KissMeData/308430/price/prices-20241101.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	20241129	161234	57	100.00	KOSDAQ		제약	N	N	N	N		N	12390	-980	5	-7.33	47715618370	3449622	89.41	13900	14900	12230	17380	9360	13370	13833.81	0.19	0	-40765	15710	14540	12790	11620	9870	15125	12205	64	4010	500	9350	10	1	12764009	1581	-33.85	17.80	12	27.03	-366.00	696.00	29450	20241018	-57.93	9930	20241118	24.77	29450	-57.93	20241018	9930	24.77	20241118	29450	-57.93	20241018	9930	24.77	20241118	0.45	N	308430	500	63 억		24762	N	N	0	N	00	N
3	20241129	151251	57	100.00	KOSDAQ		제약	N	N	N	N		N	12410	-960	5	-7.18	46890930450	3382980	87.68	13900	14900	12230	17380	9360	13370	13860.88	0.19	0	-36177	15710	14540	12790	11620	9870	15125	12205	64	4010	500	9350	10	1	12764009	1584	-33.91	17.83	12	26.50	-366.00	696.00	29450	20241018	-57.86	9930	20241118	24.97	29450	-57.86	20241018	9930	24.97	20241118	29450	-57.86	20241018	9930	24.97	20241118	0.45	N	308430	500	63 억		24762	N	N	0	N	00	N
4	20241129	141253	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-840	5	-6.28	44931142830	3225664	83.60	13900	14900	12230	17380	9360	13370	13929.33	0.19	0	-22580	15710	14540	12790	11620	9870	15125	12205	64	4010	500	9350	10	1	12764009	1599	-34.23	18.00	12	25.27	-366.00	696.00	29450	20241018	-57.45	9930	20241118	26.18	29450	-57.45	20241018	9930	26.18	20241118	29450	-57.45	20241018	9930	26.18	20241118	0.45	N	308430	500	63 억		24762	N	N	0	N	00	N
5	20241129	131247	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-920	5	-6.88	40662544760	2883067	74.72	13900	14900	12370	17380	9360	13370	14104.00	0.19	0	-39814	15710	14540	12790	11620	9870	15125	12205	64	4010	500	9350	10	1	12764009	1589	-34.02	17.89	12	22.59	-366.00	696.00	29450	20241018	-57.72	9930	20241118	25.38	29450	-57.72	20241018	9930	25.38	20241118	29450	-57.72	20241018	9930	25.38	20241118	0.45	N	308430	500	63 억		24762	N	N	0	N	00	N
6	20241129	121250	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	60	2	0.45	36160729340	2531368	65.61	13900	14900	13410	17380	9360	13370	14285.17	0.19	0	-47806	15710	14540	12790	11620	9870	15125	12205	64	4010	500	9350	10	1	12764009	1714	-36.69	19.30	12	19.83	-366.00	696.00	29450	20241018	-54.40	9930	20241118	35.25	29450	-54.40	20241018	9930	35.25	20241118	29450	-54.40	20241018	9930	35.25	20241118	0.45	N	308430	500	63 억		24762	N	N	0	N	00	N
7	20241129	111253	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	550	2	4.11	33347296290	2325218	60.26	13900	14900	13510	17380	9360	13370	14341.71	0.19	0	-44016	15710	14540	12790	11620	9870	15125	12205	64	4010	500	9350	10	1	12764009	1777	-38.03	20.00	12	18.22	-366.00	696.00	29450	20241018	-52.73	9930	20241118	40.18	29450	-52.73	20241018	9930	40.18	20241118	29450	-52.73	20241018	9930	40.18	20241118	0.45	N	308430	500	63 억		24762	N	N	0	N	00	N
8	20241129	101244	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	190	2	1.42	28642008300	1986539	51.49	13900	14900	13510	17380	9360	13370	14418.22	0.19	0	-32663	15710	14540	12790	11620	9870	15125	12205	64	4010	500	9350	10	1	12764009	1731	-37.05	19.48	12	15.56	-366.00	696.00	29450	20241018	-53.96	9930	20241118	36.56	29450	-53.96	20241018	9930	36.56	20241118	29450	-53.96	20241018	9930	36.56	20241118	0.45	N	308430	500	63 억		24762	N	N	0	N	00	N
9	20241129	091249	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	1310	2	9.80	14369590190	992627	25.73	13900	14900	13810	17380	9360	13370	14476.69	0.19	0	-6457	15710	14540	12790	11620	9870	15125	12205	64	4010	500	9350	10	1	12764009	1874	-40.11	21.09	12	7.78	-366.00	696.00	29450	20241018	-50.15	9930	20241118	47.83	29450	-50.15	20241018	9930	47.83	20241118	29450	-50.15	20241018	9930	47.83	20241118	0.45	N	308430	500	63 억		24762	N	N	0	N	00	N
10	20241128	161231	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	2400	2	21.88	49076755130	3836502	1077.96	11050	13960	11040	14260	7680	10970	12791.53	0.66	0	-14590	11843	11406	10863	10426	9883	11625	10645	64	3290	500	7670	10	1	12764009	1707	-36.53	19.21	12	30.06	-366.00	696.00	29450	20241018	-54.60	9930	20241118	34.64	29450	-54.60	20241018	9930	34.64	20241118	29450	-54.60	20241018	9930	34.64	20241118	0.43	N	308430	500	63 억		84024	N	N	0	N	00	N
11	20241128	151256	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	2430	2	22.15	47523029840	3719301	1045.03	11050	13960	11040	14260	7680	10970	12777.44	0.66	0	-24098	11843	11406	10863	10426	9883	11625	10645	64	3290	500	7670	10	1	12764009	1710	-36.61	19.25	12	29.14	-366.00	696.00	29450	20241018	-54.50	9930	20241118	34.94	29450	-54.50	20241018	9930	34.94	20241118	29450	-54.50	20241018	9930	34.94	20241118	0.43	N	308430	500	63 억		84024	N	N	0	N	00	N
12	20241128	141253	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	2280	2	20.78	34918021120	2793333	784.86	11050	13440	11040	14260	7680	10970	12500.53	0.66	0	-38518	11843	11406	10863	10426	9883	11625	10645	64	3290	500	7670	10	1	12764009	1691	-36.20	19.04	12	21.88	-366.00	696.00	29450	20241018	-55.01	9930	20241118	33.43	29450	-55.01	20241018	9930	33.43	20241118	29450	-55.01	20241018	9930	33.43	20241118	0.43	N	308430	500	63 억		84024	N	N	0	N	00	N
13	20241128	131251	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	2140	2	19.51	28218149770	2277954	640.05	11050	13270	11040	14260	7680	10970	12387.54	0.66	0	-52518	11843	11406	10863	10426	9883	11625	10645	64	3290	500	7670	10	1	12764009	1673	-35.82	18.84	12	17.85	-366.00	696.00	29450	20241018	-55.48	9930	20241118	32.02	29450	-55.48	20241018	9930	32.02	20241118	29450	-55.48	20241018	9930	32.02	20241118	0.43	N	308430	500	63 억		84024	N	N	0	N	00	N
14	20241128	121250	57	100.00	KOSDAQ		제약	N	N	N	N		N	12550	1580	2	14.40	18909355060	1560441	438.45	11050	12950	11040	14260	7680	10970	12118.01	0.66	0	-52000	11843	11406	10863	10426	9883	11625	10645	64	3290	500	7670	10	1	12764009	1602	-34.29	18.03	12	12.23	-366.00	696.00	29450	20241018	-57.39	9930	20241118	26.38	29450	-57.39	20241018	9930	26.38	20241118	29450	-57.39	20241018	9930	26.38	20241118	0.43	N	308430	500	63 억		84024	N	N	0	N	00	N
15	20241128	111253	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	730	2	6.65	9605824380	816827	229.51	11050	12180	11040	14260	7680	10970	11760.00	0.66	0	-41318	11843	11406	10863	10426	9883	11625	10645	64	3290	500	7670	10	1	12764009	1493	-31.97	16.81	12	6.40	-366.00	696.00	29450	20241018	-60.27	9930	20241118	17.82	29450	-60.27	20241018	9930	17.82	20241118	29450	-60.27	20241018	9930	17.82	20241118	0.43	N	308430	500	63 억		84024	N	N	0	N	00	N
16	20241128	101251	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	780	2	7.11	4750846600	409870	115.16	11050	11850	11040	14260	7680	10970	11591.22	0.66	0	-11576	11843	11406	10863	10426	9883	11625	10645	64	3290	500	7670	10	1	12764009	1500	-32.10	16.88	12	3.21	-366.00	696.00	29450	20241018	-60.10	9930	20241118	18.33	29450	-60.10	20241018	9930	18.33	20241118	29450	-60.10	20241018	9930	18.33	20241118	0.43	N	308430	500	63 억		84024	N	N	0	N	00	N
17	20241128	091249	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	680	2	6.20	1767475050	152903	42.96	11050	11790	11040	14260	7680	10970	11559.73	0.66	0	-11405	11843	11406	10863	10426	9883	11625	10645	64	3290	500	7670	10	1	12764009	1487	-31.83	16.74	12	1.20	-366.00	696.00	29450	20241018	-60.44	9930	20241118	17.32	29450	-60.44	20241018	9930	17.32	20241118	29450	-60.44	20241018	9930	17.32	20241118	0.43	N	308430	500	63 억		84024	N	N	0	N	00	N
18	20241127	161217	57	100.00	KOSDAQ		제약	N	N	N	N		N	10970	560	2	5.38	3822096650	353932	251.06	10580	11300	10320	13530	7290	10410	10798.67	0.63	0	3413	10910	10660	10480	10230	10050	10570	10140	64	3120	500	7280	10	1	12764009	1400	-29.97	15.76	12	2.77	-366.00	696.00	29450	20241018	-62.75	9930	20241118	10.47	29450	-62.75	20241018	9930	10.47	20241118	29450	-62.75	20241018	9930	10.47	20241118	0.45	N	308430	500	63 억		80945	N	N	0	N	00	N
19	20241127	151243	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	540	2	5.19	3667561570	339825	241.06	10580	11300	10320	13530	7290	10410	10792.50	0.63	0	4470	10910	10660	10480	10230	10050	10570	10140	64	3120	500	7280	10	1	12764009	1398	-29.92	15.73	12	2.66	-366.00	696.00	29450	20241018	-62.82	9930	20241118	10.27	29450	-62.82	20241018	9930	10.27	20241118	29450	-62.82	20241018	9930	10.27	20241118	0.45	N	308430	500	63 억		80945	N	N	0	N	00	N
20	20241127	141237	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	350	2	3.36	3093833030	286821	203.46	10580	11300	10320	13530	7290	10410	10786.63	0.63	0	12724	10910	10660	10480	10230	10050	10570	10140	64	3120	500	7280	10	1	12764009	1373	-29.40	15.46	12	2.25	-366.00	696.00	29450	20241018	-63.46	9930	20241118	8.36	29450	-63.46	20241018	9930	8.36	20241118	29450	-63.46	20241018	9930	8.36	20241118	0.45	N	308430	500	63 억		80945	N	N	0	N	00	N
21	20241127	131232	57	100.00	KOSDAQ		제약	N	N	N	N		N	10970	560	2	5.38	2052863610	192313	136.42	10580	11140	10320	13530	7290	10410	10674.60	0.63	0	3208	10910	10660	10480	10230	10050	10570	10140	64	3120	500	7280	10	1	12764009	1400	-29.97	15.76	12	1.51	-366.00	696.00	29450	20241018	-62.75	9930	20241118	10.47	29450	-62.75	20241018	9930	10.47	20241118	29450	-62.75	20241018	9930	10.47	20241118	0.45	N	308430	500	63 억		80945	N	N	0	N	00	N
22	20241127	121246	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	220	2	2.11	1200710520	113704	80.66	10580	10770	10320	13530	7290	10410	10559.97	0.63	0	-6235	10910	10660	10480	10230	10050	10570	10140	64	3120	500	7280	10	1	12764009	1357	-29.04	15.27	12	0.89	-366.00	696.00	29450	20241018	-63.90	9930	20241118	7.05	29450	-63.90	20241018	9930	7.05	20241118	29450	-63.90	20241018	9930	7.05	20241118	0.45	N	308430	500	63 억		80945	N	N	0	N	00	N
