240411	22150	-18.06	20231220	13400	35.45	20240411	4.18	N	206640	1000	234 억		472637	N	N	1464	N	00	N
49	20240923	090940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18220	-80	5	-0.44	46667060	2552	2.92	18300	18310	18220	23750	12810	18300	18286.47	2.01	0	-434	18733	18516	18283	18066	17833	18400	17950	235	5450	1000	13170	10	1	23486560	4279	16.49	2.06	12	0.01	1105.00	8846.00	22150	20231220	-17.74	13400	20240411	35.97	21050	-13.44	20240819	13400	35.97	20240411	22150	-17.74	20231220	13400	35.97	20240411	4.18	N	206640	1000	234 억		472637	N	N	1464	N	00	N
50	20240913	160853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18610	440	2	2.42	1882359340	101798	74.09	18260	18650	18130	23600	12720	18170	18490.02	2.08	0	-14186	18796	18482	18096	17782	17396	18640	17940	235	5430	1000	13080	10	1	23486560	4371	16.84	2.10	12	0.43	1105.00	8846.00	22150	20231220	-15.98	13400	20240411	38.88	21050	-11.59	20240819	13400	38.88	20240411	22150	-15.98	20231220	13400	38.88	20240411	4.16	N	206640	1000	234 억		489628	N	N	598	N	00	N
51	20240913	150900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18640	470	2	2.59	1771682230	95853	69.76	18260	18650	18130	23600	12720	18170	18483.42	2.08	0	-12622	18796	18482	18096	17782	17396	18640	17940	235	5430	1000	13080	10	1	23486560	4378	16.87	2.11	12	0.41	1105.00	8846.00	22150	20231220	-15.85	13400	20240411	39.10	21050	-11.45	20240819	13400	39.10	20240411	22150	-15.85	20231220	13400	39.10	20240411	4.16	N	206640	1000	234 억		489628	N	N	2586	N	00	N
52	20240913	140905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18520	350	2	1.93	1490071730	80712	58.74	18260	18650	18130	23600	12720	18170	18461.69	2.08	0	-9436	18796	18482	18096	17782	17396	18640	17940	235	5430	1000	13080	10	1	23486560	4350	16.76	2.09	12	0.34	1105.00	8846.00	22150	20231220	-16.39	13400	20240411	38.21	21050	-12.02	20240819	13400	38.21	20240411	22150	-16.39	20231220	13400	38.21	20240411	4.16	N	206640	1000	234 억		489628	N	N	2586	N	00	N
53	20240913	130857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18590	420	2	2.31	1216082100	65935	47.99	18260	18650	18130	23600	12720	18170	18443.77	2.08	0	-2873	18796	18482	18096	17782	17396	18640	17940	235	5430	1000	13080	10	1	23486560	4366	16.82	2.10	12	0.28	1105.00	8846.00	22150	20231220	-16.07	13400	20240411	38.73	21050	-11.69	20240819	13400	38.73	20240411	22150	-16.07	20231220	13400	38.73	20240411	4.16	N	206640	1000	234 억		489628	N	N	2586	N	00	N
54	20240913	120858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18530	360	2	1.98	853041110	46408	33.78	18260	18540	18130	23600	12720	18170	18381.47	2.08	0	-445	18796	18482	18096	17782	17396	18640	17940	235	5430	1000	13080	10	1	23486560	4352	16.77	2.09	12	0.20	1105.00	8846.00	22150	20231220	-16.34	13400	20240411	38.28	21050	-11.97	20240819	13400	38.28	20240411	22150	-16.34	20231220	13400	38.28	20240411	4.16	N	206640	1000	234 억		489628	N	N	2586	N	00	N
55	20240913	110859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18440	270	2	1.49	588325650	32092	23.36	18260	18480	18130	23600	12720	18170	18332.61	2.08	0	-4955	18796	18482	18096	17782	17396	18640	17940	235	5430	1000	13080	10	1	23486560	4331	16.69	2.08	12	0.14	1105.00	8846.00	22150	20231220	-16.75	13400	20240411	37.61	21050	-12.40	20240819	13400	37.61	20240411	22150	-16.75	20231220	13400	37.61	20240411	4.16	N	206640	1000	234 억		489628	N	N	2586	N	00	N
56	20240913	100903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18350	180	2	0.99	343964000	18808	13.69	18260	18460	18130	23600	12720	18170	18288.35	2.08	0	-5352	18796	18482	18096	17782	17396	18640	17940	235	5430	1000	13080	10	1	23486560	4310	16.61	2.07	12	0.08	1105.00	8846.00	22150	20231220	-17.16	13400	20240411	36.94	21050	-12.83	20240819	13400	36.94	20240411	22150	-17.16	20231220	13400	36.94	20240411	4.16	N	206640	1000	234 억		489628	N	N	2586	N	00	N
57	20240913	090906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18260	90	2	0.50	62044900	3395	2.47	18260	18360	18260	23600	12720	18170	18276.25	2.08	0	-1982	18796	18482	18096	17782	17396	18640	17940	235	5430	1000	13080	10	1	23486560	4289	16.52	2.06	12	0.01	1105.00	8846.00	22150	20231220	-17.56	13400	20240411	36.27	21050	-13.25	20240819	13400	36.27	20240411	22150	-17.56	20231220	13400	36.27	20240411	4.16	N	206640	1000	234 억		489628	N	N	2586	N	00	N
58	20240912	160843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18170	480	2	2.71	2486266290	136425	128.11	17790	18410	17710	22950	12390	17690	18224.58	2.15	0	22056	18470	18080	17610	17220	16750	18275	17415	235	5260	1000	12730	10	1	23486560	4268	16.44	2.05	12	0.58	1105.00	8846.00	22150	20231220	-17.97	13400	20240411	35.60	21050	-13.68	20240819	13400	35.60	20240411	22150	-17.97	20231220	13400	35.60	20240411	4.17	N	206640	1000	234 억		504199	N	N	2586	N	00	N
