KissMeData/067080/price/prices-20241001.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	20241031	160651	53	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-30	5	-0.18	6141740400	366398	68.81	16710	17370	16300	22100	11930	17030	16761.82	1.75	0	-9663	18130	17580	16940	16390	15750	17855	16665	93	5070	500	0	10	1	18616650	3165	-274.19	3.84	12	1.97	-62.00	4426.00	24150	20241016	-29.61	8290	20240805	105.07	24150	-29.61	20241016	8290	105.07	20240805	24150	-29.61	20241016	8290	105.07	20240805	2.70	N	067080	500	93 억		326245	N	N	0	N	02	N
3	20241031	150659	53	100.00	KOSDAQ		제약	N	N	N	N		N	16920	-110	5	-0.65	5779485080	345056	64.81	16710	17370	16300	22100	11930	17030	16749.35	1.75	0	-9368	18130	17580	16940	16390	15750	17855	16665	93	5070	500	0	10	1	18616650	3150	-272.90	3.82	12	1.85	-62.00	4426.00	24150	20241016	-29.94	8290	20240805	104.10	24150	-29.94	20241016	8290	104.10	20240805	24150	-29.94	20241016	8290	104.10	20240805	2.70	N	067080	500	93 억		326245	N	N	0	N	02	N
4	20241031	140658	53	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-80	5	-0.47	4924487420	294970	55.40	16710	17370	16300	22100	11930	17030	16694.79	1.75	0	-15769	18130	17580	16940	16390	15750	17855	16665	93	5070	500	0	10	1	18616650	3156	-273.39	3.83	12	1.58	-62.00	4426.00	24150	20241016	-29.81	8290	20240805	104.46	24150	-29.81	20241016	8290	104.46	20240805	24150	-29.81	20241016	8290	104.46	20240805	2.70	N	067080	500	93 억		326245	N	N	0	N	02	N
5	20241031	130657	53	100.00	KOSDAQ		제약	N	N	N	N		N	16680	-350	5	-2.06	4321449190	259285	48.70	16710	17370	16300	22100	11930	17030	16666.68	1.75	0	-14684	18130	17580	16940	16390	15750	17855	16665	93	5070	500	0	10	1	18616650	3105	-269.03	3.77	12	1.39	-62.00	4426.00	24150	20241016	-30.93	8290	20240805	101.21	24150	-30.93	20241016	8290	101.21	20240805	24150	-30.93	20241016	8290	101.21	20240805	2.70	N	067080	500	93 억		326245	N	N	0	N	02	N
6	20241031	120657	53	100.00	KOSDAQ		제약	N	N	N	N		N	16560	-470	5	-2.76	3667919900	219681	41.26	16710	17370	16310	22100	11930	17030	16696.46	1.75	0	-21303	18130	17580	16940	16390	15750	17855	16665	93	5070	500	0	10	1	18616650	3083	-267.10	3.74	12	1.18	-62.00	4426.00	24150	20241016	-31.43	8290	20240805	99.76	24150	-31.43	20241016	8290	99.76	20240805	24150	-31.43	20241016	8290	99.76	20240805	2.70	N	067080	500	93 억		326245	N	N	0	N	02	N
7	20241031	110657	53	100.00	KOSDAQ		제약	N	N	N	N		N	16660	-370	5	-2.17	2848251510	169845	31.90	16710	17370	16360	22100	11930	17030	16769.59	1.75	0	-20317	18130	17580	16940	16390	15750	17855	16665	93	5070	500	0	10	1	18616650	3102	-268.71	3.76	12	0.91	-62.00	4426.00	24150	20241016	-31.01	8290	20240805	100.97	24150	-31.01	20241016	8290	100.97	20240805	24150	-31.01	20241016	8290	100.97	20240805	2.70	N	067080	500	93 억		326245	N	N	0	N	02	N
8	20241031	100657	53	100.00	KOSDAQ		제약	N	N	N	N		N	16630	-400	5	-2.35	2343716720	139536	26.21	16710	17370	16360	22100	11930	17030	16796.37	1.75	0	-16331	18130	17580	16940	16390	15750	17855	16665	93	5070	500	0	10	1	18616650	3096	-268.23	3.76	12	0.75	-62.00	4426.00	24150	20241016	-31.14	8290	20240805	100.60	24150	-31.14	20241016	8290	100.60	20240805	24150	-31.14	20241016	8290	100.60	20240805	2.70	N	067080	500	93 억		326245	N	N	0	N	02	N
9	20241031	090654	53	100.00	KOSDAQ		제약	N	N	N	N		N	16460	-570	5	-3.35	496234480	29884	5.61	16710	16760	16450	22100	11930	17030	16604.26	1.75	0	-4545	18130	17580	16940	16390	15750	17855	16665	93	5070	500	0	10	1	18616650	3064	-265.48	3.72	12	0.16	-62.00	4426.00	24150	20241016	-31.84	8290	20240805	98.55	24150	-31.84	20241016	8290	98.55	20240805	24150	-31.84	20241016	8290	98.55	20240805	2.70	N	067080	500	93 억		326245	N	N	0	N	02	N
10	20241030	160653	53	100.00	KOSDAQ		제약	N	N	N	N		N	17030	130	2	0.77	8919443430	528312	88.53	16900	17490	16300	21950	11830	16900	16882.39	1.78	0	-4989	18906	17902	17246	16242	15586	17575	15915	93	5050	500	0	10	1	18616650	3170	-274.68	3.85	12	2.84	-62.00	4426.00	24150	20241016	-29.48	8290	20240805	105.43	24150	-29.48	20241016	8290	105.43	20240805	24150	-29.48	20241016	8290	105.43	20240805	2.76	N	067080	500	93 억		331088	N	N	0	N	02	N