23	20241127	111240	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	290	2	2.79	957700070	90947	64.51	10580	10730	10320	13530	7290	10410	10530.31	0.63	0	-1162	10910	10660	10480	10230	10050	10570	10140	64	3120	500	7280	10	1	12764009	1366	-29.23	15.37	12	0.71	-366.00	696.00	29450	20241018	-63.67	9930	20241118	7.75	29450	-63.67	20241018	9930	7.75	20241118	29450	-63.67	20241018	9930	7.75	20241118	0.45	N	308430	500	63 억		80945	N	N	0	N	00	N
24	20241127	101240	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	20	2	0.19	435733480	41772	29.63	10580	10650	10320	13530	7290	10410	10431.23	0.63	0	-8519	10910	10660	10480	10230	10050	10570	10140	64	3120	500	7280	10	1	12764009	1331	-28.50	14.99	12	0.33	-366.00	696.00	29450	20241018	-64.58	9930	20241118	5.04	29450	-64.58	20241018	9930	5.04	20241118	29450	-64.58	20241018	9930	5.04	20241118	0.45	N	308430	500	63 억		80945	N	N	0	N	00	N
25	20241127	091239	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	220	2	2.11	94320630	8977	6.37	10580	10630	10450	13530	7290	10410	10506.92	0.63	0	-297	10910	10660	10480	10230	10050	10570	10140	64	3120	500	7280	10	1	12764009	1357	-29.04	15.27	12	0.07	-366.00	696.00	29450	20241018	-63.90	9930	20241118	7.05	29450	-63.90	20241018	9930	7.05	20241118	29450	-63.90	20241018	9930	7.05	20241118	0.45	N	308430	500	63 억		80945	N	N	0	N	00	N
26	20241126	161219	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-10	5	-0.10	1456201680	139315	61.08	10450	10730	10300	13540	7300	10420	10452.01	0.74	0	-13877	10980	10700	10400	10120	9820	10840	10260	64	3120	500	7290	10	1	12764009	1329	-28.44	14.96	12	1.09	-366.00	696.00	29450	20241018	-64.65	9930	20241118	4.83	29450	-64.65	20241018	9930	4.83	20241118	29450	-64.65	20241018	9930	4.83	20241118	0.36	N	308430	500	63 억		94783	N	N	0	N	00	N
27	20241126	151232	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-20	5	-0.19	1409176650	134799	59.10	10450	10730	10300	13540	7300	10420	10453.91	0.74	0	-14961	10980	10700	10400	10120	9820	10840	10260	64	3120	500	7290	10	1	12764009	1327	-28.42	14.94	12	1.06	-366.00	696.00	29450	20241018	-64.69	9930	20241118	4.73	29450	-64.69	20241018	9930	4.73	20241118	29450	-64.69	20241018	9930	4.73	20241118	0.36	N	308430	500	63 억		94783	N	N	0	N	00	N
28	20241126	141234	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-60	5	-0.58	1190955660	113885	49.93	10450	10730	10300	13540	7300	10420	10457.53	0.74	0	-18058	10980	10700	10400	10120	9820	10840	10260	64	3120	500	7290	10	1	12764009	1322	-28.31	14.89	12	0.89	-366.00	696.00	29450	20241018	-64.82	9930	20241118	4.33	29450	-64.82	20241018	9930	4.33	20241118	29450	-64.82	20241018	9930	4.33	20241118	0.36	N	308430	500	63 억		94783	N	N	0	N	00	N
29	20241126	131228	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-90	5	-0.86	1070608460	102262	44.83	10450	10730	10300	13540	7300	10420	10469.27	0.74	0	-19269	10980	10700	10400	10120	9820	10840	10260	64	3120	500	7290	10	1	12764009	1319	-28.22	14.84	12	0.80	-366.00	696.00	29450	20241018	-64.92	9930	20241118	4.03	29450	-64.92	20241018	9930	4.03	20241118	29450	-64.92	20241018	9930	4.03	20241118	0.36	N	308430	500	63 억		94783	N	N	0	N	00	N
30	20241126	121236	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-30	5	-0.29	887327130	84607	37.09	10450	10730	10300	13540	7300	10420	10487.64	0.74	0	-13086	10980	10700	10400	10120	9820	10840	10260	64	3120	500	7290	10	1	12764009	1326	-28.39	14.93	12	0.66	-366.00	696.00	29450	20241018	-64.72	9930	20241118	4.63	29450	-64.72	20241018	9930	4.63	20241118	29450	-64.72	20241018	9930	4.63	20241118	0.36	N	308430	500	63 억		94783	N	N	0	N	00	N
31	20241126	111239	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-40	5	-0.38	784129070	74664	32.73	10450	10730	10300	13540	7300	10420	10502.11	0.74	0	-13391	10980	10700	10400	10120	9820	10840	10260	64	3120	500	7290	10	1	12764009	1325	-28.36	14.91	12	0.58	-366.00	696.00	29450	20241018	-64.75	9930	20241118	4.53	29450	-64.75	20241018	9930	4.53	20241118	29450	-64.75	20241018	9930	4.53	20241118	0.36	N	308430	500	63 억		94783	N	N	0	N	00	N
32	20241126	101249	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	60	2	0.58	506353010	47904	21.00	10450	10730	10410	13540	7300	10420	10570.19	0.74	0	-10003	10980	10700	10400	10120	9820	10840	10260	64	3120	500	7290	10	1	12764009	1338	-28.63	15.06	12	0.38	-366.00	696.00	29450	20241018	-64.41	9930	20241118	5.54	29450	-64.41	20241018	9930	5.54	20241118	29450	-64.41	20241018	9930	5.54	20241118	0.36	N	308430	500	63 억		94783	N	N	0	N	00	N
33	20241126	091237	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	190	2	1.82	97151490	9204	4.04	10450	10730	10410	13540	7300	10420	10555.47	0.74	0	-988	10980	10700	10400	10120	9820	10840	10260	64	3120	500	7290	10	1	12764009	1354	-28.99	15.24	12	0.07	-366.00	696.00	29450	20241018	-63.97	9930	20241118	6.85	29450	-63.97	20241018	9930	6.85	20241118	29450	-63.97	20241018	9930	6.85	20241118	0.36	N	308430	500	63 억		94783	N	N	0	N	00	N
34	20241125	161205	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	310	2	3.07	2362492330	227210	76.28	10100	10680	10100	13140	7080	10110	10400.06	0.38	0	46506	10996	10552	10326	9882	9656	10440	9770	64	3030	500	7070	10	1	12764009	1330	-28.47	14.97	12	1.78	-366.00	696.00	29450	20241018	-64.62	9930	20241118	4.93	29450	-64.62	20241018	9930	4.93	20241118	29450	-64.62	20241018	9930	4.93	20241118	0.40	N	308430	500	63 억		48264	N	N	0	N	00	N
35	20241125	151229	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	420	2	4.15	2258200320	217244	72.93	10100	10680	10100	13140	7080	10110	10397.14	0.38	0	45846	10996	10552	10326	9882	9656	10440	9770	64	3030	500	7070	10	1	12764009	1344	-28.77	15.13	12	1.70	-366.00	696.00	29450	20241018	-64.24	9930	20241118	6.04	29450	-64.24	20241018	9930	6.04	20241118	29450	-64.24	20241018	9930	6.04	20241118	0.40	N	308430	500	63 억		48264	N	N	0	N	00	N
36	20241125	141225	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	470	2	4.65	1988051530	191508	64.29	10100	10680	10100	13140	7080	10110	10383.61	0.38	0	42910	10996	10552	10326	9882	9656	10440	9770	64	3030	500	7070	10	1	12764009	1350	-28.91	15.20	12	1.50	-366.00	696.00	29450	20241018	-64.07	9930	20241118	6.55	29450	-64.07	20241018	9930	6.55	20241118	29450	-64.07	20241018	9930	6.55	20241118	0.40	N	308430	500	63 억		48264	N	N	0	N	00	N
37	20241125	131216	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	230	2	2.27	1318140680	127500	42.80	10100	10550	10100	13140	7080	10110	10341.63	0.38	0	20620	10996	10552	10326	9882	9656	10440	9770	64	3030	500	7070	10	1	12764009	1320	-28.25	14.86	12	1.00	-366.00	696.00	29450	20241018	-64.89	9930	20241118	4.13	29450	-64.89	20241018	9930	4.13	20241118	29450	-64.89	20241018	9930	4.13	20241118	0.40	N	308430	500	63 억		48264	N	N	0	N	00	N
38	20241125	121231	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	190	2	1.88	1159613760	112181	37.66	10100	10550	10100	13140	7080	10110	10340.69	0.38	0	17586	10996	10552	10326	9882	9656	10440	9770	64	3030	500	7070	10	1	12764009	1315	-28.14	14.80	12	0.88	-366.00	696.00	29450	20241018	-65.03	9930	20241118	3.73	29450	-65.03	20241018	9930	3.73	20241118	29450	-65.03	20241018	9930	3.73	20241118	0.40	N	308430	500	63 억		48264	N	N	0	N	00	N
39	20241125	111225	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	280	2	2.77	1077243380	104225	34.99	10100	10550	10100	13140	7080	10110	10339.72	0.38	0	17531	10996	10552	10326	9882	9656	10440	9770	64	3030	500	7070	10	1	12764009	1326	-28.39	14.93	12	0.82	-366.00	696.00	29450	20241018	-64.72	9930	20241118	4.63	29450	-64.72	20241018	9930	4.63	20241118	29450	-64.72	20241018	9930	4.63	20241118	0.40	N	308430	500	63 억		48264	N	N	0	N	00	N
40	20241125	101208	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	240	2	2.37	564231040	55049	18.48	10100	10370	10100	13140	7080	10110	10254.33	0.38	0	11714	10996	10552	10326	9882	9656	10440	9770	64	3030	500	7070	10	1	12764009	1321	-28.28	14.87	12	0.43	-366.00	696.00	29450	20241018	-64.86	9930	20241118	4.23	29450	-64.86	20241018	9930	4.23	20241118	29450	-64.86	20241018	9930	4.23	20241118	0.40	N	308430	500	63 억		48264	N	N	0	N	00	N
41	20241125	091211	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	220	2	2.18	222782950	21826	7.33	10100	10340	10100	13140	7080	10110	10215.97	0.38	0	7786	10996	10552	10326	9882	9656	10440	9770	64	3030	500	7070	10	1	12764009	1319	-28.22	14.84	12	0.17	-366.00	696.00	29450	20241018	-64.92	9930	20241118	4.03	29450	-64.92	20241018	9930	4.03	20241118	29450	-64.92	20241018	9930	4.03	20241118	0.40	N	308430	500	63 억		48264	N	N	0	N	00	N
42	20241122	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-180	5	-1.75	3011242270	292842	87.61	10390	10770	10100	13370	7210	10290	10282.96	0.43	0	-6021	11410	10850	10570	10010	9730	10710	9870	64	3080	500	7200	10	1	12764009	1290	-27.62	14.53	12	2.29	-366.00	696.00	29450	20241018	-65.67	9930	20241118	1.81	29450	-65.67	20241018	9930	1.81	20241118	29450	-65.67	20241018	9930	1.81	20241118	0.34	N	308430	500	63 억		54766	N	N	0	N	00	N
43	20241122	151119	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-140	5	-1.36	2865790730	278469	83.31	10390	10770	10100	13370	7210	10290	10291.24	0.43	0	-5627	11410	10850	10570	10010	9730	10710	9870	64	3080	500	7200	10	1	12764009	1296	-27.73	14.58	12	2.18	-366.00	696.00	29450	20241018	-65.53	9930	20241118	2.22	29450	-65.53	20241018	9930	2.22	20241118	29450	-65.53	20241018	9930	2.22	20241118	0.34	N	308430	500	63 억		54766	N	N	0	N	00	N