59	20240912	150858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18290	600	2	3.39	2310364800	126761	119.03	17790	18410	17710	22950	12390	17690	18226.15	2.15	0	21880	18470	18080	17610	17220	16750	18275	17415	235	5260	1000	12730	10	1	23486560	4296	16.55	2.07	12	0.54	1105.00	8846.00	22150	20231220	-17.43	13400	20240411	36.49	21050	-13.11	20240819	13400	36.49	20240411	22150	-17.43	20231220	13400	36.49	20240411	4.17	N	206640	1000	234 억		504199	N	N	115	N	00	N
60	20240912	140901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18330	640	2	3.62	2031941320	111550	104.75	17790	18410	17710	22950	12390	17690	18215.52	2.15	0	21702	18470	18080	17610	17220	16750	18275	17415	235	5260	1000	12730	10	1	23486560	4305	16.59	2.07	12	0.47	1105.00	8846.00	22150	20231220	-17.25	13400	20240411	36.79	21050	-12.92	20240819	13400	36.79	20240411	22150	-17.25	20231220	13400	36.79	20240411	4.17	N	206640	1000	234 억		504199	N	N	115	N	00	N
61	20240912	130853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18390	700	2	3.96	1680949750	92389	86.76	17790	18410	17710	22950	12390	17690	18194.26	2.15	0	22610	18470	18080	17610	17220	16750	18275	17415	235	5260	1000	12730	10	1	23486560	4319	16.64	2.08	12	0.39	1105.00	8846.00	22150	20231220	-16.98	13400	20240411	37.24	21050	-12.64	20240819	13400	37.24	20240411	22150	-16.98	20231220	13400	37.24	20240411	4.17	N	206640	1000	234 억		504199	N	N	115	N	00	N
62	20240912	120852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18330	640	2	3.62	1348839140	74328	69.80	17790	18400	17710	22950	12390	17690	18147.12	2.15	0	17239	18470	18080	17610	17220	16750	18275	17415	235	5260	1000	12730	10	1	23486560	4305	16.59	2.07	12	0.32	1105.00	8846.00	22150	20231220	-17.25	13400	20240411	36.79	21050	-12.92	20240819	13400	36.79	20240411	22150	-17.25	20231220	13400	36.79	20240411	4.17	N	206640	1000	234 억		504199	N	N	115	N	00	N
63	20240912	110852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18220	530	2	3.00	812776590	45039	42.29	17790	18240	17710	22950	12390	17690	18046.06	2.15	0	14347	18470	18080	17610	17220	16750	18275	17415	235	5260	1000	12730	10	1	23486560	4279	16.49	2.06	12	0.19	1105.00	8846.00	22150	20231220	-17.74	13400	20240411	35.97	21050	-13.44	20240819	13400	35.97	20240411	22150	-17.74	20231220	13400	35.97	20240411	4.17	N	206640	1000	234 억		504199	N	N	115	N	00	N
64	20240912	100854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17840	150	2	0.85	459749160	25570	24.01	17790	18100	17710	22950	12390	17690	17980.02	2.15	0	2685	18470	18080	17610	17220	16750	18275	17415	235	5260	1000	12730	10	1	23486560	4190	16.14	2.02	12	0.11	1105.00	8846.00	22150	20231220	-19.46	13400	20240411	33.13	21050	-15.25	20240819	13400	33.13	20240411	22150	-19.46	20231220	13400	33.13	20240411	4.17	N	206640	1000	234 억		504199	N	N	115	N	00	N
65	20240912	090854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17870	180	2	1.02	46927660	2635	2.47	17790	17910	17710	22950	12390	17690	17809.36	2.15	0	-95	18470	18080	17610	17220	16750	18275	17415	235	5260	1000	12730	10	1	23486560	4197	16.17	2.02	12	0.01	1105.00	8846.00	22150	20231220	-19.32	13400	20240411	33.36	21050	-15.11	20240819	13400	33.36	20240411	22150	-19.32	20231220	13400	33.36	20240411	4.17	N	206640	1000	234 억		504199	N	N	115	N	00	N
66	20240911	160834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17690	590	2	3.45	1872272460	106095	324.14	17140	18000	17140	22200	11970	17100	17647.09	2.14	0	1109	17420	17260	17030	16870	16640	17340	16950	235	5100	1000	12310	10	1	23486560	4155	16.01	2.00	12	0.45	1105.00	8846.00	22150	20231220	-20.14	13400	20240411	32.01	21050	-15.96	20240819	13400	32.01	20240411	22150	-20.14	20231220	13400	32.01	20240411	4.21	N	206640	1000	234 억		502480	N	N	115	N	00	N
67	20240911	150841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17670	570	2	3.33	1781377440	100951	308.43	17140	18000	17140	22200	11970	17100	17645.96	2.14	0	-714	17420	17260	17030	16870	16640	17340	16950	235	5100	1000	12310	10	1	23486560	4150	15.99	2.00	12	0.43	1105.00	8846.00	22150	20231220	-20.23	13400	20240411	31.87	21050	-16.06	20240819	13400	31.87	20240411	22150	-20.23	20231220	13400	31.87	20240411	4.21	N	206640	1000	234 억		502480	N	N	16	N	00	N
68	20240911	140843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17580	480	2	2.81	1570936520	89024	271.99	17140	18000	17140	22200	11970	17100	17646.21	2.14	0	-1486	17420	17260	17030	16870	16640	17340	16950	235	5100	1000	12310	10	1	23486560	4129	15.91	1.99	12	0.38	1105.00	8846.00	22150	20231220	-20.63	13400	20240411	31.19	21050	-16.48	20240819	13400	31.19	20240411	22150	-20.63	20231220	13400	31.19	20240411	4.21	N	206640	1000	234 억		502480	N	N	16	N	00	N