11	20241030	150709	53	100.00	KOSDAQ		제약	N	N	N	N		N	16960	60	2	0.36	8583742220	508581	85.22	16900	17490	16300	21950	11830	16900	16877.82	1.78	0	-2156	18906	17902	17246	16242	15586	17575	15915	93	5050	500	0	10	1	18616650	3157	-273.55	3.83	12	2.73	-62.00	4426.00	24150	20241016	-29.77	8290	20240805	104.58	24150	-29.77	20241016	8290	104.58	20240805	24150	-29.77	20241016	8290	104.58	20240805	2.76	N	067080	500	93 억		331088	N	N	0	N	02	N
12	20241030	140657	53	100.00	KOSDAQ		제약	N	N	N	N		N	17200	300	2	1.78	7337397890	435416	72.96	16900	17490	16300	21950	11830	16900	16851.46	1.78	0	-15835	18906	17902	17246	16242	15586	17575	15915	93	5050	500	0	10	1	18616650	3202	-277.42	3.89	12	2.34	-62.00	4426.00	24150	20241016	-28.78	8290	20240805	107.48	24150	-28.78	20241016	8290	107.48	20240805	24150	-28.78	20241016	8290	107.48	20240805	2.76	N	067080	500	93 억		331088	N	N	0	N	02	N
13	20241030	130659	53	100.00	KOSDAQ		제약	N	N	N	N		N	16870	-30	5	-0.18	4257145640	256358	42.96	16900	17010	16300	21950	11830	16900	16606.15	1.78	0	7768	18906	17902	17246	16242	15586	17575	15915	93	5050	500	0	10	1	18616650	3141	-272.10	3.81	12	1.38	-62.00	4426.00	24150	20241016	-30.14	8290	20240805	103.50	24150	-30.14	20241016	8290	103.50	20240805	24150	-30.14	20241016	8290	103.50	20240805	2.76	N	067080	500	93 억		331088	N	N	0	N	02	N
14	20241030	120708	53	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-100	5	-0.59	3581280580	216304	36.24	16900	16910	16300	21950	11830	16900	16556.56	1.78	0	14931	18906	17902	17246	16242	15586	17575	15915	93	5050	500	0	10	1	18616650	3128	-270.97	3.80	12	1.16	-62.00	4426.00	24150	20241016	-30.43	8290	20240805	102.65	24150	-30.43	20241016	8290	102.65	20240805	24150	-30.43	20241016	8290	102.65	20240805	2.76	N	067080	500	93 억		331088	N	N	0	N	02	N
15	20241030	110657	53	100.00	KOSDAQ		제약	N	N	N	N		N	16620	-280	5	-1.66	3098821460	187338	31.39	16900	16910	16300	21950	11830	16900	16541.17	1.78	0	8522	18906	17902	17246	16242	15586	17575	15915	93	5050	500	0	10	1	18616650	3094	-268.06	3.76	12	1.01	-62.00	4426.00	24150	20241016	-31.18	8290	20240805	100.48	24150	-31.18	20241016	8290	100.48	20240805	24150	-31.18	20241016	8290	100.48	20240805	2.76	N	067080	500	93 억		331088	N	N	0	N	02	N
16	20241030	100654	53	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-380	5	-2.25	2446813430	147916	24.79	16900	16910	16300	21950	11830	16900	16541.70	1.78	0	3081	18906	17902	17246	16242	15586	17575	15915	93	5050	500	0	10	1	18616650	3075	-266.45	3.73	12	0.79	-62.00	4426.00	24150	20241016	-31.59	8290	20240805	99.28	24150	-31.59	20241016	8290	99.28	20240805	24150	-31.59	20241016	8290	99.28	20240805	2.76	N	067080	500	93 억		331088	N	N	0	N	02	N
17	20241030	090658	53	100.00	KOSDAQ		제약	N	N	N	N		N	16560	-340	5	-2.01	685040320	41222	6.91	16900	16910	16410	21950	11830	16900	16617.73	1.78	0	1632	18906	17902	17246	16242	15586	17575	15915	93	5050	500	0	10	1	18616650	3083	-267.10	3.74	12	0.22	-62.00	4426.00	24150	20241016	-31.43	8290	20240805	99.76	24150	-31.43	20241016	8290	99.76	20240805	24150	-31.43	20241016	8290	99.76	20240805	2.76	N	067080	500	93 억		331088	N	N	0	N	02	N
18	20241029	160634	53	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-790	5	-4.47	10046225270	584904	117.78	17440	18250	16590	22950	12390	17690	17176.75	1.50	0	50987	19363	18526	18063	17226	16763	18295	16995	93	5260	500	0	10	1	18616650	3146	-272.58	3.82	12	3.14	-62.00	4426.00	24150	20241016	-30.02	8290	20240805	103.86	24150	-30.02	20241016	8290	103.86	20240805	24150	-30.02	20241016	8290	103.86	20240805	2.89	N	067080	500	93 억		280101	N	N	6	N	02	N
19	20241029	150646	53	100.00	KOSDAQ		제약	N	N	N	N		N	16790	-900	5	-5.09	9604024850	558589	112.48	17440	18250	16590	22950	12390	17690	17193.11	1.50	0	47027	19363	18526	18063	17226	16763	18295	16995	93	5260	500	0	10	1	18616650	3126	-270.81	3.79	12	3.00	-62.00	4426.00	24150	20241016	-30.48	8290	20240805	102.53	24150	-30.48	20241016	8290	102.53	20240805	24150	-30.48	20241016	8290	102.53	20240805	2.89	N	067080	500	93 억		280101	N	N	6	N	02	N
20	20241029	140613	53	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-740	5	-4.18	8804330480	511132	102.93	17440	18250	16590	22950	12390	17690	17224.90	1.50	0	40492	19363	18526	18063	17226	16763	18295	16995	93	5260	500	0	10	1	18616650	3156	-273.39	3.83	12	2.75	-62.00	4426.00	24150	20241016	-29.81	8290	20240805	104.46	24150	-29.81	20241016	8290	104.46	20240805	24150	-29.81	20241016	8290	104.46	20240805	2.89	N	067080	500	93 억		280101	N	N	6	N	02	N