44	20241122	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-180	5	-1.75	2489234230	241683	72.30	10390	10770	10100	13370	7210	10290	10299.60	0.43	0	-15170	11410	10850	10570	10010	9730	10710	9870	64	3080	500	7200	10	1	12764009	1290	-27.62	14.53	12	1.89	-366.00	696.00	29450	20241018	-65.67	9930	20241118	1.81	29450	-65.67	20241018	9930	1.81	20241118	29450	-65.67	20241018	9930	1.81	20241118	0.34	N	308430	500	63 억		54766	N	N	0	N	00	N
45	20241122	131115	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-110	5	-1.07	2098587130	203137	60.77	10390	10770	10120	13370	7210	10290	10330.96	0.43	0	-10500	11410	10850	10570	10010	9730	10710	9870	64	3080	500	7200	10	1	12764009	1299	-27.81	14.63	12	1.59	-366.00	696.00	29450	20241018	-65.43	9930	20241118	2.52	29450	-65.43	20241018	9930	2.52	20241118	29450	-65.43	20241018	9930	2.52	20241118	0.34	N	308430	500	63 억		54766	N	N	0	N	00	N
46	20241122	121125	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-100	5	-0.97	1816928150	175393	52.47	10390	10770	10140	13370	7210	10290	10359.30	0.43	0	-6849	11410	10850	10570	10010	9730	10710	9870	64	3080	500	7200	10	1	12764009	1301	-27.84	14.64	12	1.37	-366.00	696.00	29450	20241018	-65.40	9930	20241118	2.62	29450	-65.40	20241018	9930	2.62	20241118	29450	-65.40	20241018	9930	2.62	20241118	0.34	N	308430	500	63 억		54766	N	N	0	N	00	N
47	20241122	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-110	5	-1.07	1605244130	154571	46.24	10390	10770	10170	13370	7210	10290	10385.34	0.43	0	518	11410	10850	10570	10010	9730	10710	9870	64	3080	500	7200	10	1	12764009	1299	-27.81	14.63	12	1.21	-366.00	696.00	29450	20241018	-65.43	9930	20241118	2.52	29450	-65.43	20241018	9930	2.52	20241118	29450	-65.43	20241018	9930	2.52	20241118	0.34	N	308430	500	63 억		54766	N	N	0	N	00	N
48	20241122	101131	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	20	2	0.19	1127886630	107864	32.27	10390	10770	10200	13370	7210	10290	10457.03	0.43	0	13728	11410	10850	10570	10010	9730	10710	9870	64	3080	500	7200	10	1	12764009	1316	-28.17	14.81	12	0.85	-366.00	696.00	29450	20241018	-64.99	9930	20241118	3.83	29450	-64.99	20241018	9930	3.83	20241118	29450	-64.99	20241018	9930	3.83	20241118	0.34	N	308430	500	63 억		54766	N	N	0	N	00	N
49	20241122	091121	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	40	2	0.39	312336040	30191	9.03	10390	10430	10200	13370	7210	10290	10345.89	0.43	0	329	11410	10850	10570	10010	9730	10710	9870	64	3080	500	7200	10	1	12764009	1319	-28.22	14.84	12	0.24	-366.00	696.00	29450	20241018	-64.92	9930	20241118	4.03	29450	-64.92	20241018	9930	4.03	20241118	29450	-64.92	20241018	9930	4.03	20241118	0.34	N	308430	500	63 억		54766	N	N	0	N	00	N
50	20241121	161111	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-640	5	-5.86	3436607160	327298	66.38	10860	11130	10290	14200	7660	10930	10500.20	0.70	0	-35154	12536	11732	11126	10322	9716	12135	10725	64	3270	500	7650	10	1	12764009	1313	-28.11	14.78	12	2.56	-366.00	696.00	29450	20241018	-65.06	9930	20241118	3.63	29450	-65.06	20241018	9930	3.63	20241118	29450	-65.06	20241018	9930	3.63	20241118	0.38	N	308430	500	63 억		89417	N	N	0	N	00	N
51	20241121	151133	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-600	5	-5.49	3214771300	305777	62.01	10860	11130	10330	14200	7660	10930	10513.37	0.70	0	-33852	12536	11732	11126	10322	9716	12135	10725	64	3270	500	7650	10	1	12764009	1319	-28.22	14.84	12	2.40	-366.00	696.00	29450	20241018	-64.92	9930	20241118	4.03	29450	-64.92	20241018	9930	4.03	20241118	29450	-64.92	20241018	9930	4.03	20241118	0.38	N	308430	500	63 억		89417	N	N	0	N	00	N
52	20241121	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-540	5	-4.94	2937612570	279055	56.59	10860	11130	10340	14200	7660	10930	10526.92	0.70	0	-30908	12536	11732	11126	10322	9716	12135	10725	64	3270	500	7650	10	1	12764009	1326	-28.39	14.93	12	2.19	-366.00	696.00	29450	20241018	-64.72	9930	20241118	4.63	29450	-64.72	20241018	9930	4.63	20241118	29450	-64.72	20241018	9930	4.63	20241118	0.38	N	308430	500	63 억		89417	N	N	0	N	00	N
53	20241121	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	-440	5	-4.03	2526178130	239615	48.59	10860	11130	10390	14200	7660	10930	10542.56	0.70	0	-25787	12536	11732	11126	10322	9716	12135	10725	64	3270	500	7650	10	1	12764009	1339	-28.66	15.07	12	1.88	-366.00	696.00	29450	20241018	-64.38	9930	20241118	5.64	29450	-64.38	20241018	9930	5.64	20241118	29450	-64.38	20241018	9930	5.64	20241118	0.38	N	308430	500	63 억		89417	N	N	0	N	00	N
54	20241121	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	-500	5	-4.57	2321920270	220169	44.65	10860	11130	10390	14200	7660	10930	10545.98	0.70	0	-22065	12536	11732	11126	10322	9716	12135	10725	64	3270	500	7650	10	1	12764009	1331	-28.50	14.99	12	1.72	-366.00	696.00	29450	20241018	-64.58	9930	20241118	5.04	29450	-64.58	20241018	9930	5.04	20241118	29450	-64.58	20241018	9930	5.04	20241118	0.38	N	308430	500	63 억		89417	N	N	0	N	00	N
55	20241121	111129	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	-340	5	-3.11	1864123070	176483	35.79	10860	11130	10390	14200	7660	10930	10562.50	0.70	0	-19776	12536	11732	11126	10322	9716	12135	10725	64	3270	500	7650	10	1	12764009	1352	-28.93	15.22	12	1.38	-366.00	696.00	29450	20241018	-64.04	9930	20241118	6.65	29450	-64.04	20241018	9930	6.65	20241118	29450	-64.04	20241018	9930	6.65	20241118	0.38	N	308430	500	63 억		89417	N	N	0	N	00	N
56	20241121	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	-300	5	-2.74	1561010670	147963	30.01	10860	11130	10390	14200	7660	10930	10549.86	0.70	0	-14894	12536	11732	11126	10322	9716	12135	10725	64	3270	500	7650	10	1	12764009	1357	-29.04	15.27	12	1.16	-366.00	696.00	29450	20241018	-63.90	9930	20241118	7.05	29450	-63.90	20241018	9930	7.05	20241118	29450	-63.90	20241018	9930	7.05	20241118	0.38	N	308430	500	63 억		89417	N	N	0	N	00	N
57	20241121	091128	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	-150	5	-1.37	244879350	22677	4.60	10860	11130	10600	14200	7660	10930	10798.25	0.70	0	-3101	12536	11732	11126	10322	9716	12135	10725	64	3270	500	7650	10	1	12764009	1376	-29.45	15.49	12	0.18	-366.00	696.00	29450	20241018	-63.40	9930	20241118	8.56	29450	-63.40	20241018	9930	8.56	20241118	29450	-63.40	20241018	9930	8.56	20241118	0.38	N	308430	500	63 억		89417	N	N	0	N	00	N
58	20241120	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	0	3	0.00	5490469120	490221	163.14	10850	11930	10520	14200	7660	10930	11200.25	0.87	0	-12723	12016	11472	11156	10612	10296	11315	10455	64	3270	500	7650	10	1	12764009	1395	-29.86	15.70	12	3.84	-366.00	696.00	29450	20241018	-62.89	9930	20241118	10.07	29450	-62.89	20241018	9930	10.07	20241118	29450	-62.89	20241018	9930	10.07	20241118	0.13	N	308430	500	63 억		110991	N	N	0	N	00	N
59	20241120	151133	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	20	2	0.18	5364314550	478642	159.28	10850	11930	10520	14200	7660	10930	11207.36	0.87	0	-10442	12016	11472	11156	10612	10296	11315	10455	64	3270	500	7650	10	1	12764009	1398	-29.92	15.73	12	3.75	-366.00	696.00	29450	20241018	-62.82	9930	20241118	10.27	29450	-62.82	20241018	9930	10.27	20241118	29450	-62.82	20241018	9930	10.27	20241118	0.13	N	308430	500	63 억		110991	N	N	0	N	00	N
60	20241120	141135	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	290	2	2.65	4767527900	424882	141.39	10850	11930	10520	14200	7660	10930	11220.83	0.87	0	-15381	12016	11472	11156	10612	10296	11315	10455	64	3270	500	7650	10	1	12764009	1432	-30.66	16.12	12	3.33	-366.00	696.00	29450	20241018	-61.90	9930	20241118	12.99	29450	-61.90	20241018	9930	12.99	20241118	29450	-61.90	20241018	9930	12.99	20241118	0.13	N	308430	500	63 억		110991	N	N	0	N	00	N
61	20241120	131136	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	230	2	2.10	2390124740	219029	72.89	10850	11500	10520	14200	7660	10930	10912.37	0.87	0	-14582	12016	11472	11156	10612	10296	11315	10455	64	3270	500	7650	10	1	12764009	1424	-30.49	16.03	12	1.72	-366.00	696.00	29450	20241018	-62.11	9930	20241118	12.39	29450	-62.11	20241018	9930	12.39	20241118	29450	-62.11	20241018	9930	12.39	20241118	0.13	N	308430	500	63 억		110991	N	N	0	N	00	N
62	20241120	121134	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	-200	5	-1.83	1293135990	120962	40.25	10850	11000	10520	14200	7660	10930	10690.43	0.87	0	-21265	12016	11472	11156	10612	10296	11315	10455	64	3270	500	7650	10	1	12764009	1370	-29.32	15.42	12	0.95	-366.00	696.00	29450	20241018	-63.57	9930	20241118	8.06	29450	-63.57	20241018	9930	8.06	20241118	29450	-63.57	20241018	9930	8.06	20241118	0.13	N	308430	500	63 억		110991	N	N	0	N	00	N
63	20241120	111138	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	-300	5	-2.74	1120327480	104808	34.88	10850	11000	10520	14200	7660	10930	10689.33	0.87	0	-22958	12016	11472	11156	10612	10296	11315	10455	64	3270	500	7650	10	1	12764009	1357	-29.04	15.27	12	0.82	-366.00	696.00	29450	20241018	-63.90	9930	20241118	7.05	29450	-63.90	20241018	9930	7.05	20241118	29450	-63.90	20241018	9930	7.05	20241118	0.13	N	308430	500	63 억		110991	N	N	0	N	00	N
64	20241120	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	-340	5	-3.11	947223580	88557	29.47	10850	11000	10520	14200	7660	10930	10696.20	0.87	0	-21701	12016	11472	11156	10612	10296	11315	10455	64	3270	500	7650	10	1	12764009	1352	-28.93	15.22	12	0.69	-366.00	696.00	29450	20241018	-64.04	9930	20241118	6.65	29450	-64.04	20241018	9930	6.65	20241118	29450	-64.04	20241018	9930	6.65	20241118	0.13	N	308430	500	63 억		110991	N	N	0	N	00	N