69	20240911	130839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17690	590	2	3.45	1387230440	78591	240.11	17140	18000	17140	22200	11970	17100	17651.26	2.14	0	-589	17420	17260	17030	16870	16640	17340	16950	235	5100	1000	12310	10	1	23486560	4155	16.01	2.00	12	0.33	1105.00	8846.00	22150	20231220	-20.14	13400	20240411	32.01	21050	-15.96	20240819	13400	32.01	20240411	22150	-20.14	20231220	13400	32.01	20240411	4.21	N	206640	1000	234 억		502480	N	N	16	N	00	N
70	20240911	120844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17530	430	2	2.51	1279074210	72433	221.30	17140	18000	17140	22200	11970	17100	17658.72	2.14	0	-1272	17420	17260	17030	16870	16640	17340	16950	235	5100	1000	12310	10	1	23486560	4117	15.86	1.98	12	0.31	1105.00	8846.00	22150	20231220	-20.86	13400	20240411	30.82	21050	-16.72	20240819	13400	30.82	20240411	22150	-20.86	20231220	13400	30.82	20240411	4.21	N	206640	1000	234 억		502480	N	N	16	N	00	N
71	20240911	110834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17420	320	2	1.87	1087459760	61519	187.95	17140	18000	17140	22200	11970	17100	17676.81	2.14	0	-736	17420	17260	17030	16870	16640	17340	16950	235	5100	1000	12310	10	1	23486560	4091	15.76	1.97	12	0.26	1105.00	8846.00	22150	20231220	-21.35	13400	20240411	30.00	21050	-17.24	20240819	13400	30.00	20240411	22150	-21.35	20231220	13400	30.00	20240411	4.21	N	206640	1000	234 억		502480	N	N	16	N	00	N
72	20240911	100831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17830	730	2	4.27	732676300	41407	126.51	17140	18000	17140	22200	11970	17100	17694.50	2.14	0	7194	17420	17260	17030	16870	16640	17340	16950	235	5100	1000	12310	10	1	23486560	4188	16.14	2.02	12	0.18	1105.00	8846.00	22150	20231220	-19.50	13400	20240411	33.06	21050	-15.30	20240819	13400	33.06	20240411	22150	-19.50	20231220	13400	33.06	20240411	4.21	N	206640	1000	234 억		502480	N	N	16	N	00	N
73	20240911	090845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17400	300	2	1.75	112585590	6496	19.85	17140	17400	17140	22200	11970	17100	17331.53	2.14	0	2979	17420	17260	17030	16870	16640	17340	16950	235	5100	1000	12310	10	1	23486560	4087	15.75	1.97	12	0.03	1105.00	8846.00	22150	20231220	-21.44	13400	20240411	29.85	21050	-17.34	20240819	13400	29.85	20240411	22150	-21.44	20231220	13400	29.85	20240411	4.21	N	206640	1000	234 억		502480	N	N	16	N	00	N
74	20240910	160835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17100	250	2	1.48	556390990	32706	51.08	16920	17190	16800	21900	11800	16850	17011.89	2.18	0	-9215	17730	17290	16850	16410	15970	17510	16630	235	5050	1000	12130	10	1	23486560	4016	15.48	1.93	12	0.14	1105.00	8846.00	22150	20231220	-22.80	13400	20240411	27.61	21050	-18.76	20240819	13400	27.61	20240411	22150	-22.80	20231220	13400	27.61	20240411	4.30	N	206640	1000	234 억		511564	N	N	16	N	00	N
75	20240910	150844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17010	160	2	0.95	525319470	30885	48.24	16920	17190	16800	21900	11800	16850	17008.89	2.18	0	-8550	17730	17290	16850	16410	15970	17510	16630	235	5050	1000	12130	10	1	23486560	3995	15.39	1.92	12	0.13	1105.00	8846.00	22150	20231220	-23.21	13400	20240411	26.94	21050	-19.19	20240819	13400	26.94	20240411	22150	-23.21	20231220	13400	26.94	20240411	4.30	N	206640	1000	234 억		511564	N	N	0	N	00	N
76	20240910	140836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16930	80	2	0.47	409699570	24068	37.59	16920	17190	16800	21900	11800	16850	17022.58	2.18	0	-6993	17730	17290	16850	16410	15970	17510	16630	235	5050	1000	12130	10	1	23486560	3976	15.32	1.91	12	0.10	1105.00	8846.00	22150	20231220	-23.57	13400	20240411	26.34	21050	-19.57	20240819	13400	26.34	20240411	22150	-23.57	20231220	13400	26.34	20240411	4.30	N	206640	1000	234 억		511564	N	N	0	N	00	N
77	20240910	130835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16980	130	2	0.77	376960340	22137	34.57	16920	17190	16800	21900	11800	16850	17028.52	2.18	0	-5814	17730	17290	16850	16410	15970	17510	16630	235	5050	1000	12130	10	1	23486560	3988	15.37	1.92	12	0.09	1105.00	8846.00	22150	20231220	-23.34	13400	20240411	26.72	21050	-19.33	20240819	13400	26.72	20240411	22150	-23.34	20231220	13400	26.72	20240411	4.30	N	206640	1000	234 억		511564	N	N	0	N	00	N
78	20240910	120835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17040	190	2	1.13	319028330	18724	29.24	16920	17190	16800	21900	11800	16850	17038.47	2.18	0	-5138	17730	17290	16850	16410	15970	17510	16630	235	5050	1000	12130	10	1	23486560	4002	15.42	1.93	12	0.08	1105.00	8846.00	22150	20231220	-23.07	13400	20240411	27.16	21050	-19.05	20240819	13400	27.16	20240411	22150	-23.07	20231220	13400	27.16	20240411	4.30	N	206640	1000	234 억		511564	N	N	0	N	00	N