21	20241029	130638	53	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-890	5	-5.03	7362871480	424962	85.57	17440	18250	16790	22950	12390	17690	17325.70	1.50	0	28337	19363	18526	18063	17226	16763	18295	16995	93	5260	500	0	10	1	18616650	3128	-270.97	3.80	12	2.28	-62.00	4426.00	24150	20241016	-30.43	8290	20240805	102.65	24150	-30.43	20241016	8290	102.65	20240805	24150	-30.43	20241016	8290	102.65	20240805	2.89	N	067080	500	93 억		280101	N	N	6	N	02	N
22	20241029	120642	53	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-760	5	-4.30	6564696380	377737	76.07	17440	18250	16880	22950	12390	17690	17378.77	1.50	0	26619	19363	18526	18063	17226	16763	18295	16995	93	5260	500	0	10	1	18616650	3152	-273.06	3.83	12	2.03	-62.00	4426.00	24150	20241016	-29.90	8290	20240805	104.22	24150	-29.90	20241016	8290	104.22	20240805	24150	-29.90	20241016	8290	104.22	20240805	2.89	N	067080	500	93 억		280101	N	N	6	N	02	N
23	20241029	110657	53	100.00	KOSDAQ		제약	N	N	N	N		N	16980	-710	5	-4.01	5727206730	328416	66.13	17440	18250	16880	22950	12390	17690	17438.66	1.50	0	27412	19363	18526	18063	17226	16763	18295	16995	93	5260	500	0	10	1	18616650	3161	-273.87	3.84	12	1.76	-62.00	4426.00	24150	20241016	-29.69	8290	20240805	104.83	24150	-29.69	20241016	8290	104.83	20240805	24150	-29.69	20241016	8290	104.83	20240805	2.89	N	067080	500	93 억		280101	N	N	6	N	02	N
24	20241029	100639	53	100.00	KOSDAQ		제약	N	N	N	N		N	17280	-410	5	-2.32	3320475070	187562	37.77	17440	18250	17220	22950	12390	17690	17703.37	1.50	0	-1030	19363	18526	18063	17226	16763	18295	16995	93	5260	500	0	10	1	18616650	3217	-278.71	3.90	12	1.01	-62.00	4426.00	24150	20241016	-28.45	8290	20240805	108.44	24150	-28.45	20241016	8290	108.44	20240805	24150	-28.45	20241016	8290	108.44	20240805	2.89	N	067080	500	93 억		280101	N	N	6	N	02	N
25	20241028	160632	53	100.00	KOSDAQ		제약	N	N	N	N		N	17690	-1110	5	-5.90	8847654370	490318	89.79	18880	18900	17600	24400	13160	18800	18044.92	1.71	0	-39002	19860	19330	18740	18210	17620	19360	18240	93	5600	500	0	10	1	18616650	3293	-285.32	4.00	12	2.63	-62.00	4426.00	24150	20241016	-26.75	8290	20240805	113.39	24150	-26.75	20241016	8290	113.39	20240805	24150	-26.75	20241016	8290	113.39	20240805	3.13	N	067080	500	93 억		319103	N	N	6	N	02	N
26	20241028	150636	53	100.00	KOSDAQ		제약	N	N	N	N		N	17840	-960	5	-5.11	8454518750	468138	85.73	18880	18900	17600	24400	13160	18800	18059.45	1.71	0	-37101	19860	19330	18740	18210	17620	19360	18240	93	5600	500	0	10	1	18616650	3321	-287.74	4.03	12	2.51	-62.00	4426.00	24150	20241016	-26.13	8290	20240805	115.20	24150	-26.13	20241016	8290	115.20	20240805	24150	-26.13	20241016	8290	115.20	20240805	3.13	N	067080	500	93 억		319103	N	N	4	N	02	N
27	20241028	140639	53	100.00	KOSDAQ		제약	N	N	N	N		N	17750	-1050	5	-5.59	7525926520	415721	76.13	18880	18900	17610	24400	13160	18800	18102.84	1.71	0	-26537	19860	19330	18740	18210	17620	19360	18240	93	5600	500	0	10	1	18616650	3304	-286.29	4.01	12	2.23	-62.00	4426.00	24150	20241016	-26.50	8290	20240805	114.11	24150	-26.50	20241016	8290	114.11	20240805	24150	-26.50	20241016	8290	114.11	20240805	3.13	N	067080	500	93 억		319103	N	N	4	N	02	N
28	20241028	130636	53	100.00	KOSDAQ		제약	N	N	N	N		N	17760	-1040	5	-5.53	6508947850	358315	65.62	18880	18900	17670	24400	13160	18800	18164.94	1.71	0	-21747	19860	19330	18740	18210	17620	19360	18240	93	5600	500	0	10	1	18616650	3306	-286.45	4.01	12	1.92	-62.00	4426.00	24150	20241016	-26.46	8290	20240805	114.23	24150	-26.46	20241016	8290	114.23	20240805	24150	-26.46	20241016	8290	114.23	20240805	3.13	N	067080	500	93 억		319103	N	N	4	N	02	N
29	20241028	120637	53	100.00	KOSDAQ		제약	N	N	N	N		N	17860	-940	5	-5.00	5585994160	306491	56.13	18880	18900	17830	24400	13160	18800	18225.12	1.71	0	-18633	19860	19330	18740	18210	17620	19360	18240	93	5600	500	0	10	1	18616650	3325	-288.06	4.04	12	1.65	-62.00	4426.00	24150	20241016	-26.05	8290	20240805	115.44	24150	-26.05	20241016	8290	115.44	20240805	24150	-26.05	20241016	8290	115.44	20240805	3.13	N	067080	500	93 억		319103	N	N	4	N	02	N
30	20241028	110543	53	100.00	KOSDAQ		제약	N	N	N	N		N	17990	-810	5	-4.31	4858912660	265863	48.69	18880	18900	17870	24400	13160	18800	18275.45	1.71	0	-16321	19860	19330	18740	18210	17620	19360	18240	93	5600	500	0	10	1	18616650	3349	-290.16	4.06	12	1.43	-62.00	4426.00	24150	20241016	-25.51	8290	20240805	117.01	24150	-25.51	20241016	8290	117.01	20240805	24150	-25.51	20241016	8290	117.01	20240805	3.13	N	067080	500	93 억		319103	N	N	4	N	02	N