65	20241120	091134	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	-130	5	-1.19	250384630	23028	7.66	10850	11000	10770	14200	7660	10930	10873.05	0.87	0	-956	12016	11472	11156	10612	10296	11315	10455	64	3270	500	7650	10	1	12764009	1379	-29.51	15.52	12	0.18	-366.00	696.00	29450	20241018	-63.33	9930	20241118	8.76	29450	-63.33	20241018	9930	8.76	20241118	29450	-63.33	20241018	9930	8.76	20241118	0.13	N	308430	500	63 억		110991	N	N	0	N	00	N
66	20241119	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	-800	5	-6.82	3285001980	293917	19.28	11510	11700	10840	15240	8220	11730	11176.72	1.08	0	-23976	13623	12676	11303	10356	8983	13150	10830	64	3510	500	8210	10	1	12764009	1395	-29.86	15.70	12	2.30	-366.00	696.00	29450	20241018	-62.89	9930	20241118	10.07	29450	-62.89	20241018	9930	10.07	20241118	29450	-62.89	20241018	9930	10.07	20241118	0.00	N	308430	500	63 억		137807	N	N	0	N	00	N
67	20241119	151051	57	100.00	KOSDAQ		제약	N	N	N	N		N	11040	-690	5	-5.88	3214255790	287455	18.86	11510	11700	10840	15240	8220	11730	11181.76	1.08	0	-22814	13623	12676	11303	10356	8983	13150	10830	64	3510	500	8210	10	1	12764009	1409	-30.16	15.86	12	2.25	-366.00	696.00	29450	20241018	-62.51	9930	20241118	11.18	29450	-62.51	20241018	9930	11.18	20241118	29450	-62.51	20241018	9930	11.18	20241118	0.00	N	308430	500	63 억		137807	N	N	0	N	00	N
68	20241119	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	-830	5	-7.08	2957190260	264007	17.32	11510	11700	10840	15240	8220	11730	11201.17	1.08	0	-21509	13623	12676	11303	10356	8983	13150	10830	64	3510	500	8210	10	1	12764009	1391	-29.78	15.66	12	2.07	-366.00	696.00	29450	20241018	-62.99	9930	20241118	9.77	29450	-62.99	20241018	9930	9.77	20241118	29450	-62.99	20241018	9930	9.77	20241118	0.00	N	308430	500	63 억		137807	N	N	0	N	00	N
69	20241119	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	-710	5	-6.05	2651111940	236011	15.48	11510	11700	10840	15240	8220	11730	11232.98	1.08	0	-7511	13623	12676	11303	10356	8983	13150	10830	64	3510	500	8210	10	1	12764009	1407	-30.11	15.83	12	1.85	-366.00	696.00	29450	20241018	-62.58	9930	20241118	10.98	29450	-62.58	20241018	9930	10.98	20241118	29450	-62.58	20241018	9930	10.98	20241118	0.00	N	308430	500	63 억		137807	N	N	0	N	00	N
70	20241119	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-550	5	-4.69	2413611020	214521	14.07	11510	11700	10840	15240	8220	11730	11251.15	1.08	0	-6390	13623	12676	11303	10356	8983	13150	10830	64	3510	500	8210	10	1	12764009	1427	-30.55	16.06	12	1.68	-366.00	696.00	29450	20241018	-62.04	9930	20241118	12.59	29450	-62.04	20241018	9930	12.59	20241118	29450	-62.04	20241018	9930	12.59	20241118	0.00	N	308430	500	63 억		137807	N	N	0	N	00	N
71	20241119	111050	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	-670	5	-5.71	1983652930	175437	11.51	11510	11700	11060	15240	8220	11730	11306.91	1.08	0	-3057	13623	12676	11303	10356	8983	13150	10830	64	3510	500	8210	10	1	12764009	1412	-30.22	15.89	12	1.37	-366.00	696.00	29450	20241018	-62.44	9930	20241118	11.38	29450	-62.44	20241018	9930	11.38	20241118	29450	-62.44	20241018	9930	11.38	20241118	0.00	N	308430	500	63 억		137807	N	N	0	N	00	N
72	20241119	101115	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	-570	5	-4.86	1639531260	144609	9.49	11510	11700	11090	15240	8220	11730	11337.66	1.08	0	1922	13623	12676	11303	10356	8983	13150	10830	64	3510	500	8210	10	1	12764009	1424	-30.49	16.03	12	1.13	-366.00	696.00	29450	20241018	-62.11	9930	20241118	12.39	29450	-62.11	20241018	9930	12.39	20241118	29450	-62.11	20241018	9930	12.39	20241118	0.00	N	308430	500	63 억		137807	N	N	0	N	00	N
73	20241119	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-410	5	-3.50	564014890	49258	3.23	11510	11700	11300	15240	8220	11730	11450.17	1.08	0	-2906	13623	12676	11303	10356	8983	13150	10830	64	3510	500	8210	10	1	12764009	1445	-30.93	16.26	12	0.39	-366.00	696.00	29450	20241018	-61.56	9930	20241118	14.00	29450	-61.56	20241018	9930	14.00	20241118	29450	-61.56	20241018	9930	14.00	20241118	0.00	N	308430	500	63 억		137807	N	N	0	N	00	N
74	20241118	161035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11730	820	2	7.52	17023994530	1518889	287.38	11000	12250	9930	14180	7640	10910	11207.93	0.71	0	53320	11870	11390	11020	10540	10170	11335	10485	64	3270	500	7630	10	1	12764009	1497	-32.05	16.85	12	11.90	-366.00	696.00	29450	20241018	-60.17	9930	20241118	18.13	29450	-60.17	20241018	9930	18.13	20241118	29450	-60.17	20241018	9930	18.13	20241118	0.00	N	308430	500	63 억		90383	N	N	0	N	00	N
75	20241118	151049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11700	790	2	7.24	16680516950	1489460	281.81	11000	12250	9930	14180	7640	10910	11199.19	0.71	0	56268	11870	11390	11020	10540	10170	11335	10485	64	3270	500	7630	10	1	12764009	1493	-31.97	16.81	12	11.67	-366.00	696.00	29450	20241018	-60.27	9930	20241118	17.82	29450	-60.27	20241018	9930	17.82	20241118	29450	-60.27	20241018	9930	17.82	20241118	0.00	N	308430	500	63 억		90383	N	N	0	N	00	N
76	20241118	141051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11500	590	2	5.41	11985476590	1093257	206.85	11000	11890	9930	14180	7640	10910	10963.13	0.71	0	52274	11870	11390	11020	10540	10170	11335	10485	64	3270	500	7630	10	1	12764009	1468	-31.42	16.52	12	8.57	-366.00	696.00	29450	20241018	-60.95	9930	20241118	15.81	29450	-60.95	20241018	9930	15.81	20241118	29450	-60.95	20241018	9930	15.81	20241118	0.00	N	308430	500	63 억		90383	N	N	0	N	00	N
77	20241118	131044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11250	340	2	3.12	11424529600	1044069	197.54	11000	11890	9930	14180	7640	10910	10942.34	0.71	0	37120	11870	11390	11020	10540	10170	11335	10485	64	3270	500	7630	10	1	12764009	1436	-30.74	16.16	12	8.18	-366.00	696.00	29450	20241018	-61.80	9930	20241118	13.29	29450	-61.80	20241018	9930	13.29	20241118	29450	-61.80	20241018	9930	13.29	20241118	0.00	N	308430	500	63 억		90383	N	N	0	N	00	N
78	20241118	121048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11510	600	2	5.50	10969822830	1003687	189.90	11000	11890	9930	14180	7640	10910	10929.54	0.71	0	37916	11870	11390	11020	10540	10170	11335	10485	64	3270	500	7630	10	1	12764009	1469	-31.45	16.54	12	7.86	-366.00	696.00	29450	20241018	-60.92	9930	20241118	15.91	29450	-60.92	20241018	9930	15.91	20241118	29450	-60.92	20241018	9930	15.91	20241118	0.00	N	308430	500	63 억		90383	N	N	0	N	00	N
79	20241118	111049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11250	340	2	3.12	9942481060	914026	172.94	11000	11890	9930	14180	7640	10910	10877.65	0.71	0	44996	11870	11390	11020	10540	10170	11335	10485	64	3270	500	7630	10	1	12764009	1436	-30.74	16.16	12	7.16	-366.00	696.00	29450	20241018	-61.80	9930	20241118	13.29	29450	-61.80	20241018	9930	13.29	20241118	29450	-61.80	20241018	9930	13.29	20241118	0.00	N	308430	500	63 억		90383	N	N	0	N	00	N
80	20241118	101037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10790	-120	5	-1.10	5335003910	509441	96.39	11000	11130	9930	14180	7640	10910	10471.57	0.71	0	29558	11870	11390	11020	10540	10170	11335	10485	64	3270	500	7630	10	1	12764009	1377	-29.48	15.50	12	3.99	-366.00	696.00	29450	20241018	-63.36	9930	20241118	8.66	29450	-63.36	20241018	9930	8.66	20241118	29450	-63.36	20241018	9930	8.66	20241118	0.00	N	308430	500	63 억		90383	N	N	0	N	00	N
81	20241118	091036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10030	-880	5	-8.07	1902648260	185119	35.03	11000	11130	9930	14180	7640	10910	10275.19	0.71	0	15887	11870	11390	11020	10540	10170	11335	10485	64	3270	500	7630	10	1	12764009	1280	-27.40	14.41	12	1.45	-366.00	696.00	29450	20241018	-65.94	9930	20241118	1.01	29450	-65.94	20241018	9930	1.01	20241118	29450	-65.94	20241018	9930	1.01	20241118	0.00	N	308430	500	63 억		90383	N	N	0	N	00	N
82	20241115	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	10910	350	2	3.31	5806793150	520102	189.50	10910	11500	10650	13720	7400	10560	11165.07	0.41	0	53981	11920	11240	10870	10190	9820	11055	10005	64	3160	500	7390	10	1	12764009	1393	-29.81	15.68	12	4.07	-366.00	696.00	29450	20241018	-62.95	10500	20241114	3.90	29450	-62.95	20241018	10500	3.90	20241114	29450	-62.95	20241018	10500	3.90	20241114	0.00	N	308430	500	63 억		52055	N	N	0	N	00	N
83	20241115	151150	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	540	2	5.11	5317502560	475570	173.28	10910	11500	10650	13720	7400	10560	11181.54	0.41	0	48804	11920	11240	10870	10190	9820	11055	10005	64	3160	500	7390	10	1	12764009	1417	-30.33	15.95	12	3.73	-366.00	696.00	29450	20241018	-62.31	10500	20241114	5.71	29450	-62.31	20241018	10500	5.71	20241114	29450	-62.31	20241018	10500	5.71	20241114	0.00	N	308430	500	63 억		52055	N	N	0	N	00	N
84	20241115	141135	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	770	2	7.29	4426711090	397199	144.72	10910	11500	10650	13720	7400	10560	11145.06	0.41	0	44148	11920	11240	10870	10190	9820	11055	10005	64	3160	500	7390	10	1	12764009	1446	-30.96	16.28	12	3.11	-366.00	696.00	29450	20241018	-61.53	10500	20241114	7.90	29450	-61.53	20241018	10500	7.90	20241114	29450	-61.53	20241018	10500	7.90	20241114	0.00	N	308430	500	63 억		52055	N	N	0	N	00	N
85	20241115	131135	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	760	2	7.20	4026371050	361759	131.81	10910	11500	10650	13720	7400	10560	11130.24	0.41	0	42979	11920	11240	10870	10190	9820	11055	10005	64	3160	500	7390	10	1	12764009	1445	-30.93	16.26	12	2.83	-366.00	696.00	29450	20241018	-61.56	10500	20241114	7.81	29450	-61.56	20241018	10500	7.81	20241114	29450	-61.56	20241018	10500	7.81	20241114	0.00	N	308430	500	63 억		52055	N	N	0	N	00	N