79	20240910	110835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16960	110	2	0.65	233526640	13725	21.44	16920	17170	16800	21900	11800	16850	17014.69	2.18	0	-4043	17730	17290	16850	16410	15970	17510	16630	235	5050	1000	12130	10	1	23486560	3983	15.35	1.92	12	0.06	1105.00	8846.00	22150	20231220	-23.43	13400	20240411	26.57	21050	-19.43	20240819	13400	26.57	20240411	22150	-23.43	20231220	13400	26.57	20240411	4.30	N	206640	1000	234 억		511564	N	N	0	N	00	N
80	20240910	100838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16960	110	2	0.65	166318080	9787	15.29	16920	17170	16800	21900	11800	16850	16993.78	2.18	0	-2282	17730	17290	16850	16410	15970	17510	16630	235	5050	1000	12130	10	1	23486560	3983	15.35	1.92	12	0.04	1105.00	8846.00	22150	20231220	-23.43	13400	20240411	26.57	21050	-19.43	20240819	13400	26.57	20240411	22150	-23.43	20231220	13400	26.57	20240411	4.30	N	206640	1000	234 억		511564	N	N	0	N	00	N
81	20240910	090835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17000	150	2	0.89	30649620	1808	2.82	16920	17150	16920	21900	11800	16850	16952.22	2.18	0	919	17730	17290	16850	16410	15970	17510	16630	235	5050	1000	12130	10	1	23486560	3993	15.38	1.92	12	0.01	1105.00	8846.00	22150	20231220	-23.25	13400	20240411	26.87	21050	-19.24	20240819	13400	26.87	20240411	22150	-23.25	20231220	13400	26.87	20240411	4.30	N	206640	1000	234 억		511564	N	N	0	N	00	N
82	20240909	160819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16850	70	2	0.42	1068639400	63558	51.71	16510	17290	16410	21800	11750	16780	16813.60	2.16	0	2457	17326	17052	16796	16522	16266	16925	16395	235	5020	1000	12080	10	1	23486560	3957	15.25	1.90	12	0.27	1105.00	8846.00	22150	20231220	-23.93	13400	20240411	25.75	21050	-19.95	20240819	13400	25.75	20240411	22150	-23.93	20231220	13400	25.75	20240411	4.27	N	206640	1000	234 억		508474	N	N	101	N	00	N
83	20240909	150827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16980	200	2	1.19	970124680	57720	46.96	16510	17290	16410	21800	11750	16780	16807.43	2.16	0	384	17326	17052	16796	16522	16266	16925	16395	235	5020	1000	12080	10	1	23486560	3988	15.37	1.92	12	0.25	1105.00	8846.00	22150	20231220	-23.34	13400	20240411	26.72	21050	-19.33	20240819	13400	26.72	20240411	22150	-23.34	20231220	13400	26.72	20240411	4.27	N	206640	1000	234 억		508474	N	N	101	N	00	N
84	20240909	140830	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17050	270	2	1.61	843991850	50312	40.93	16510	17180	16410	21800	11750	16780	16775.16	2.16	0	-1406	17326	17052	16796	16522	16266	16925	16395	235	5020	1000	12080	10	1	23486560	4004	15.43	1.93	12	0.21	1105.00	8846.00	22150	20231220	-23.02	13400	20240411	27.24	21050	-19.00	20240819	13400	27.24	20240411	22150	-23.02	20231220	13400	27.24	20240411	4.27	N	206640	1000	234 억		508474	N	N	101	N	00	N
85	20240909	130824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17060	280	2	1.67	788482640	47061	38.29	16510	17180	16410	21800	11750	16780	16754.48	2.16	0	-437	17326	17052	16796	16522	16266	16925	16395	235	5020	1000	12080	10	1	23486560	4007	15.44	1.93	12	0.20	1105.00	8846.00	22150	20231220	-22.98	13400	20240411	27.31	21050	-18.95	20240819	13400	27.31	20240411	22150	-22.98	20231220	13400	27.31	20240411	4.27	N	206640	1000	234 억		508474	N	N	101	N	00	N
86	20240909	120822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17030	250	2	1.49	717425010	42909	34.91	16510	17050	16410	21800	11750	16780	16719.69	2.16	0	1468	17326	17052	16796	16522	16266	16925	16395	235	5020	1000	12080	10	1	23486560	4000	15.41	1.93	12	0.18	1105.00	8846.00	22150	20231220	-23.12	13400	20240411	27.09	21050	-19.10	20240819	13400	27.09	20240411	22150	-23.12	20231220	13400	27.09	20240411	4.27	N	206640	1000	234 억		508474	N	N	101	N	00	N
87	20240909	110823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16850	70	2	0.42	531992340	31980	26.02	16510	16900	16410	21800	11750	16780	16635.16	2.16	0	645	17326	17052	16796	16522	16266	16925	16395	235	5020	1000	12080	10	1	23486560	3957	15.25	1.90	12	0.14	1105.00	8846.00	22150	20231220	-23.93	13400	20240411	25.75	21050	-19.95	20240819	13400	25.75	20240411	22150	-23.93	20231220	13400	25.75	20240411	4.27	N	206640	1000	234 억		508474	N	N	101	N	00	N
88	20240909	100828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16720	-60	5	-0.36	422186010	25425	20.69	16510	16780	16410	21800	11750	16780	16605.15	2.16	0	1152	17326	17052	16796	16522	16266	16925	16395	235	5020	1000	12080	10	1	23486560	3927	15.13	1.89	12	0.11	1105.00	8846.00	22150	20231220	-24.51	13400	20240411	24.78	21050	-20.57	20240819	13400	24.78	20240411	22150	-24.51	20231220	13400	24.78	20240411	4.27	N	206640	1000	234 억		508474	N	N	101	N	00	N