31	20241028	100632	53	100.00	KOSDAQ		제약	N	N	N	N		N	18030	-770	5	-4.10	3580595460	194968	35.70	18880	18900	17950	24400	13160	18800	18364.42	1.71	0	3735	19860	19330	18740	18210	17620	19360	18240	93	5600	500	0	10	1	18616650	3357	-290.81	4.07	12	1.05	-62.00	4426.00	24150	20241016	-25.34	8290	20240805	117.49	24150	-25.34	20241016	8290	117.49	20240805	24150	-25.34	20241016	8290	117.49	20240805	3.13	N	067080	500	93 억		319103	N	N	4	N	02	N
32	20241028	090633	53	100.00	KOSDAQ		제약	N	N	N	N		N	18700	-100	5	-0.53	690897980	36688	6.72	18880	18900	18700	24400	13160	18800	18831.96	1.71	0	-7127	19860	19330	18740	18210	17620	19360	18240	93	5600	500	0	10	1	18616650	3481	-301.61	4.23	12	0.20	-62.00	4426.00	24150	20241016	-22.57	8290	20240805	125.57	24150	-22.57	20241016	8290	125.57	20240805	24150	-22.57	20241016	8290	125.57	20240805	3.13	N	067080	500	93 억		319103	N	N	4	N	02	N
33	20241025	160631	53	100.00	KOSDAQ		제약	N	N	N	N		N	18800	300	2	1.62	10027407250	538700	99.10	18800	19270	18150	24050	12950	18500	18614.09	1.93	0	8824	19260	18880	18270	17890	17280	19070	18080	93	5550	500	0	10	1	18616650	3500	-303.23	4.25	12	2.89	-62.00	4426.00	24150	20241016	-22.15	8290	20240805	126.78	24150	-22.15	20241016	8290	126.78	20240805	24150	-22.15	20241016	8290	126.78	20240805	3.31	N	067080	500	93 억		359736	N	N	4	N	02	N
34	20241025	150636	53	100.00	KOSDAQ		제약	N	N	N	N		N	18560	60	2	0.32	9404688780	505425	92.98	18800	19270	18150	24050	12950	18500	18607.77	1.93	0	11863	19260	18880	18270	17890	17280	19070	18080	93	5550	500	0	10	1	18616650	3455	-299.35	4.19	12	2.71	-62.00	4426.00	24150	20241016	-23.15	8290	20240805	123.88	24150	-23.15	20241016	8290	123.88	20240805	24150	-23.15	20241016	8290	123.88	20240805	3.31	N	067080	500	93 억		359736	N	N	36	N	02	N
35	20241025	140633	53	100.00	KOSDAQ		제약	N	N	N	N		N	18550	50	2	0.27	8661393340	465241	85.59	18800	19270	18150	24050	12950	18500	18617.34	1.93	0	10030	19260	18880	18270	17890	17280	19070	18080	93	5550	500	0	10	1	18616650	3453	-299.19	4.19	12	2.50	-62.00	4426.00	24150	20241016	-23.19	8290	20240805	123.76	24150	-23.19	20241016	8290	123.76	20240805	24150	-23.19	20241016	8290	123.76	20240805	3.31	N	067080	500	93 억		359736	N	N	36	N	02	N
36	20241025	130636	53	100.00	KOSDAQ		제약	N	N	N	N		N	18440	-60	5	-0.32	8052523900	432410	79.55	18800	19270	18150	24050	12950	18500	18622.80	1.93	0	16191	19260	18880	18270	17890	17280	19070	18080	93	5550	500	0	10	1	18616650	3433	-297.42	4.17	12	2.32	-62.00	4426.00	24150	20241016	-23.64	8290	20240805	122.44	24150	-23.64	20241016	8290	122.44	20240805	24150	-23.64	20241016	8290	122.44	20240805	3.31	N	067080	500	93 억		359736	N	N	36	N	02	N
37	20241025	120638	53	100.00	KOSDAQ		제약	N	N	N	N		N	18760	260	2	1.41	5345696110	288783	53.13	18800	18940	18150	24050	12950	18500	18511.17	1.93	0	16312	19260	18880	18270	17890	17280	19070	18080	93	5550	500	0	10	1	18616650	3492	-302.58	4.24	12	1.55	-62.00	4426.00	24150	20241016	-22.32	8290	20240805	126.30	24150	-22.32	20241016	8290	126.30	20240805	24150	-22.32	20241016	8290	126.30	20240805	3.31	N	067080	500	93 억		359736	N	N	36	N	02	N
38	20241025	110632	53	100.00	KOSDAQ		제약	N	N	N	N		N	18590	90	2	0.49	4456989630	241171	44.37	18800	18940	18150	24050	12950	18500	18480.51	1.93	0	8895	19260	18880	18270	17890	17280	19070	18080	93	5550	500	0	10	1	18616650	3461	-299.84	4.20	12	1.30	-62.00	4426.00	24150	20241016	-23.02	8290	20240805	124.25	24150	-23.02	20241016	8290	124.25	20240805	24150	-23.02	20241016	8290	124.25	20240805	3.31	N	067080	500	93 억		359736	N	N	36	N	02	N
39	20241025	100634	53	100.00	KOSDAQ		제약	N	N	N	N		N	18290	-210	5	-1.14	3149249540	169923	31.26	18800	18940	18230	24050	12950	18500	18533.65	1.93	0	-5114	19260	18880	18270	17890	17280	19070	18080	93	5550	500	0	10	1	18616650	3405	-295.00	4.13	12	0.91	-62.00	4426.00	24150	20241016	-24.27	8290	20240805	120.63	24150	-24.27	20241016	8290	120.63	20240805	24150	-24.27	20241016	8290	120.63	20240805	3.31	N	067080	500	93 억		359736	N	N	36	N	02	N