86	20241115	121136	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	630	2	5.97	3476635220	313453	114.21	10910	11500	10650	13720	7400	10560	11091.69	0.41	0	44152	11920	11240	10870	10190	9820	11055	10005	64	3160	500	7390	10	1	12764009	1428	-30.57	16.08	12	2.46	-366.00	696.00	29450	20241018	-62.00	10500	20241114	6.57	29450	-62.00	20241018	10500	6.57	20241114	29450	-62.00	20241018	10500	6.57	20241114	0.00	N	308430	500	63 억		52055	N	N	0	N	00	N
87	20241115	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	550	2	5.21	2476480040	224806	81.91	10910	11300	10650	13720	7400	10560	11016.41	0.41	0	29449	11920	11240	10870	10190	9820	11055	10005	64	3160	500	7390	10	1	12764009	1418	-30.36	15.96	12	1.76	-366.00	696.00	29450	20241018	-62.28	10500	20241114	5.81	29450	-62.28	20241018	10500	5.81	20241114	29450	-62.28	20241018	10500	5.81	20241114	0.00	N	308430	500	63 억		52055	N	N	0	N	00	N
88	20241115	101109	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	230	2	2.18	1612335600	146550	53.40	10910	11300	10650	13720	7400	10560	11002.45	0.41	0	3058	11920	11240	10870	10190	9820	11055	10005	64	3160	500	7390	10	1	12764009	1377	-29.48	15.50	12	1.15	-366.00	696.00	29450	20241018	-63.36	10500	20241114	2.76	29450	-63.36	20241018	10500	2.76	20241114	29450	-63.36	20241018	10500	2.76	20241114	0.00	N	308430	500	63 억		52055	N	N	0	N	00	N
89	20241115	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	460	2	4.36	592276630	53514	19.50	10910	11300	10770	13720	7400	10560	11069.27	0.41	0	-1641	11920	11240	10870	10190	9820	11055	10005	64	3160	500	7390	10	1	12764009	1407	-30.11	15.83	12	0.42	-366.00	696.00	29450	20241018	-62.58	10500	20241114	4.95	29450	-62.58	20241018	10500	4.95	20241114	29450	-62.58	20241018	10500	4.95	20241114	0.00	N	308430	500	63 억		52055	N	N	0	N	00	N
90	20241114	161101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10660	-740	5	-6.49	2903230450	263888	58.45	11500	11550	10500	14820	7980	11400	11001.17	0.19	0	26745	13780	12590	11950	10760	10120	12270	10440	64	3420	500	7980	10	1	12764009	1361	-29.13	15.32	12	2.07	-366.00	696.00	29450	20241018	-63.80	10500	20241114	1.52	29450	-63.80	20241018	10500	1.52	20241114	29450	-63.80	20241018	10500	1.52	20241114	0.00	N	308430	500	63 억		24792	N	N	0	N	00	N
91	20241114	151109	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10750	-650	5	-5.70	2561139680	231723	51.32	11500	11550	10600	14820	7980	11400	11052.01	0.19	0	26714	13780	12590	11950	10760	10120	12270	10440	64	3420	500	7980	10	1	12764009	1372	-29.37	15.45	12	1.82	-366.00	696.00	29450	20241018	-63.50	10600	20241114	1.42	29450	-63.50	20241018	10600	1.42	20241114	29450	-63.50	20241018	10600	1.42	20241114	0.00	N	308430	500	63 억		24792	N	N	0	N	00	N
92	20241114	141101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10770	-630	5	-5.53	2163720090	194699	43.12	11500	11550	10600	14820	7980	11400	11112.58	0.19	0	24290	13780	12590	11950	10760	10120	12270	10440	64	3420	500	7980	10	1	12764009	1375	-29.43	15.47	12	1.53	-366.00	696.00	29450	20241018	-63.43	10600	20241114	1.60	29450	-63.43	20241018	10600	1.60	20241114	29450	-63.43	20241018	10600	1.60	20241114	0.00	N	308430	500	63 억		24792	N	N	0	N	00	N
93	20241114	131102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10860	-540	5	-4.74	1754318870	156878	34.75	11500	11550	10800	14820	7980	11400	11182.16	0.19	0	25095	13780	12590	11950	10760	10120	12270	10440	64	3420	500	7980	10	1	12764009	1386	-29.67	15.60	12	1.23	-366.00	696.00	29450	20241018	-63.12	10800	20241114	0.56	29450	-63.12	20241018	10800	0.56	20241114	29450	-63.12	20241018	10800	0.56	20241114	0.00	N	308430	500	63 억		24792	N	N	0	N	00	N
94	20241114	121059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11220	-180	5	-1.58	1251511040	110965	24.58	11500	11550	11100	14820	7980	11400	11278.01	0.19	0	21260	13780	12590	11950	10760	10120	12270	10440	64	3420	500	7980	10	1	12764009	1432	-30.66	16.12	12	0.87	-366.00	696.00	29450	20241018	-61.90	11100	20241114	1.08	29450	-61.90	20241018	11100	1.08	20241114	29450	-61.90	20241018	11100	1.08	20241114	0.00	N	308430	500	63 억		24792	N	N	0	N	00	N
95	20241114	111059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11380	-20	5	-0.18	985618760	87245	19.32	11500	11550	11160	14820	7980	11400	11296.68	0.19	0	12655	13780	12590	11950	10760	10120	12270	10440	64	3420	500	7980	10	1	12764009	1453	-31.09	16.35	12	0.68	-366.00	696.00	29450	20241018	-61.36	11160	20241114	1.97	29450	-61.36	20241018	11160	1.97	20241114	29450	-61.36	20241018	11160	1.97	20241114	0.00	N	308430	500	63 억		24792	N	N	0	N	00	N
96	20241114	101118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11240	-160	5	-1.40	283198410	24966	5.53	11500	11550	11180	14820	7980	11400	11342.47	0.19	0	3971	13780	12590	11950	10760	10120	12270	10440	64	3420	500	7980	10	1	12764009	1435	-30.71	16.15	12	0.20	-366.00	696.00	29450	20241018	-61.83	11180	20241114	0.54	29450	-61.83	20241018	11180	0.54	20241114	29450	-61.83	20241018	11180	0.54	20241114	0.00	N	308430	500	63 억		24792	N	N	0	N	00	N
97	20241114	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	14820	7980	11400	0.00	0.19	0	0	13780	12590	11950	10760	10120	12270	10440	64	3420	500	7980	10	1	12764009	1455	-31.15	16.38	12	0.00	-366.00	696.00	29450	20241018	-61.29	11310	20241113	0.80	29450	-61.29	20241018	11310	0.80	20241113	29450	-61.29	20241018	11310	0.80	20241113	0.00	N	308430	500	63 억		24792	N	N	0	N	00	N
98	20241113	160722	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11400	-1700	5	-12.98	5423918300	447793	101.32	13100	13140	11310	17030	9170	13100	12114.42	0.09	0	15125	15193	14146	13473	12426	11753	13810	12090	64	3930	500	9170	10	1	12764009	1455	-31.15	16.38	12	3.51	-366.00	696.00	29450	20241018	-61.29	11310	20241113	0.80	29450	-61.29	20241018	11310	0.80	20241113	29450	-61.29	20241018	11310	0.80	20241113	0.00	N	308430	500	63 억		11259	N	N	0	N	00	N
99	20241113	150756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11610	-1490	5	-11.37	4991434720	409941	92.76	13100	13140	11500	17030	9170	13100	12173.79	0.09	0	15137	15193	14146	13473	12426	11753	13810	12090	64	3930	500	9170	10	1	12764009	1482	-31.72	16.68	12	3.21	-366.00	696.00	29450	20241018	-60.58	11500	20241113	0.96	29450	-60.58	20241018	11500	0.96	20241113	29450	-60.58	20241018	11500	0.96	20241113	0.00	N	308430	500	63 억		11259	N	N	0	N	00	N
100	20241113	140753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11910	-1190	5	-9.08	3860162960	313668	70.97	13100	13140	11840	17030	9170	13100	12304.06	0.09	0	15203	15193	14146	13473	12426	11753	13810	12090	64	3930	500	9170	10	1	12764009	1520	-32.54	17.11	12	2.46	-366.00	696.00	29450	20241018	-59.56	11840	20241113	0.59	29450	-59.56	20241018	11840	0.59	20241113	29450	-59.56	20241018	11840	0.59	20241113	0.00	N	308430	500	63 억		11259	N	N	0	N	00	N
101	20241113	130755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11940	-1160	5	-8.85	3470144010	280911	63.56	13100	13140	11840	17030	9170	13100	12350.59	0.09	0	15224	15193	14146	13473	12426	11753	13810	12090	64	3930	500	9170	10	1	12764009	1524	-32.62	17.16	12	2.20	-366.00	696.00	29450	20241018	-59.46	11840	20241113	0.84	29450	-59.46	20241018	11840	0.84	20241113	29450	-59.46	20241018	11840	0.84	20241113	0.00	N	308430	500	63 억		11259	N	N	0	N	00	N
102	20241113	120744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11970	-1130	5	-8.63	3028974260	243954	55.20	13100	13140	11870	17030	9170	13100	12413.44	0.09	0	14735	15193	14146	13473	12426	11753	13810	12090	64	3930	500	9170	10	1	12764009	1528	-32.70	17.20	12	1.91	-366.00	696.00	29450	20241018	-59.35	11870	20241113	0.84	29450	-59.35	20241018	11870	0.84	20241113	29450	-59.35	20241018	11870	0.84	20241113	0.00	N	308430	500	63 억		11259	N	N	0	N	00	N
103	20241113	110742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12270	-830	5	-6.34	2320551720	185417	41.95	13100	13140	12120	17030	9170	13100	12512.24	0.09	0	15120	15193	14146	13473	12426	11753	13810	12090	64	3930	500	9170	10	1	12764009	1566	-33.52	17.63	12	1.45	-366.00	696.00	29450	20241018	-58.34	12120	20241113	1.24	29450	-58.34	20241018	12120	1.24	20241113	29450	-58.34	20241018	12120	1.24	20241113	0.00	N	308430	500	63 억		11259	N	N	0	N	00	N
104	20241113	100744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12570	-530	5	-4.05	1422851300	112149	25.38	13100	13140	12400	17030	9170	13100	12683.55	0.09	0	1674	15193	14146	13473	12426	11753	13810	12090	64	3930	500	9170	10	1	12764009	1604	-34.34	18.06	12	0.88	-366.00	696.00	29450	20241018	-57.32	12400	20241113	1.37	29450	-57.32	20241018	12400	1.37	20241113	29450	-57.32	20241018	12400	1.37	20241113	0.00	N	308430	500	63 억		11259	N	N	0	N	00	N
105	20241113	090734	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12890	-210	5	-1.60	202812810	15654	3.54	13100	13140	12760	17030	9170	13100	12946.46	0.09	0	2701	15193	14146	13473	12426	11753	13810	12090	64	3930	500	9170	10	1	12764009	1645	-35.22	18.52	12	0.12	-366.00	696.00	29450	20241018	-56.23	12760	20241113	1.02	29450	-56.23	20241018	12760	1.02	20241113	29450	-56.23	20241018	12760	1.02	20241113	0.00	N	308430	500	63 억		11259	N	N	0	N	00	N
106	20241112	161021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13100	-750	5	-5.42	5983913110	435618	136.70	14250	14520	12800	18000	9700	13850	13738.40	0.14	0	-5990	14763	14306	13903	13446	13043	14105	13245	64	4150	500	9690	10	1	12764009	1672	-35.79	18.82	12	3.41	-366.00	696.00	29450	20241018	-55.52	12800	20241112	2.34	29450	-55.52	20241018	12800	2.34	20241112	29450	-55.52	20241018	12800	2.34	20241112	0.00	N	308430	500	63 억		17268	N	N	0	N	00	N