89	20240909	090821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16570	-210	5	-1.25	126710630	7661	6.23	16510	16630	16510	21800	11750	16780	16539.70	2.16	0	4306	17326	17052	16796	16522	16266	16925	16395	235	5020	1000	12080	10	1	23486560	3892	15.00	1.87	12	0.03	1105.00	8846.00	22150	20231220	-25.19	13400	20240411	23.66	21050	-21.28	20240819	13400	23.66	20240411	22150	-25.19	20231220	13400	23.66	20240411	4.27	N	206640	1000	234 억		508474	N	N	101	N	00	N
90	20240906	160809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16780	-270	5	-1.58	2064307240	122827	89.85	16920	17070	16540	22150	11940	17050	16806.64	2.03	0	29391	18170	17610	17230	16670	16290	17420	16480	235	5100	1000	12270	10	1	23486560	3941	15.19	1.90	12	0.52	1105.00	8846.00	22150	20231220	-24.24	13400	20240411	25.22	21050	-20.29	20240819	13400	25.22	20240411	22150	-24.24	20231220	13400	25.22	20240411	4.37	N	206640	1000	234 억		475764	N	N	101	N	00	N
91	20240906	150822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16810	-240	5	-1.41	2006090080	119361	87.32	16920	17070	16540	22150	11940	17050	16806.91	2.03	0	29631	18170	17610	17230	16670	16290	17420	16480	235	5100	1000	12270	10	1	23486560	3948	15.21	1.90	12	0.51	1105.00	8846.00	22150	20231220	-24.11	13400	20240411	25.45	21050	-20.14	20240819	13400	25.45	20240411	22150	-24.11	20231220	13400	25.45	20240411	4.37	N	206640	1000	234 억		475764	N	N	76	N	00	N
92	20240906	140832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16920	-130	5	-0.76	1804097000	107380	78.55	16920	17070	16540	22150	11940	17050	16801.05	2.03	0	31053	18170	17610	17230	16670	16290	17420	16480	235	5100	1000	12270	10	1	23486560	3974	15.31	1.91	12	0.46	1105.00	8846.00	22150	20231220	-23.61	13400	20240411	26.27	21050	-19.62	20240819	13400	26.27	20240411	22150	-23.61	20231220	13400	26.27	20240411	4.37	N	206640	1000	234 억		475764	N	N	76	N	00	N
93	20240906	130823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17020	-30	5	-0.18	1543106070	92005	67.31	16920	17070	16540	22150	11940	17050	16771.98	2.03	0	29048	18170	17610	17230	16670	16290	17420	16480	235	5100	1000	12270	10	1	23486560	3997	15.40	1.92	12	0.39	1105.00	8846.00	22150	20231220	-23.16	13400	20240411	27.01	21050	-19.14	20240819	13400	27.01	20240411	22150	-23.16	20231220	13400	27.01	20240411	4.37	N	206640	1000	234 억		475764	N	N	76	N	00	N
94	20240906	120824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16940	-110	5	-0.65	1262552590	75497	55.23	16920	17070	16540	22150	11940	17050	16723.22	2.03	0	24547	18170	17610	17230	16670	16290	17420	16480	235	5100	1000	12270	10	1	23486560	3979	15.33	1.91	12	0.32	1105.00	8846.00	22150	20231220	-23.52	13400	20240411	26.42	21050	-19.52	20240819	13400	26.42	20240411	22150	-23.52	20231220	13400	26.42	20240411	4.37	N	206640	1000	234 억		475764	N	N	76	N	00	N
95	20240906	110826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16910	-140	5	-0.82	1106421460	66233	48.45	16920	17070	16540	22150	11940	17050	16704.99	2.03	0	25036	18170	17610	17230	16670	16290	17420	16480	235	5100	1000	12270	10	1	23486560	3972	15.30	1.91	12	0.28	1105.00	8846.00	22150	20231220	-23.66	13400	20240411	26.19	21050	-19.67	20240819	13400	26.19	20240411	22150	-23.66	20231220	13400	26.19	20240411	4.37	N	206640	1000	234 억		475764	N	N	76	N	00	N
96	20240906	100821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	-450	5	-2.64	867618980	51975	38.02	16920	17070	16540	22150	11940	17050	16693.01	2.03	0	21812	18170	17610	17230	16670	16290	17420	16480	235	5100	1000	12270	10	1	23486560	3899	15.02	1.88	12	0.22	1105.00	8846.00	22150	20231220	-25.06	13400	20240411	23.88	21050	-21.14	20240819	13400	23.88	20240411	22150	-25.06	20231220	13400	23.88	20240411	4.37	N	206640	1000	234 억		475764	N	N	76	N	00	N
97	20240906	090822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16930	-120	5	-0.70	24320790	1436	1.05	16920	16950	16920	22150	11940	17050	16936.48	2.03	0	-327	18170	17610	17230	16670	16290	17420	16480	235	5100	1000	12270	10	1	23486560	3976	15.32	1.91	12	0.01	1105.00	8846.00	22150	20231220	-23.57	13400	20240411	26.34	21050	-19.57	20240819	13400	26.34	20240411	22150	-23.57	20231220	13400	26.34	20240411	4.37	N	206640	1000	234 억		475764	N	N	76	N	00	N
98	20240905	160809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17050	-570	5	-3.23	2306249900	134764	172.22	17540	17790	16850	22900	12340	17620	17113.25	2.01	0	-1644	18473	18046	17763	17336	17053	17905	17195	235	5280	1000	12680	10	1	23486560	4004	15.43	1.93	12	0.57	1105.00	8846.00	22150	20231220	-23.02	13400	20240411	27.24	21050	-19.00	20240819	13400	27.24	20240411	22150	-23.02	20231220	13400	27.24	20240411	4.38	N	206640	1000	234 억		472542	N	N	76	N	00	N
99	20240905	150824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17060	-560	5	-3.18	2172590390	126927	162.21	17540	17790	16850	22900	12340	17620	17116.85	2.01	0	-1005	18473	18046	17763	17336	17053	17905	17195	235	5280	1000	12680	10	1	23486560	4007	15.44	1.93	12	0.54	1105.00	8846.00	22150	20231220	-22.98	13400	20240411	27.31	21050	-18.95	20240819	13400	27.31	20240411	22150	-22.98	20231220	13400	27.31	20240411	4.38	N	206640	1000	234 억		472542	N	N	56	N	00	N