40	20241025	090635	53	100.00	KOSDAQ		제약	N	N	N	N		N	18800	300	2	1.62	810384480	43199	7.95	18800	18940	18520	24050	12950	18500	18767.51	1.93	0	-2391	19260	18880	18270	17890	17280	19070	18080	93	5550	500	0	10	1	18616650	3500	-303.23	4.25	12	0.23	-62.00	4426.00	24150	20241016	-22.15	8290	20240805	126.78	24150	-22.15	20241016	8290	126.78	20240805	24150	-22.15	20241016	8290	126.78	20240805	3.31	N	067080	500	93 억		359736	N	N	36	N	02	N
41	20241024	160623	53	100.00	KOSDAQ		제약	N	N	N	N		N	18500	160	2	0.87	9788240950	536684	45.58	17800	18650	17660	23800	12840	18340	18237.28	1.65	0	53415	20740	19540	18600	17400	16460	19070	16930	93	5460	500	0	10	1	18616650	3444	-298.39	4.18	12	2.88	-62.00	4426.00	24150	20241016	-23.40	8290	20240805	123.16	24150	-23.40	20241016	8290	123.16	20240805	24150	-23.40	20241016	8290	123.16	20240805	3.49	N	067080	500	93 억		306917	N	N	36	N	02	N
42	20241024	150628	53	100.00	KOSDAQ		제약	N	N	N	N		N	18590	250	2	1.36	8994582510	493658	41.93	17800	18650	17660	23800	12840	18340	18220.25	1.65	0	54424	20740	19540	18600	17400	16460	19070	16930	93	5460	500	0	10	1	18616650	3461	-299.84	4.20	12	2.65	-62.00	4426.00	24150	20241016	-23.02	8290	20240805	124.25	24150	-23.02	20241016	8290	124.25	20240805	24150	-23.02	20241016	8290	124.25	20240805	3.49	N	067080	500	93 억		306917	N	N	8	N	02	N
43	20241024	140617	53	100.00	KOSDAQ		제약	N	N	N	N		N	18220	-120	5	-0.65	7509619880	412787	35.06	17800	18650	17660	23800	12840	18340	18192.44	1.65	0	56110	20740	19540	18600	17400	16460	19070	16930	93	5460	500	0	10	1	18616650	3392	-293.87	4.12	12	2.22	-62.00	4426.00	24150	20241016	-24.55	8290	20240805	119.78	24150	-24.55	20241016	8290	119.78	20240805	24150	-24.55	20241016	8290	119.78	20240805	3.49	N	067080	500	93 억		306917	N	N	8	N	02	N
44	20241024	130627	53	100.00	KOSDAQ		제약	N	N	N	N		N	18250	-90	5	-0.49	6721065960	369800	31.41	17800	18650	17660	23800	12840	18340	18174.82	1.65	0	49372	20740	19540	18600	17400	16460	19070	16930	93	5460	500	0	10	1	18616650	3398	-294.35	4.12	12	1.99	-62.00	4426.00	24150	20241016	-24.43	8290	20240805	120.14	24150	-24.43	20241016	8290	120.14	20240805	24150	-24.43	20241016	8290	120.14	20240805	3.49	N	067080	500	93 억		306917	N	N	8	N	02	N
45	20241024	120626	53	100.00	KOSDAQ		제약	N	N	N	N		N	18220	-120	5	-0.65	4912078700	271563	23.06	17800	18460	17660	23800	12840	18340	18088.08	1.65	0	45290	20740	19540	18600	17400	16460	19070	16930	93	5460	500	0	10	1	18616650	3392	-293.87	4.12	12	1.46	-62.00	4426.00	24150	20241016	-24.55	8290	20240805	119.78	24150	-24.55	20241016	8290	119.78	20240805	24150	-24.55	20241016	8290	119.78	20240805	3.49	N	067080	500	93 억		306917	N	N	8	N	02	N
46	20241024	110629	53	100.00	KOSDAQ		제약	N	N	N	N		N	18390	50	2	0.27	4212120260	233183	19.80	17800	18460	17660	23800	12840	18340	18063.46	1.65	0	41423	20740	19540	18600	17400	16460	19070	16930	93	5460	500	0	10	1	18616650	3424	-296.61	4.15	12	1.25	-62.00	4426.00	24150	20241016	-23.85	8290	20240805	121.83	24150	-23.85	20241016	8290	121.83	20240805	24150	-23.85	20241016	8290	121.83	20240805	3.49	N	067080	500	93 억		306917	N	N	8	N	02	N
47	20241024	100644	53	100.00	KOSDAQ		제약	N	N	N	N		N	18030	-310	5	-1.69	3081279590	171264	14.55	17800	18410	17660	23800	12840	18340	17991.19	1.65	0	43290	20740	19540	18600	17400	16460	19070	16930	93	5460	500	0	10	1	18616650	3357	-290.81	4.07	12	0.92	-62.00	4426.00	24150	20241016	-25.34	8290	20240805	117.49	24150	-25.34	20241016	8290	117.49	20240805	24150	-25.34	20241016	8290	117.49	20240805	3.49	N	067080	500	93 억		306917	N	N	8	N	02	N
48	20241024	090646	53	100.00	KOSDAQ		제약	N	N	N	N		N	18040	-300	5	-1.64	1134076590	63670	5.41	17800	18180	17660	23800	12840	18340	17810.93	1.65	0	17001	20740	19540	18600	17400	16460	19070	16930	93	5460	500	0	10	1	18616650	3358	-290.97	4.08	12	0.34	-62.00	4426.00	24150	20241016	-25.30	8290	20240805	117.61	24150	-25.30	20241016	8290	117.61	20240805	24150	-25.30	20241016	8290	117.61	20240805	3.49	N	067080	500	93 억		306917	N	N	8	N	02	N
49	20241023	160627	53	100.00	KOSDAQ		제약	N	N	N	N		N	18340	90	2	0.49	21832740220	1168100	161.74	18620	19800	17660	23700	12780	18250	18691.26	1.52	0	25004	19636	18942	18506	17812	17376	18725	17595	93	5450	500	0	10	1	18616650	3414	-295.81	4.14	12	6.27	-62.00	4426.00	24150	20241016	-24.06	8290	20240805	121.23	24150	-24.06	20241016	8290	121.23	20240805	24150	-24.06	20241016	8290	121.23	20240805	3.53	N	067080	500	93 억		283241	N	N	8	N	02	N