107	20241112	151032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12880	-970	5	-7.00	5652852370	410180	128.72	14250	14520	12800	18000	9700	13850	13781.36	0.14	0	-6191	14763	14306	13903	13446	13043	14105	13245	64	4150	500	9690	10	1	12764009	1644	-35.19	18.51	12	3.21	-366.00	696.00	29450	20241018	-56.26	12800	20241112	0.62	29450	-56.26	20241018	12800	0.62	20241112	29450	-56.26	20241018	12800	0.62	20241112	0.00	N	308430	500	63 억		17268	N	N	0	N	00	N
108	20241112	141036	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-400	5	-2.89	4610369250	330406	103.68	14250	14520	13300	18000	9700	13850	13953.71	0.14	0	-5429	14763	14306	13903	13446	13043	14105	13245	64	4150	500	9690	10	1	12764009	1717	-36.75	19.32	12	2.59	-366.00	696.00	29450	20241018	-54.33	13260	20241107	1.43	29450	-54.33	20241018	13260	1.43	20241107	29450	-54.33	20241018	13260	1.43	20241107	0.00	N	308430	500	63 억		17268	N	N	0	N	00	N
109	20241112	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-400	5	-2.89	4138786930	295232	92.65	14250	14520	13350	18000	9700	13850	14018.88	0.14	0	-4427	14763	14306	13903	13446	13043	14105	13245	64	4150	500	9690	10	1	12764009	1717	-36.75	19.32	12	2.31	-366.00	696.00	29450	20241018	-54.33	13260	20241107	1.43	29450	-54.33	20241018	13260	1.43	20241107	29450	-54.33	20241018	13260	1.43	20241107	0.00	N	308430	500	63 억		17268	N	N	0	N	00	N
110	20241112	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-20	5	-0.14	3568198580	253284	79.48	14250	14520	13730	18000	9700	13850	14087.93	0.14	0	-4329	14763	14306	13903	13446	13043	14105	13245	64	4150	500	9690	10	1	12764009	1765	-37.79	19.87	12	1.98	-366.00	696.00	29450	20241018	-53.04	13260	20241107	4.30	29450	-53.04	20241018	13260	4.30	20241107	29450	-53.04	20241018	13260	4.30	20241107	0.00	N	308430	500	63 억		17268	N	N	0	N	00	N
111	20241112	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	30	2	0.22	3333681510	236344	74.17	14250	14520	13730	18000	9700	13850	14105.43	0.14	0	-3920	14763	14306	13903	13446	13043	14105	13245	64	4150	500	9690	10	1	12764009	1772	-37.92	19.94	12	1.85	-366.00	696.00	29450	20241018	-52.87	13260	20241107	4.68	29450	-52.87	20241018	13260	4.68	20241107	29450	-52.87	20241018	13260	4.68	20241107	0.00	N	308430	500	63 억		17268	N	N	0	N	00	N
112	20241112	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	240	2	1.73	2667848590	188632	59.19	14250	14520	13730	18000	9700	13850	14143.46	0.14	0	-1243	14763	14306	13903	13446	13043	14105	13245	64	4150	500	9690	10	1	12764009	1798	-38.50	20.24	12	1.48	-366.00	696.00	29450	20241018	-52.16	13260	20241107	6.26	29450	-52.16	20241018	13260	6.26	20241107	29450	-52.16	20241018	13260	6.26	20241107	0.00	N	308430	500	63 억		17268	N	N	0	N	00	N
113	20241112	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	440	2	3.18	1308725170	91447	28.70	14250	14520	14080	18000	9700	13850	14312.33	0.14	0	7366	14763	14306	13903	13446	13043	14105	13245	64	4150	500	9690	10	1	12764009	1824	-39.04	20.53	12	0.72	-366.00	696.00	29450	20241018	-51.48	13260	20241107	7.77	29450	-51.48	20241018	13260	7.77	20241107	29450	-51.48	20241018	13260	7.77	20241107	0.00	N	308430	500	63 억		17268	N	N	0	N	00	N
114	20241111	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-220	5	-1.56	4321475980	311667	56.74	14110	14360	13500	18290	9850	14070	13865.70	0.29	0	-15609	15336	14702	14066	13432	12796	15020	13750	64	4220	500	9840	10	1	12764009	1768	-37.84	19.90	12	2.44	-366.00	696.00	29450	20241018	-52.97	13260	20241107	4.45	29450	-52.97	20241018	13260	4.45	20241107	29450	-52.97	20241018	13260	4.45	20241107	0.00	N	308430	500	63 억		36975	N	N	0	N	00	N
115	20241111	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-120	5	-0.85	4005340250	288896	52.59	14110	14360	13500	18290	9850	14070	13864.13	0.29	0	-14552	15336	14702	14066	13432	12796	15020	13750	64	4220	500	9840	10	1	12764009	1781	-38.11	20.04	12	2.26	-366.00	696.00	29450	20241018	-52.63	13260	20241107	5.20	29450	-52.63	20241018	13260	5.20	20241107	29450	-52.63	20241018	13260	5.20	20241107	0.00	N	308430	500	63 억		36975	N	N	0	N	00	N
116	20241111	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	-500	5	-3.55	3441335560	248135	45.17	14110	14360	13500	18290	9850	14070	13868.62	0.29	0	-17979	15336	14702	14066	13432	12796	15020	13750	64	4220	500	9840	10	1	12764009	1732	-37.08	19.50	12	1.94	-366.00	696.00	29450	20241018	-53.92	13260	20241107	2.34	29450	-53.92	20241018	13260	2.34	20241107	29450	-53.92	20241018	13260	2.34	20241107	0.00	N	308430	500	63 억		36975	N	N	0	N	00	N
117	20241111	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-490	5	-3.48	3145484500	226343	41.21	14110	14360	13500	18290	9850	14070	13896.80	0.29	0	-17287	15336	14702	14066	13432	12796	15020	13750	64	4220	500	9840	10	1	12764009	1733	-37.10	19.51	12	1.77	-366.00	696.00	29450	20241018	-53.89	13260	20241107	2.41	29450	-53.89	20241018	13260	2.41	20241107	29450	-53.89	20241018	13260	2.41	20241107	0.00	N	308430	500	63 억		36975	N	N	0	N	00	N
118	20241111	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-180	5	-1.28	2507098330	179519	32.68	14110	14360	13600	18290	9850	14070	13965.51	0.29	0	-13283	15336	14702	14066	13432	12796	15020	13750	64	4220	500	9840	10	1	12764009	1773	-37.95	19.96	12	1.41	-366.00	696.00	29450	20241018	-52.84	13260	20241107	4.75	29450	-52.84	20241018	13260	4.75	20241107	29450	-52.84	20241018	13260	4.75	20241107	0.00	N	308430	500	63 억		36975	N	N	0	N	00	N
119	20241111	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-50	5	-0.36	2274295690	162832	29.64	14110	14360	13600	18290	9850	14070	13966.98	0.29	0	-13728	15336	14702	14066	13432	12796	15020	13750	64	4220	500	9840	10	1	12764009	1790	-38.31	20.14	12	1.28	-366.00	696.00	29450	20241018	-52.39	13260	20241107	5.73	29450	-52.39	20241018	13260	5.73	20241107	29450	-52.39	20241018	13260	5.73	20241107	0.00	N	308430	500	63 억		36975	N	N	0	N	00	N
120	20241111	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-200	5	-1.42	1248890650	90341	16.45	14110	14180	13600	18290	9850	14070	13823.55	0.29	0	-15797	15336	14702	14066	13432	12796	15020	13750	64	4220	500	9840	10	1	12764009	1770	-37.90	19.93	12	0.71	-366.00	696.00	29450	20241018	-52.90	13260	20241107	4.60	29450	-52.90	20241018	13260	4.60	20241107	29450	-52.90	20241018	13260	4.60	20241107	0.00	N	308430	500	63 억		36975	N	N	0	N	00	N
121	20241111	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-200	5	-1.42	506364540	36262	6.60	14110	14180	13750	18290	9850	14070	13963.38	0.29	0	-8434	15336	14702	14066	13432	12796	15020	13750	64	4220	500	9840	10	1	12764009	1770	-37.90	19.93	12	0.28	-366.00	696.00	29450	20241018	-52.90	13260	20241107	4.60	29450	-52.90	20241018	13260	4.60	20241107	29450	-52.90	20241018	13260	4.60	20241107	0.00	N	308430	500	63 억		36975	N	N	0	N	00	N
122	20241108	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	640	2	4.77	7698822190	544625	115.35	13430	14700	13430	17450	9410	13430	14137.68	0.14	0	18679	14516	13972	13616	13072	12716	13795	12895	64	4020	500	9400	10	1	12764009	1796	-38.44	20.22	12	4.27	-366.00	696.00	29450	20241018	-52.22	13260	20241107	6.11	29450	-52.22	20241018	13260	6.11	20241107	29450	-52.22	20241018	13260	6.11	20241107	0.00	N	308430	500	63 억		18335	N	N	0	N	00	N
123	20241108	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	540	2	4.02	7515123380	531559	112.58	13430	14700	13430	17450	9410	13430	14139.54	0.14	0	18847	14516	13972	13616	13072	12716	13795	12895	64	4020	500	9400	10	1	12764009	1783	-38.17	20.07	12	4.16	-366.00	696.00	29450	20241018	-52.56	13260	20241107	5.35	29450	-52.56	20241018	13260	5.35	20241107	29450	-52.56	20241018	13260	5.35	20241107	0.00	N	308430	500	63 억		18335	N	N	0	N	00	N
124	20241108	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	600	2	4.47	6961229520	492054	104.21	13430	14700	13430	17450	9410	13430	14149.09	0.14	0	13883	14516	13972	13616	13072	12716	13795	12895	64	4020	500	9400	10	1	12764009	1791	-38.33	20.16	12	3.86	-366.00	696.00	29450	20241018	-52.36	13260	20241107	5.81	29450	-52.36	20241018	13260	5.81	20241107	29450	-52.36	20241018	13260	5.81	20241107	0.00	N	308430	500	63 억		18335	N	N	0	N	00	N
125	20241108	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	410	2	3.05	6067428070	427715	90.59	13430	14700	13430	17450	9410	13430	14187.86	0.14	0	18238	14516	13972	13616	13072	12716	13795	12895	64	4020	500	9400	10	1	12764009	1767	-37.81	19.89	12	3.35	-366.00	696.00	29450	20241018	-53.01	13260	20241107	4.37	29450	-53.01	20241018	13260	4.37	20241107	29450	-53.01	20241018	13260	4.37	20241107	0.00	N	308430	500	63 억		18335	N	N	0	N	00	N
126	20241108	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	410	2	3.05	5605175580	394533	83.56	13430	14700	13430	17450	9410	13430	14209.55	0.14	0	21448	14516	13972	13616	13072	12716	13795	12895	64	4020	500	9400	10	1	12764009	1767	-37.81	19.89	12	3.09	-366.00	696.00	29450	20241018	-53.01	13260	20241107	4.37	29450	-53.01	20241018	13260	4.37	20241107	29450	-53.01	20241018	13260	4.37	20241107	0.00	N	308430	500	63 억		18335	N	N	0	N	00	N
127	20241108	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	420	2	3.13	5215745910	366351	77.59	13430	14700	13430	17450	9410	13430	14239.74	0.14	0	23166	14516	13972	13616	13072	12716	13795	12895	64	4020	500	9400	10	1	12764009	1768	-37.84	19.90	12	2.87	-366.00	696.00	29450	20241018	-52.97	13260	20241107	4.45	29450	-52.97	20241018	13260	4.45	20241107	29450	-52.97	20241018	13260	4.45	20241107	0.00	N	308430	500	63 억		18335	N	N	0	N	00	N