100	20240905	140818	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16920	-700	5	-3.97	1812134580	105738	135.13	17540	17790	16850	22900	12340	17620	17137.97	2.01	0	-10024	18473	18046	17763	17336	17053	17905	17195	235	5280	1000	12680	10	1	23486560	3974	15.31	1.91	12	0.45	1105.00	8846.00	22150	20231220	-23.61	13400	20240411	26.27	21050	-19.62	20240819	13400	26.27	20240411	22150	-23.61	20231220	13400	26.27	20240411	4.38	N	206640	1000	234 억		472542	N	N	56	N	00	N
101	20240905	130820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16940	-680	5	-3.86	1604109630	93464	119.44	17540	17790	16850	22900	12340	17620	17162.86	2.01	0	-8889	18473	18046	17763	17336	17053	17905	17195	235	5280	1000	12680	10	1	23486560	3979	15.33	1.91	12	0.40	1105.00	8846.00	22150	20231220	-23.52	13400	20240411	26.42	21050	-19.52	20240819	13400	26.42	20240411	22150	-23.52	20231220	13400	26.42	20240411	4.38	N	206640	1000	234 억		472542	N	N	56	N	00	N
102	20240905	120818	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16970	-650	5	-3.69	1333806500	77475	99.01	17540	17790	16880	22900	12340	17620	17215.96	2.01	0	-11837	18473	18046	17763	17336	17053	17905	17195	235	5280	1000	12680	10	1	23486560	3986	15.36	1.92	12	0.33	1105.00	8846.00	22150	20231220	-23.39	13400	20240411	26.64	21050	-19.38	20240819	13400	26.64	20240411	22150	-23.39	20231220	13400	26.64	20240411	4.38	N	206640	1000	234 억		472542	N	N	56	N	00	N
103	20240905	110816	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17030	-590	5	-3.35	764757020	43904	56.11	17540	17790	17030	22900	12340	17620	17418.85	2.01	0	-17957	18473	18046	17763	17336	17053	17905	17195	235	5280	1000	12680	10	1	23486560	4000	15.41	1.93	12	0.19	1105.00	8846.00	22150	20231220	-23.12	13400	20240411	27.09	21050	-19.10	20240819	13400	27.09	20240411	22150	-23.12	20231220	13400	27.09	20240411	4.38	N	206640	1000	234 억		472542	N	N	56	N	00	N
104	20240905	100815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17440	-180	5	-1.02	371784120	21178	27.06	17540	17790	17420	22900	12340	17620	17555.20	2.01	0	-7987	18473	18046	17763	17336	17053	17905	17195	235	5280	1000	12680	10	1	23486560	4096	15.78	1.97	12	0.09	1105.00	8846.00	22150	20231220	-21.26	13400	20240411	30.15	21050	-17.15	20240819	13400	30.15	20240411	22150	-21.26	20231220	13400	30.15	20240411	4.38	N	206640	1000	234 억		472542	N	N	56	N	00	N
105	20240905	090823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17690	70	2	0.40	57603090	3270	4.18	17540	17790	17500	22900	12340	17620	17615.62	2.01	0	-1270	18473	18046	17763	17336	17053	17905	17195	235	5280	1000	12680	10	1	23486560	4155	16.01	2.00	12	0.01	1105.00	8846.00	22150	20231220	-20.14	13400	20240411	32.01	21050	-15.96	20240819	13400	32.01	20240411	22150	-20.14	20231220	13400	32.01	20240411	4.38	N	206640	1000	234 억		472542	N	N	56	N	00	N
106	20240904	160802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17620	-760	5	-4.13	1390568060	78246	74.35	17710	18190	17480	23850	12870	18380	17771.75	1.98	0	7313	19300	18840	18450	17990	17600	18645	17795	235	5470	1000	13230	10	1	23486560	4138	15.95	1.99	12	0.33	1105.00	8846.00	22150	20231220	-20.45	13400	20240411	31.49	21050	-16.29	20240819	13400	31.49	20240411	22150	-20.45	20231220	13400	31.49	20240411	4.38	N	206640	1000	234 억		464435	N	N	56	N	00	N
107	20240904	150808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17630	-750	5	-4.08	1331217610	74878	71.15	17710	18190	17480	23850	12870	18380	17778.49	1.98	0	7378	19300	18840	18450	17990	17600	18645	17795	235	5470	1000	13230	10	1	23486560	4141	15.95	1.99	12	0.32	1105.00	8846.00	22150	20231220	-20.41	13400	20240411	31.57	21050	-16.25	20240819	13400	31.57	20240411	22150	-20.41	20231220	13400	31.57	20240411	4.38	N	206640	1000	234 억		464435	N	N	8	N	00	N
108	20240904	140811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17510	-870	5	-4.73	1197078100	67245	63.89	17710	18190	17480	23850	12870	18380	17801.74	1.98	0	5352	19300	18840	18450	17990	17600	18645	17795	235	5470	1000	13230	10	1	23486560	4112	15.85	1.98	12	0.29	1105.00	8846.00	22150	20231220	-20.95	13400	20240411	30.67	21050	-16.82	20240819	13400	30.67	20240411	22150	-20.95	20231220	13400	30.67	20240411	4.38	N	206640	1000	234 억		464435	N	N	8	N	00	N
109	20240904	130809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17760	-620	5	-3.37	741479620	41410	39.35	17710	18190	17700	23850	12870	18380	17905.81	1.98	0	1646	19300	18840	18450	17990	17600	18645	17795	235	5470	1000	13230	10	1	23486560	4171	16.07	2.01	12	0.18	1105.00	8846.00	22150	20231220	-19.82	13400	20240411	32.54	21050	-15.63	20240819	13400	32.54	20240411	22150	-19.82	20231220	13400	32.54	20240411	4.38	N	206640	1000	234 억		464435	N	N	8	N	00	N