50	20241023	150640	53	100.00	KOSDAQ		제약	N	N	N	N		N	18310	60	2	0.33	21250017790	1136249	157.33	18620	19800	17660	23700	12780	18250	18701.90	1.52	0	25230	19636	18942	18506	17812	17376	18725	17595	93	5450	500	0	10	1	18616650	3409	-295.32	4.14	12	6.10	-62.00	4426.00	24150	20241016	-24.18	8290	20240805	120.87	24150	-24.18	20241016	8290	120.87	20240805	24150	-24.18	20241016	8290	120.87	20240805	3.53	N	067080	500	93 억		283241	N	N	13	N	02	N
51	20241023	140641	53	100.00	KOSDAQ		제약	N	N	N	N		N	18100	-150	5	-0.82	20272256800	1082710	149.92	18620	19800	17660	23700	12780	18250	18723.63	1.52	0	17283	19636	18942	18506	17812	17376	18725	17595	93	5450	500	0	10	1	18616650	3370	-291.94	4.09	12	5.82	-62.00	4426.00	24150	20241016	-25.05	8290	20240805	118.34	24150	-25.05	20241016	8290	118.34	20240805	24150	-25.05	20241016	8290	118.34	20240805	3.53	N	067080	500	93 억		283241	N	N	13	N	02	N
52	20241023	130631	53	100.00	KOSDAQ		제약	N	N	N	N		N	18030	-220	5	-1.21	19446241300	1037163	143.61	18620	19800	17660	23700	12780	18250	18749.46	1.52	0	13750	19636	18942	18506	17812	17376	18725	17595	93	5450	500	0	10	1	18616650	3357	-290.81	4.07	12	5.57	-62.00	4426.00	24150	20241016	-25.34	8290	20240805	117.49	24150	-25.34	20241016	8290	117.49	20240805	24150	-25.34	20241016	8290	117.49	20240805	3.53	N	067080	500	93 억		283241	N	N	13	N	02	N
53	20241023	120629	53	100.00	KOSDAQ		제약	N	N	N	N		N	18220	-30	5	-0.16	17205044090	912497	126.35	18620	19800	17980	23700	12780	18250	18854.90	1.52	0	25527	19636	18942	18506	17812	17376	18725	17595	93	5450	500	0	10	1	18616650	3392	-293.87	4.12	12	4.90	-62.00	4426.00	24150	20241016	-24.55	8290	20240805	119.78	24150	-24.55	20241016	8290	119.78	20240805	24150	-24.55	20241016	8290	119.78	20240805	3.53	N	067080	500	93 억		283241	N	N	13	N	02	N
54	20241023	110625	53	100.00	KOSDAQ		제약	N	N	N	N		N	18700	450	2	2.47	14810384210	782268	108.32	18620	19800	17980	23700	12780	18250	18932.62	1.52	0	31281	19636	18942	18506	17812	17376	18725	17595	93	5450	500	0	10	1	18616650	3481	-301.61	4.23	12	4.20	-62.00	4426.00	24150	20241016	-22.57	8290	20240805	125.57	24150	-22.57	20241016	8290	125.57	20240805	24150	-22.57	20241016	8290	125.57	20240805	3.53	N	067080	500	93 억		283241	N	N	13	N	02	N
55	20241023	100629	53	100.00	KOSDAQ		제약	N	N	N	N		N	18670	420	2	2.30	7040615970	377479	52.27	18620	19360	17980	23700	12780	18250	18651.68	1.52	0	30512	19636	18942	18506	17812	17376	18725	17595	93	5450	500	0	10	1	18616650	3476	-301.13	4.22	12	2.03	-62.00	4426.00	24150	20241016	-22.69	8290	20240805	125.21	24150	-22.69	20241016	8290	125.21	20240805	24150	-22.69	20241016	8290	125.21	20240805	3.53	N	067080	500	93 억		283241	N	N	13	N	02	N
56	20241023	090629	53	100.00	KOSDAQ		제약	N	N	N	N		N	19170	920	2	5.04	1531386250	81413	11.27	18620	19180	18570	23700	12780	18250	18810.09	1.52	0	15810	19636	18942	18506	17812	17376	18725	17595	93	5450	500	0	10	1	18616650	3569	-309.19	4.33	12	0.44	-62.00	4426.00	24150	20241016	-20.62	8290	20240805	131.24	24150	-20.62	20241016	8290	131.24	20240805	24150	-20.62	20241016	8290	131.24	20240805	3.53	N	067080	500	93 억		283241	N	N	13	N	02	N
57	20241022	160620	53	100.00	KOSDAQ		제약	N	N	N	N		N	18250	-1170	5	-6.02	12878243900	698330	92.91	19140	19200	18070	25200	13600	19420	18443.73	1.15	0	69342	20653	20036	19483	18866	18313	19760	18590	93	5780	500	0	10	1	18616650	3398	-294.35	4.12	12	3.75	-62.00	4426.00	24150	20241016	-24.43	8290	20240805	120.14	24150	-24.43	20241016	8290	120.14	20240805	24150	-24.43	20241016	8290	120.14	20240805	3.64	N	067080	500	93 억		213856	N	N	13	N	02	N
58	20241022	150628	53	100.00	KOSDAQ		제약	N	N	N	N		N	18540	-880	5	-4.53	12121703470	657119	87.42	19140	19200	18070	25200	13600	19420	18446.47	1.15	0	64753	20653	20036	19483	18866	18313	19760	18590	93	5780	500	0	10	1	18616650	3452	-299.03	4.19	12	3.53	-62.00	4426.00	24150	20241016	-23.23	8290	20240805	123.64	24150	-23.23	20241016	8290	123.64	20240805	24150	-23.23	20241016	8290	123.64	20240805	3.64	N	067080	500	93 억		213856	N	N	94	N	02	N
59	20241022	140629	53	100.00	KOSDAQ		제약	N	N	N	N		N	18330	-1090	5	-5.61	10922987350	591763	78.73	19140	19200	18070	25200	13600	19420	18458.08	1.15	0	46960	20653	20036	19483	18866	18313	19760	18590	93	5780	500	0	10	1	18616650	3412	-295.65	4.14	12	3.18	-62.00	4426.00	24150	20241016	-24.10	8290	20240805	121.11	24150	-24.10	20241016	8290	121.11	20240805	24150	-24.10	20241016	8290	121.11	20240805	3.64	N	067080	500	93 억		213856	N	N	94	N	02	N