128	20241108	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	860	2	6.40	4461266150	312642	66.21	13430	14700	13430	17450	9410	13430	14272.89	0.14	0	32718	14516	13972	13616	13072	12716	13795	12895	64	4020	500	9400	10	1	12764009	1824	-39.04	20.53	12	2.45	-366.00	696.00	29450	20241018	-51.48	13260	20241107	7.77	29450	-51.48	20241018	13260	7.77	20241107	29450	-51.48	20241018	13260	7.77	20241107	0.00	N	308430	500	63 억		18335	N	N	0	N	00	N
129	20241108	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	900	2	6.70	1762203820	124901	26.45	13430	14420	13430	17450	9410	13430	14115.57	0.14	0	24119	14516	13972	13616	13072	12716	13795	12895	64	4020	500	9400	10	1	12764009	1829	-39.15	20.59	12	0.98	-366.00	696.00	29450	20241018	-51.34	13260	20241107	8.07	29450	-51.34	20241018	13260	8.07	20241107	29450	-51.34	20241018	13260	8.07	20241107	0.00	N	308430	500	63 억		18335	N	N	0	N	00	N
130	20241107	161011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13430	-650	5	-4.62	6104605530	450488	67.77	14110	14160	13260	18300	9860	14080	13551.19	0.49	0	-42838	15600	14840	14370	13610	13140	14605	13375	64	4220	500	9850	10	1	12764009	1714	-36.69	19.30	12	3.53	-366.00	696.00	29450	20241018	-54.40	13260	20241107	1.28	29450	-54.40	20241018	13260	1.28	20241107	29450	-54.40	20241018	13260	1.28	20241107	0.00	N	308430	500	63 억		62896	N	N	0	N	00	N
131	20241107	151017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13490	-590	5	-4.19	5783144530	426650	64.19	14110	14160	13260	18300	9860	14080	13554.77	0.49	0	-42395	15600	14840	14370	13610	13140	14605	13375	64	4220	500	9850	10	1	12764009	1722	-36.86	19.38	12	3.34	-366.00	696.00	29450	20241018	-54.19	13260	20241107	1.73	29450	-54.19	20241018	13260	1.73	20241107	29450	-54.19	20241018	13260	1.73	20241107	0.00	N	308430	500	63 억		62896	N	N	0	N	00	N
132	20241107	141021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13630	-450	5	-3.20	5055043100	372775	56.08	14110	14160	13260	18300	9860	14080	13560.57	0.49	0	-41445	15600	14840	14370	13610	13140	14605	13375	64	4220	500	9850	10	1	12764009	1740	-37.24	19.58	12	2.92	-366.00	696.00	29450	20241018	-53.72	13260	20241107	2.79	29450	-53.72	20241018	13260	2.79	20241107	29450	-53.72	20241018	13260	2.79	20241107	0.00	N	308430	500	63 억		62896	N	N	0	N	00	N
133	20241107	131021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13580	-500	5	-3.55	4683721960	345519	51.98	14110	14160	13260	18300	9860	14080	13555.61	0.49	0	-40020	15600	14840	14370	13610	13140	14605	13375	64	4220	500	9850	10	1	12764009	1733	-37.10	19.51	12	2.71	-366.00	696.00	29450	20241018	-53.89	13260	20241107	2.41	29450	-53.89	20241018	13260	2.41	20241107	29450	-53.89	20241018	13260	2.41	20241107	0.00	N	308430	500	63 억		62896	N	N	0	N	00	N
134	20241107	121015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13580	-500	5	-3.55	4369506760	322388	48.50	14110	14160	13260	18300	9860	14080	13553.57	0.49	0	-37182	15600	14840	14370	13610	13140	14605	13375	64	4220	500	9850	10	1	12764009	1733	-37.10	19.51	12	2.53	-366.00	696.00	29450	20241018	-53.89	13260	20241107	2.41	29450	-53.89	20241018	13260	2.41	20241107	29450	-53.89	20241018	13260	2.41	20241107	0.00	N	308430	500	63 억		62896	N	N	0	N	00	N
135	20241107	111011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13410	-670	5	-4.76	4098215490	302298	45.48	14110	14160	13260	18300	9860	14080	13556.87	0.49	0	-36553	15600	14840	14370	13610	13140	14605	13375	64	4220	500	9850	10	1	12764009	1712	-36.64	19.27	12	2.37	-366.00	696.00	29450	20241018	-54.47	13260	20241107	1.13	29450	-54.47	20241018	13260	1.13	20241107	29450	-54.47	20241018	13260	1.13	20241107	0.00	N	308430	500	63 억		62896	N	N	0	N	00	N
136	20241107	101014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13330	-750	5	-5.33	3414835610	251129	37.78	14110	14160	13310	18300	9860	14080	13597.93	0.49	0	-32658	15600	14840	14370	13610	13140	14605	13375	64	4220	500	9850	10	1	12764009	1701	-36.42	19.15	12	1.97	-366.00	696.00	29450	20241018	-54.74	13310	20241107	0.15	29450	-54.74	20241018	13310	0.15	20241107	29450	-54.74	20241018	13310	0.15	20241107	0.00	N	308430	500	63 억		62896	N	N	0	N	00	N
137	20241107	091015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13550	-530	5	-3.76	1142794010	83689	12.59	14110	14160	13500	18300	9860	14080	13655.25	0.49	0	-12030	15600	14840	14370	13610	13140	14605	13375	64	4220	500	9850	10	1	12764009	1730	-37.02	19.47	12	0.66	-366.00	696.00	29450	20241018	-53.99	13500	20241107	0.37	29450	-53.99	20241018	13500	0.37	20241107	29450	-53.99	20241018	13500	0.37	20241107	0.00	N	308430	500	63 억		62896	N	N	0	N	00	N
138	20241106	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-940	5	-6.26	9470549530	655529	27.71	15020	15130	13900	19520	10520	15020	14447.04	0.66	0	-21912	17806	16412	15706	14312	13606	16060	13960	64	4500	500	10510	10	1	12764009	1797	-38.47	20.23	12	5.14	-366.00	696.00	29450	20241018	-52.19	13780	20241104	2.18	29450	-52.19	20241018	13780	2.18	20241104	29450	-52.19	20241018	13780	2.18	20241104	0.00	N	308430	500	63 억		84843	N	N	0	N	00	N
139	20241106	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	-890	5	-5.93	9140677480	632126	26.72	15020	15130	13900	19520	10520	15020	14459.91	0.66	0	-21345	17806	16412	15706	14312	13606	16060	13960	64	4500	500	10510	10	1	12764009	1804	-38.61	20.30	12	4.95	-366.00	696.00	29450	20241018	-52.02	13780	20241104	2.54	29450	-52.02	20241018	13780	2.54	20241104	29450	-52.02	20241018	13780	2.54	20241104	0.00	N	308430	500	63 억		84843	N	N	0	N	00	N
140	20241106	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-1050	5	-6.99	8109821260	560012	23.67	15020	15130	13900	19520	10520	15020	14481.19	0.66	0	-12746	17806	16412	15706	14312	13606	16060	13960	64	4500	500	10510	10	1	12764009	1783	-38.17	20.07	12	4.39	-366.00	696.00	29450	20241018	-52.56	13780	20241104	1.38	29450	-52.56	20241018	13780	1.38	20241104	29450	-52.56	20241018	13780	1.38	20241104	0.00	N	308430	500	63 억		84843	N	N	0	N	00	N
141	20241106	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-900	5	-5.99	7484545690	515493	21.79	15020	15130	13900	19520	10520	15020	14518.87	0.66	0	-7764	17806	16412	15706	14312	13606	16060	13960	64	4500	500	10510	10	1	12764009	1802	-38.58	20.29	12	4.04	-366.00	696.00	29450	20241018	-52.05	13780	20241104	2.47	29450	-52.05	20241018	13780	2.47	20241104	29450	-52.05	20241018	13780	2.47	20241104	0.00	N	308430	500	63 억		84843	N	N	0	N	00	N
142	20241106	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-860	5	-5.73	6254654000	427839	18.08	15020	15130	14050	19520	10520	15020	14618.86	0.66	0	-542	17806	16412	15706	14312	13606	16060	13960	64	4500	500	10510	10	1	12764009	1807	-38.69	20.34	12	3.35	-366.00	696.00	29450	20241018	-51.92	13780	20241104	2.76	29450	-51.92	20241018	13780	2.76	20241104	29450	-51.92	20241018	13780	2.76	20241104	0.00	N	308430	500	63 억		84843	N	N	0	N	00	N
143	20241106	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	-470	5	-3.13	4719964410	320438	13.54	15020	15130	14410	19520	10520	15020	14729.42	0.66	0	4165	17806	16412	15706	14312	13606	16060	13960	64	4500	500	10510	10	1	12764009	1857	-39.75	20.91	12	2.51	-366.00	696.00	29450	20241018	-50.59	13780	20241104	5.59	29450	-50.59	20241018	13780	5.59	20241104	29450	-50.59	20241018	13780	5.59	20241104	0.00	N	308430	500	63 억		84843	N	N	0	N	00	N
144	20241106	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	-330	5	-2.20	3642641640	246197	10.41	15020	15130	14550	19520	10520	15020	14795.33	0.66	0	16340	17806	16412	15706	14312	13606	16060	13960	64	4500	500	10510	10	1	12764009	1875	-40.14	21.11	12	1.93	-366.00	696.00	29450	20241018	-50.12	13780	20241104	6.60	29450	-50.12	20241018	13780	6.60	20241104	29450	-50.12	20241018	13780	6.60	20241104	0.00	N	308430	500	63 억		84843	N	N	0	N	00	N
145	20241106	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	-370	5	-2.46	1162232610	78490	3.32	15020	15070	14550	19520	10520	15020	14806.47	0.66	0	3155	17806	16412	15706	14312	13606	16060	13960	64	4500	500	10510	10	1	12764009	1870	-40.03	21.05	12	0.61	-366.00	696.00	29450	20241018	-50.25	13780	20241104	6.31	29450	-50.25	20241018	13780	6.31	20241104	29450	-50.25	20241018	13780	6.31	20241104	0.00	N	308430	500	63 억		84843	N	N	0	N	00	N
146	20241105	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	110	2	0.74	38101528430	2346705	166.67	15640	17100	15000	19380	10440	14910	16238.94	0.35	0	39410	16983	15946	14863	13826	12743	16465	14345	64	4470	500	10430	10	1	12764009	1917	-41.04	21.58	12	18.39	-366.00	696.00	29450	20241018	-49.00	13780	20241104	9.00	29450	-49.00	20241018	13780	9.00	20241104	29450	-49.00	20241018	13780	9.00	20241104	0.00	N	308430	500	63 억		44516	N	N	0	N	00	N
147	20241105	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	110	2	0.74	37255639250	2290386	162.67	15640	17100	15010	19380	10440	14910	16266.10	0.35	0	41707	16983	15946	14863	13826	12743	16465	14345	64	4470	500	10430	10	1	12764009	1917	-41.04	21.58	12	17.94	-366.00	696.00	29450	20241018	-49.00	13780	20241104	9.00	29450	-49.00	20241018	13780	9.00	20241104	29450	-49.00	20241018	13780	9.00	20241104	0.00	N	308430	500	63 억		44516	N	N	0	N	00	N
148	20241105	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	15160	250	2	1.68	36164647880	2218049	157.53	15640	17100	15110	19380	10440	14910	16304.71	0.35	0	48909	16983	15946	14863	13826	12743	16465	14345	64	4470	500	10430	10	1	12764009	1935	-41.42	21.78	12	17.38	-366.00	696.00	29450	20241018	-48.52	13780	20241104	10.01	29450	-48.52	20241018	13780	10.01	20241104	29450	-48.52	20241018	13780	10.01	20241104	0.00	N	308430	500	63 억		44516	N	N	0	N	00	N