110	20240904	120806	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17900	-480	5	-2.61	517938160	28920	27.48	17710	18190	17700	23850	12870	18380	17909.34	1.98	0	5182	19300	18840	18450	17990	17600	18645	17795	235	5470	1000	13230	10	1	23486560	4204	16.20	2.02	12	0.12	1105.00	8846.00	22150	20231220	-19.19	13400	20240411	33.58	21050	-14.96	20240819	13400	33.58	20240411	22150	-19.19	20231220	13400	33.58	20240411	4.38	N	206640	1000	234 억		464435	N	N	8	N	00	N
111	20240904	110805	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17980	-400	5	-2.18	452523360	25274	24.01	17710	18190	17700	23850	12870	18380	17904.70	1.98	0	6158	19300	18840	18450	17990	17600	18645	17795	235	5470	1000	13230	10	1	23486560	4223	16.27	2.03	12	0.11	1105.00	8846.00	22150	20231220	-18.83	13400	20240411	34.18	21050	-14.58	20240819	13400	34.18	20240411	22150	-18.83	20231220	13400	34.18	20240411	4.38	N	206640	1000	234 억		464435	N	N	8	N	00	N
112	20240904	100807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	-420	5	-2.29	374978240	20950	19.91	17710	18190	17700	23850	12870	18380	17898.72	1.98	0	5304	19300	18840	18450	17990	17600	18645	17795	235	5470	1000	13230	10	1	23486560	4218	16.25	2.03	12	0.09	1105.00	8846.00	22150	20231220	-18.92	13400	20240411	34.03	21050	-14.68	20240819	13400	34.03	20240411	22150	-18.92	20231220	13400	34.03	20240411	4.38	N	206640	1000	234 억		464435	N	N	8	N	00	N
113	20240904	090811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17880	-500	5	-2.72	94883650	5331	5.07	17710	17950	17700	23850	12870	18380	17798.47	1.98	0	485	19300	18840	18450	17990	17600	18645	17795	235	5470	1000	13230	10	1	23486560	4199	16.18	2.02	12	0.02	1105.00	8846.00	22150	20231220	-19.28	13400	20240411	33.43	21050	-15.06	20240819	13400	33.43	20240411	22150	-19.28	20231220	13400	33.43	20240411	4.38	N	206640	1000	234 억		464435	N	N	8	N	00	N
114	20240903	160756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18380	40	2	0.22	1943102430	104248	164.85	18630	18910	18060	23800	12840	18340	18639.23	1.98	0	-314	18800	18570	18180	17950	17560	18685	18065	235	5460	1000	13200	10	1	23486560	4317	16.63	2.08	12	0.44	1105.00	8846.00	22150	20231220	-17.02	13400	20240411	37.16	21050	-12.68	20240819	13400	37.16	20240411	22150	-17.02	20231220	13400	37.16	20240411	4.44	N	206640	1000	234 억		466033	N	N	7	N	00	N
115	20240903	150802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18230	-110	5	-0.60	1829154130	98065	155.08	18630	18910	18060	23800	12840	18340	18652.47	1.98	0	1978	18800	18570	18180	17950	17560	18685	18065	235	5460	1000	13200	10	1	23486560	4282	16.50	2.06	12	0.42	1105.00	8846.00	22150	20231220	-17.70	13400	20240411	36.04	21050	-13.40	20240819	13400	36.04	20240411	22150	-17.70	20231220	13400	36.04	20240411	4.44	N	206640	1000	234 억		466033	N	N	0	N	00	N
116	20240903	140804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18400	60	2	0.33	1540844690	82327	130.19	18630	18910	18350	23800	12840	18340	18716.15	1.98	0	181	18800	18570	18180	17950	17560	18685	18065	235	5460	1000	13200	10	1	23486560	4322	16.65	2.08	12	0.35	1105.00	8846.00	22150	20231220	-16.93	13400	20240411	37.31	21050	-12.59	20240819	13400	37.31	20240411	22150	-16.93	20231220	13400	37.31	20240411	4.44	N	206640	1000	234 억		466033	N	N	0	N	00	N
117	20240903	130804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18700	360	2	1.96	1223847530	65209	103.12	18630	18910	18350	23800	12840	18340	18768.08	1.98	0	3987	18800	18570	18180	17950	17560	18685	18065	235	5460	1000	13200	10	1	23486560	4392	16.92	2.11	12	0.28	1105.00	8846.00	22150	20231220	-15.58	13400	20240411	39.55	21050	-11.16	20240819	13400	39.55	20240411	22150	-15.58	20231220	13400	39.55	20240411	4.44	N	206640	1000	234 억		466033	N	N	0	N	00	N
118	20240903	120753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18740	400	2	2.18	1096395710	58380	92.32	18630	18910	18350	23800	12840	18340	18780.33	1.98	0	7202	18800	18570	18180	17950	17560	18685	18065	235	5460	1000	13200	10	1	23486560	4401	16.96	2.12	12	0.25	1105.00	8846.00	22150	20231220	-15.40	13400	20240411	39.85	21050	-10.97	20240819	13400	39.85	20240411	22150	-15.40	20231220	13400	39.85	20240411	4.44	N	206640	1000	234 억		466033	N	N	0	N	00	N
119	20240903	110752	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18830	490	2	2.67	1025673650	54613	86.36	18630	18910	18350	23800	12840	18340	18780.76	1.98	0	9388	18800	18570	18180	17950	17560	18685	18065	235	5460	1000	13200	10	1	23486560	4423	17.04	2.13	12	0.23	1105.00	8846.00	22150	20231220	-14.99	13400	20240411	40.52	21050	-10.55	20240819	13400	40.52	20240411	22150	-14.99	20231220	13400	40.52	20240411	4.44	N	206640	1000	234 억		466033	N	N	0	N	00	N