60	20241022	130629	53	100.00	KOSDAQ		제약	N	N	N	N		N	18400	-1020	5	-5.25	10353180830	560778	74.61	19140	19200	18070	25200	13600	19420	18461.86	1.15	0	44146	20653	20036	19483	18866	18313	19760	18590	93	5780	500	0	10	1	18616650	3425	-296.77	4.16	12	3.01	-62.00	4426.00	24150	20241016	-23.81	8290	20240805	121.95	24150	-23.81	20241016	8290	121.95	20240805	24150	-23.81	20241016	8290	121.95	20240805	3.64	N	067080	500	93 억		213856	N	N	94	N	02	N
61	20241022	120627	53	100.00	KOSDAQ		제약	N	N	N	N		N	18620	-800	5	-4.12	9232873700	499818	66.50	19140	19200	18070	25200	13600	19420	18472.12	1.15	0	41454	20653	20036	19483	18866	18313	19760	18590	93	5780	500	0	10	1	18616650	3466	-300.32	4.21	12	2.68	-62.00	4426.00	24150	20241016	-22.90	8290	20240805	124.61	24150	-22.90	20241016	8290	124.61	20240805	24150	-22.90	20241016	8290	124.61	20240805	3.64	N	067080	500	93 억		213856	N	N	94	N	02	N
62	20241022	110624	53	100.00	KOSDAQ		제약	N	N	N	N		N	18580	-840	5	-4.33	8008351270	434354	57.79	19140	19200	18070	25200	13600	19420	18436.97	1.15	0	26335	20653	20036	19483	18866	18313	19760	18590	93	5780	500	0	10	1	18616650	3459	-299.68	4.20	12	2.33	-62.00	4426.00	24150	20241016	-23.06	8290	20240805	124.13	24150	-23.06	20241016	8290	124.13	20240805	24150	-23.06	20241016	8290	124.13	20240805	3.64	N	067080	500	93 억		213856	N	N	94	N	02	N
63	20241022	100626	53	100.00	KOSDAQ		제약	N	N	N	N		N	18200	-1220	5	-6.28	6276658380	340726	45.33	19140	19200	18070	25200	13600	19420	18420.89	1.15	0	8177	20653	20036	19483	18866	18313	19760	18590	93	5780	500	0	10	1	18616650	3388	-293.55	4.11	12	1.83	-62.00	4426.00	24150	20241016	-24.64	8290	20240805	119.54	24150	-24.64	20241016	8290	119.54	20240805	24150	-24.64	20241016	8290	119.54	20240805	3.64	N	067080	500	93 억		213856	N	N	94	N	02	N
64	20241022	090626	53	100.00	KOSDAQ		제약	N	N	N	N		N	18520	-900	5	-4.63	1659541870	88619	11.79	19140	19200	18490	25200	13600	19420	18725.26	1.15	0	-2761	20653	20036	19483	18866	18313	19760	18590	93	5780	500	0	10	1	18616650	3448	-298.71	4.18	12	0.48	-62.00	4426.00	24150	20241016	-23.31	8290	20240805	123.40	24150	-23.31	20241016	8290	123.40	20240805	24150	-23.31	20241016	8290	123.40	20240805	3.64	N	067080	500	93 억		213856	N	N	94	N	02	N
65	20241021	160620	53	100.00	KOSDAQ		제약	N	N	N	N		N	19420	-580	5	-2.90	14376975130	736143	48.62	19600	20100	18930	26000	14000	20000	19530.00	0.82	0	62452	23673	21836	20513	18676	17353	21175	18015	93	6000	500	0	10	1	18616650	3615	-313.23	4.39	12	3.95	-62.00	4426.00	24150	20241016	-19.59	8290	20240805	134.26	24150	-19.59	20241016	8290	134.26	20240805	24150	-19.59	20241016	8290	134.26	20240805	3.80	N	067080	500	93 억		152616	N	N	94	N	02	N
66	20241021	150624	53	100.00	KOSDAQ		제약	N	N	N	N		N	19600	-400	5	-2.00	13587863130	695650	45.94	19600	20100	18930	26000	14000	20000	19532.26	0.82	0	63006	23673	21836	20513	18676	17353	21175	18015	93	6000	500	0	10	1	18616650	3649	-316.13	4.43	12	3.74	-62.00	4426.00	24150	20241016	-18.84	8290	20240805	136.43	24150	-18.84	20241016	8290	136.43	20240805	24150	-18.84	20241016	8290	136.43	20240805	3.80	N	067080	500	93 억		152616	N	N	1060	N	02	N
67	20241021	140626	53	100.00	KOSDAQ		제약	N	N	N	N		N	19600	-400	5	-2.00	12344510690	632295	41.76	19600	20100	18930	26000	14000	20000	19522.94	0.82	0	53711	23673	21836	20513	18676	17353	21175	18015	93	6000	500	0	10	1	18616650	3649	-316.13	4.43	12	3.40	-62.00	4426.00	24150	20241016	-18.84	8290	20240805	136.43	24150	-18.84	20241016	8290	136.43	20240805	24150	-18.84	20241016	8290	136.43	20240805	3.80	N	067080	500	93 억		152616	N	N	1060	N	02	N
68	20241021	130623	53	100.00	KOSDAQ		제약	N	N	N	N		N	19660	-340	5	-1.70	11291856170	579044	38.24	19600	20100	18930	26000	14000	20000	19500.40	0.82	0	59714	23673	21836	20513	18676	17353	21175	18015	93	6000	500	0	10	1	18616650	3660	-317.10	4.44	12	3.11	-62.00	4426.00	24150	20241016	-18.59	8290	20240805	137.15	24150	-18.59	20241016	8290	137.15	20240805	24150	-18.59	20241016	8290	137.15	20240805	3.80	N	067080	500	93 억		152616	N	N	1060	N	02	N