149	20241105	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	590	2	3.96	34893746790	2134712	151.61	15640	17100	15230	19380	10440	14910	16345.88	0.35	0	57444	16983	15946	14863	13826	12743	16465	14345	64	4470	500	10430	10	1	12764009	1978	-42.35	22.27	12	16.72	-366.00	696.00	29450	20241018	-47.37	13780	20241104	12.48	29450	-47.37	20241018	13780	12.48	20241104	29450	-47.37	20241018	13780	12.48	20241104	0.00	N	308430	500	63 억		44516	N	N	0	N	00	N
150	20241105	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	710	2	4.76	33217171330	2026196	143.91	15640	17100	15520	19380	10440	14910	16393.86	0.35	0	66983	16983	15946	14863	13826	12743	16465	14345	64	4470	500	10430	10	1	12764009	1994	-42.68	22.44	12	15.87	-366.00	696.00	29450	20241018	-46.96	13780	20241104	13.35	29450	-46.96	20241018	13780	13.35	20241104	29450	-46.96	20241018	13780	13.35	20241104	0.00	N	308430	500	63 억		44516	N	N	0	N	00	N
151	20241105	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	940	2	6.30	32223290530	1963118	139.43	15640	17100	15520	19380	10440	14910	16414.34	0.35	0	70842	16983	15946	14863	13826	12743	16465	14345	64	4470	500	10430	10	1	12764009	2023	-43.31	22.77	12	15.38	-366.00	696.00	29450	20241018	-46.18	13780	20241104	15.02	29450	-46.18	20241018	13780	15.02	20241104	29450	-46.18	20241018	13780	15.02	20241104	0.00	N	308430	500	63 억		44516	N	N	0	N	00	N
152	20241105	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	990	2	6.64	28978756370	1757846	124.85	15640	17100	15520	19380	10440	14910	16485.38	0.35	0	79107	16983	15946	14863	13826	12743	16465	14345	64	4470	500	10430	10	1	12764009	2029	-43.44	22.84	12	13.77	-366.00	696.00	29450	20241018	-46.01	13780	20241104	15.38	29450	-46.01	20241018	13780	15.38	20241104	29450	-46.01	20241018	13780	15.38	20241104	0.00	N	308430	500	63 억		44516	N	N	0	N	00	N
153	20241105	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	1410	2	9.46	6380993910	400838	28.47	15640	16400	15520	19380	10440	14910	15919.13	0.35	0	45675	16983	15946	14863	13826	12743	16465	14345	64	4470	500	10430	10	1	12764009	2083	-44.59	23.45	12	3.14	-366.00	696.00	29450	20241018	-44.58	13780	20241104	18.43	29450	-44.58	20241018	13780	18.43	20241104	29450	-44.58	20241018	13780	18.43	20241104	0.00	N	308430	500	63 억		44516	N	N	0	N	00	N
154	20241104	160953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14910	810	2	5.74	19716569540	1307358	225.72	14080	15900	13780	18330	9870	14100	15082.36	0.13	0	29340	15793	14946	14473	13626	13153	14710	13390	64	4230	500	9870	10	1	12764009	1903	-40.74	21.42	12	10.24	-366.00	696.00	29450	20241018	-49.37	13780	20241104	8.20	29450	-49.37	20241018	13780	8.20	20241104	29450	-49.37	20241018	13780	8.20	20241104	0.00	N	308430	500	63 억		16135	N	N	0	N	00	N
155	20241104	151012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14920	820	2	5.82	19473664500	1291068	222.91	14080	15900	13780	18330	9870	14100	15084.44	0.13	0	29255	15793	14946	14473	13626	13153	14710	13390	64	4230	500	9870	10	1	12764009	1904	-40.77	21.44	12	10.11	-366.00	696.00	29450	20241018	-49.34	13780	20241104	8.27	29450	-49.34	20241018	13780	8.27	20241104	29450	-49.34	20241018	13780	8.27	20241104	0.00	N	308430	500	63 억		16135	N	N	0	N	00	N
156	20241104	140954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14980	880	2	6.24	18546522660	1229120	212.21	14080	15900	13780	18330	9870	14100	15090.39	0.13	0	24904	15793	14946	14473	13626	13153	14710	13390	64	4230	500	9870	10	1	12764009	1912	-40.93	21.52	12	9.63	-366.00	696.00	29450	20241018	-49.13	13780	20241104	8.71	29450	-49.13	20241018	13780	8.71	20241104	29450	-49.13	20241018	13780	8.71	20241104	0.00	N	308430	500	63 억		16135	N	N	0	N	00	N
157	20241104	130924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15010	910	2	6.45	17569774620	1164002	200.97	14080	15900	13780	18330	9870	14100	15095.47	0.13	0	21040	15793	14946	14473	13626	13153	14710	13390	64	4230	500	9870	10	1	12764009	1916	-41.01	21.57	12	9.12	-366.00	696.00	29450	20241018	-49.03	13780	20241104	8.93	29450	-49.03	20241018	13780	8.93	20241104	29450	-49.03	20241018	13780	8.93	20241104	0.00	N	308430	500	63 억		16135	N	N	0	N	00	N
158	20241104	120939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14600	500	2	3.55	4983792840	344321	59.45	14080	14910	13780	18330	9870	14100	14475.78	0.13	0	9435	15793	14946	14473	13626	13153	14710	13390	64	4230	500	9870	10	1	12764009	1864	-39.89	20.98	12	2.70	-366.00	696.00	29450	20241018	-50.42	13780	20241104	5.95	29450	-50.42	20241018	13780	5.95	20241104	29450	-50.42	20241018	13780	5.95	20241104	0.00	N	308430	500	63 억		16135	N	N	0	N	00	N
159	20241104	110933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14720	620	2	4.40	4288370820	296844	51.25	14080	14910	13780	18330	9870	14100	14448.18	0.13	0	9223	15793	14946	14473	13626	13153	14710	13390	64	4230	500	9870	10	1	12764009	1879	-40.22	21.15	12	2.33	-366.00	696.00	29450	20241018	-50.02	13780	20241104	6.82	29450	-50.02	20241018	13780	6.82	20241104	29450	-50.02	20241018	13780	6.82	20241104	0.00	N	308430	500	63 억		16135	N	N	0	N	00	N
160	20241104	100923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14630	530	2	3.76	2422885310	169847	29.32	14080	14710	13780	18330	9870	14100	14266.47	0.13	0	6255	15793	14946	14473	13626	13153	14710	13390	64	4230	500	9870	10	1	12764009	1867	-39.97	21.02	12	1.33	-366.00	696.00	29450	20241018	-50.32	13780	20241104	6.17	29450	-50.32	20241018	13780	6.17	20241104	29450	-50.32	20241018	13780	6.17	20241104	0.00	N	308430	500	63 억		16135	N	N	0	N	00	N
161	20241104	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-20	5	-0.14	288007350	20447	3.53	14080	14170	14010	18330	9870	14100	14084.50	0.13	0	-964	15793	14946	14473	13626	13153	14710	13390	64	4230	500	9870	10	1	12764009	1797	-38.47	20.23	12	0.16	-366.00	696.00	29450	20241018	-52.19	14000	20241101	0.57	29450	-52.19	20241018	14000	0.57	20241101	29450	-52.19	20241018	14000	0.57	20241101	0.00	N	308430	500	63 억		16135	N	N	0	N	00	N
162	20241101	160904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14100	-990	5	-6.56	8325973640	564742	48.58	14770	15320	14000	19610	10570	15090	14745.88	0.16	0	-6226	16810	15950	15480	14620	14150	15715	14385	64	4520	500	10560	10	1	12764009	1800	-38.52	20.26	12	4.42	-366.00	696.00	29450	20241018	-52.12	14000	20241101	0.71	29450	-52.12	20241018	14000	0.71	20241101	29450	-52.12	20241018	14000	0.71	20241101	0.00	N	308430	500	63 억		21018	N	N	0	N	00	N
163	20241101	150923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14160	-930	5	-6.16	7416798200	500217	43.03	14770	15320	14160	19610	10570	15090	14827.16	0.16	0	-8612	16810	15950	15480	14620	14150	15715	14385	64	4520	500	10560	10	1	12764009	1807	-38.69	20.34	12	3.92	-366.00	696.00	29450	20241018	-51.92	14160	20241101	0.00	29450	-51.92	20241018	14160	0.00	20241101	29450	-51.92	20241018	14160	0.00	20241101	0.00	N	308430	500	63 억		21018	N	N	0	N	00	N
164	20241101	140846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14780	-310	5	-2.05	5716404840	382669	32.91	14770	15320	14620	19610	10570	15090	14938.25	0.16	0	-6014	16810	15950	15480	14620	14150	15715	14385	64	4520	500	10560	10	1	12764009	1887	-40.38	21.24	12	3.00	-366.00	696.00	29450	20241018	-49.81	14620	20241101	1.09	29450	-49.81	20241018	14620	1.09	20241101	29450	-49.81	20241018	14620	1.09	20241101	0.00	N	308430	500	63 억		21018	N	N	0	N	00	N
165	20241101	131051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14850	-240	5	-1.59	5023909800	335874	28.89	14770	15320	14620	19610	10570	15090	14957.72	0.16	0	-7061	16810	15950	15480	14620	14150	15715	14385	64	4520	500	10560	10	1	12764009	1895	-40.57	21.34	12	2.63	-366.00	696.00	29450	20241018	-49.58	14620	20241101	1.57	29450	-49.58	20241018	14620	1.57	20241101	29450	-49.58	20241018	14620	1.57	20241101	0.00	N	308430	500	63 억		21018	N	N	0	N	00	N
166	20241101	121052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14970	-120	5	-0.80	4395789150	293714	25.26	14770	15320	14620	19610	10570	15090	14966.22	0.16	0	1421	16810	15950	15480	14620	14150	15715	14385	64	4520	500	10560	10	1	12764009	1911	-40.90	21.51	12	2.30	-366.00	696.00	29450	20241018	-49.17	14620	20241101	2.39	29450	-49.17	20241018	14620	2.39	20241101	29450	-49.17	20241018	14620	2.39	20241101	0.00	N	308430	500	63 억		21018	N	N	0	N	00	N
167	20241101	111048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15060	-30	5	-0.20	3985874120	266344	22.91	14770	15320	14620	19610	10570	15090	14965.14	0.16	0	1235	16810	15950	15480	14620	14150	15715	14385	64	4520	500	10560	10	1	12764009	1922	-41.15	21.64	12	2.09	-366.00	696.00	29450	20241018	-48.86	14620	20241101	3.01	29450	-48.86	20241018	14620	3.01	20241101	29450	-48.86	20241018	14620	3.01	20241101	0.00	N	308430	500	63 억		21018	N	N	0	N	00	N
168	20241101	101050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14950	-140	5	-0.93	2976421380	199400	17.15	14770	15320	14620	19610	10570	15090	14926.89	0.16	0	8284	16810	15950	15480	14620	14150	15715	14385	64	4520	500	10560	10	1	12764009	1908	-40.85	21.48	12	1.56	-366.00	696.00	29450	20241018	-49.24	14620	20241101	2.26	29450	-49.24	20241018	14620	2.26	20241101	29450	-49.24	20241018	14620	2.26	20241101	0.00	N	308430	500	63 억		21018	N	N	0	N	00	N
169	20241101	091047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14920	-170	5	-1.13	1330132910	90138	7.75	14770	15000	14620	19610	10570	15090	14756.62	0.16	0	16795	16810	15950	15480	14620	14150	15715	14385	64	4520	500	10560	10	1	12764009	1904	-40.77	21.44	12	0.71	-366.00	696.00	29450	20241018	-49.34	14620	20241101	2.05	29450	-49.34	20241018	14620	2.05	20241101	29450	-49.34	20241018	14620	2.05	20241101	0.00	N	308430	500	63 억		21018	N	N	0	N	00	N