120	20240903	100753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18830	490	2	2.67	613107900	32693	51.70	18630	18870	18350	23800	12840	18340	18753.49	1.98	0	3760	18800	18570	18180	17950	17560	18685	18065	235	5460	1000	13200	10	1	23486560	4423	17.04	2.13	12	0.14	1105.00	8846.00	22150	20231220	-14.99	13400	20240411	40.52	21050	-10.55	20240819	13400	40.52	20240411	22150	-14.99	20231220	13400	40.52	20240411	4.44	N	206640	1000	234 억		466033	N	N	0	N	00	N
121	20240903	090755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18830	490	2	2.67	118392030	6335	10.02	18630	18840	18350	23800	12840	18340	18688.56	1.98	0	1085	18800	18570	18180	17950	17560	18685	18065	235	5460	1000	13200	10	1	23486560	4423	17.04	2.13	12	0.03	1105.00	8846.00	22150	20231220	-14.99	13400	20240411	40.52	21050	-10.55	20240819	13400	40.52	20240411	22150	-14.99	20231220	13400	40.52	20240411	4.44	N	206640	1000	234 억		466033	N	N	0	N	00	N
122	20240902	160747	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18340	80	2	0.44	1122043660	61906	62.86	18260	18410	17790	23700	12790	18260	18124.86	2.03	0	-10295	18800	18530	18030	17760	17260	18665	17895	235	5440	1000	13140	10	1	23486560	4307	16.60	2.07	12	0.26	1105.00	8846.00	22150	20231220	-17.20	13400	20240411	36.87	21050	-12.87	20240819	13400	36.87	20240411	22150	-17.20	20231220	13400	36.87	20240411	4.42	N	206640	1000	234 억		476567	N	N	1	N	00	N
123	20240902	150800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18390	130	2	0.71	1073742770	59274	60.18	18260	18410	17790	23700	12790	18260	18114.88	2.03	0	-10085	18800	18530	18030	17760	17260	18665	17895	235	5440	1000	13140	10	1	23486560	4319	16.64	2.08	12	0.25	1105.00	8846.00	22150	20231220	-16.98	13400	20240411	37.24	21050	-12.64	20240819	13400	37.24	20240411	22150	-16.98	20231220	13400	37.24	20240411	4.42	N	206640	1000	234 억		476567	N	N	1	N	00	N
124	20240902	140756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18360	100	2	0.55	924341840	51123	51.91	18260	18410	17790	23700	12790	18260	18080.70	2.03	0	-10681	18800	18530	18030	17760	17260	18665	17895	235	5440	1000	13140	10	1	23486560	4312	16.62	2.08	12	0.22	1105.00	8846.00	22150	20231220	-17.11	13400	20240411	37.01	21050	-12.78	20240819	13400	37.01	20240411	22150	-17.11	20231220	13400	37.01	20240411	4.42	N	206640	1000	234 억		476567	N	N	1	N	00	N
125	20240902	130753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18290	30	2	0.16	860669600	47642	48.37	18260	18410	17790	23700	12790	18260	18065.31	2.03	0	-10325	18800	18530	18030	17760	17260	18665	17895	235	5440	1000	13140	10	1	23486560	4296	16.55	2.07	12	0.20	1105.00	8846.00	22150	20231220	-17.43	13400	20240411	36.49	21050	-13.11	20240819	13400	36.49	20240411	22150	-17.43	20231220	13400	36.49	20240411	4.42	N	206640	1000	234 억		476567	N	N	1	N	00	N
126	20240902	120756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18350	90	2	0.49	758049000	42046	42.69	18260	18400	17790	23700	12790	18260	18028.98	2.03	0	-9670	18800	18530	18030	17760	17260	18665	17895	235	5440	1000	13140	10	1	23486560	4310	16.61	2.07	12	0.18	1105.00	8846.00	22150	20231220	-17.16	13400	20240411	36.94	21050	-12.83	20240819	13400	36.94	20240411	22150	-17.16	20231220	13400	36.94	20240411	4.42	N	206640	1000	234 억		476567	N	N	1	N	00	N
127	20240902	110749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18130	-130	5	-0.71	529820750	29545	30.00	18260	18260	17790	23700	12790	18260	17932.55	2.03	0	-9891	18800	18530	18030	17760	17260	18665	17895	235	5440	1000	13140	10	1	23486560	4258	16.41	2.05	12	0.13	1105.00	8846.00	22150	20231220	-18.15	13400	20240411	35.30	21050	-13.87	20240819	13400	35.30	20240411	22150	-18.15	20231220	13400	35.30	20240411	4.42	N	206640	1000	234 억		476567	N	N	1	N	00	N
128	20240902	100748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17930	-330	5	-1.81	461223520	25726	26.12	18260	18260	17790	23700	12790	18260	17928.16	2.03	0	-10322	18800	18530	18030	17760	17260	18665	17895	235	5440	1000	13140	10	1	23486560	4211	16.23	2.03	12	0.11	1105.00	8846.00	22150	20231220	-19.05	13400	20240411	33.81	21050	-14.82	20240819	13400	33.81	20240411	22150	-19.05	20231220	13400	33.81	20240411	4.42	N	206640	1000	234 억		476567	N	N	1	N	00	N
129	20240902	090743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18080	-180	5	-0.99	45005490	2482	2.52	18260	18260	18010	23700	12790	18260	18132.19	2.03	0	-1160	18800	18530	18030	17760	17260	18665	17895	235	5440	1000	13140	10	1	23486560	4246	16.36	2.04	12	0.01	1105.00	8846.00	22150	20231220	-18.37	13400	20240411	34.93	21050	-14.11	20240819	13400	34.93	20240411	22150	-18.37	20231220	13400	34.93	20240411	4.42	N	206640	1000	234 억		476567	N	N	1	N	00	N