69	20241021	120624	53	100.00	KOSDAQ		제약	N	N	N	N		N	19810	-190	5	-0.95	10070521950	516948	34.14	19600	20100	18930	26000	14000	20000	19480.19	0.82	0	58026	23673	21836	20513	18676	17353	21175	18015	93	6000	500	0	10	1	18616650	3688	-319.52	4.48	12	2.78	-62.00	4426.00	24150	20241016	-17.97	8290	20240805	138.96	24150	-17.97	20241016	8290	138.96	20240805	24150	-17.97	20241016	8290	138.96	20240805	3.80	N	067080	500	93 억		152616	N	N	1060	N	02	N
70	20241021	110621	53	100.00	KOSDAQ		제약	N	N	N	N		N	19520	-480	5	-2.40	7801397030	402469	26.58	19600	20100	18930	26000	14000	20000	19383.03	0.82	0	45107	23673	21836	20513	18676	17353	21175	18015	93	6000	500	0	10	1	18616650	3634	-314.84	4.41	12	2.16	-62.00	4426.00	24150	20241016	-19.17	8290	20240805	135.46	24150	-19.17	20241016	8290	135.46	20240805	24150	-19.17	20241016	8290	135.46	20240805	3.80	N	067080	500	93 억		152616	N	N	1060	N	02	N
71	20241021	100623	53	100.00	KOSDAQ		제약	N	N	N	N		N	19380	-620	5	-3.10	5514201460	285264	18.84	19600	20100	18930	26000	14000	20000	19328.92	0.82	0	38071	23673	21836	20513	18676	17353	21175	18015	93	6000	500	0	10	1	18616650	3608	-312.58	4.38	12	1.53	-62.00	4426.00	24150	20241016	-19.75	8290	20240805	133.78	24150	-19.75	20241016	8290	133.78	20240805	24150	-19.75	20241016	8290	133.78	20240805	3.80	N	067080	500	93 억		152616	N	N	1060	N	02	N
72	20241021	090621	53	100.00	KOSDAQ		제약	N	N	N	N		N	19640	-360	5	-1.80	1457385260	74569	4.92	19600	20100	19190	26000	14000	20000	19540.83	0.82	0	5272	23673	21836	20513	18676	17353	21175	18015	93	6000	500	0	10	1	18616650	3656	-316.77	4.44	12	0.40	-62.00	4426.00	24150	20241016	-18.67	8290	20240805	136.91	24150	-18.67	20241016	8290	136.91	20240805	24150	-18.67	20241016	8290	136.91	20240805	3.80	N	067080	500	93 억		152616	N	N	1060	N	02	N
73	20241018	160620	53	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-1800	5	-8.26	30359251420	1493509	48.32	22300	22350	19190	28300	15300	21800	20327.99	0.94	0	-22106	23866	22832	21966	20932	20066	23350	21450	93	6500	500	0	50	1	18616650	3723	-322.58	4.52	12	8.02	-62.00	4426.00	24150	20241016	-17.18	8290	20240805	141.25	24150	-17.18	20241016	8290	141.25	20240805	24150	-17.18	20241016	8290	141.25	20240805	4.23	N	067080	500	93 억		174654	N	N	1060	N	02	N
74	20241018	150637	53	100.00	KOSDAQ		제약	N	N	N	N		N	19300	-2500	5	-11.47	28035424630	1375070	44.49	22300	22350	19290	28300	15300	21800	20388.36	0.94	0	-30376	23866	22832	21966	20932	20066	23350	21450	93	6500	500	0	10	1	18616650	3593	-311.29	4.36	12	7.39	-62.00	4426.00	24150	20241016	-20.08	8290	20240805	132.81	24150	-20.08	20241016	8290	132.81	20240805	24150	-20.08	20241016	8290	132.81	20240805	4.23	N	067080	500	93 억		174654	N	N	0	N	02	N
75	20241018	140640	53	100.00	KOSDAQ		제약	N	N	N	N		N	19950	-1850	5	-8.49	25468132640	1244750	40.27	22300	22350	19550	28300	15300	21800	20460.44	0.94	0	-34151	23866	22832	21966	20932	20066	23350	21450	93	6500	500	0	10	1	18616650	3714	-321.77	4.51	12	6.69	-62.00	4426.00	24150	20241016	-17.39	8290	20240805	140.65	24150	-17.39	20241016	8290	140.65	20240805	24150	-17.39	20241016	8290	140.65	20240805	4.23	N	067080	500	93 억		174654	N	N	0	N	02	N
76	20241018	130624	53	100.00	KOSDAQ		제약	N	N	N	N		N	20150	-1650	5	-7.57	23733452180	1157781	37.46	22300	22350	19550	28300	15300	21800	20499.09	0.94	0	-34608	23866	22832	21966	20932	20066	23350	21450	93	6500	500	0	50	1	18616650	3751	-325.00	4.55	12	6.22	-62.00	4426.00	24150	20241016	-16.56	8290	20240805	143.06	24150	-16.56	20241016	8290	143.06	20240805	24150	-16.56	20241016	8290	143.06	20240805	4.23	N	067080	500	93 억		174654	N	N	0	N	02	N
77	20241018	120632	53	100.00	KOSDAQ		제약	N	N	N	N		N	19900	-1900	5	-8.72	21601408510	1051422	34.02	22300	22350	19550	28300	15300	21800	20544.95	0.94	0	-32688	23866	22832	21966	20932	20066	23350	21450	93	6500	500	0	10	1	18616650	3705	-320.97	4.50	12	5.65	-62.00	4426.00	24150	20241016	-17.60	8290	20240805	140.05	24150	-17.60	20241016	8290	140.05	20240805	24150	-17.60	20241016	8290	140.05	20240805	4.23	N	067080	500	93 억		174654	N	N	0	N	02	N
78	20241018	110629	53	100.00	KOSDAQ		제약	N	N	N	N		N	19900	-1900	5	-8.72	18471266280	893048	28.89	22300	22350	19680	28300	15300	21800	20683.40	0.94	0	-30377	23866	22832	21966	20932	20066	23350	21450	93	6500	500	0	10	1	18616650	3705	-320.97	4.50	12	4.80	-62.00	4426.00	24150	20241016	-17.60	8290	20240805	140.05	24150	-17.60	20241016	8290	140.05	20240805	24150	-17.60	20241016	8290	140.05	20240805	4.23	N	067080	500	93 억		174654	N	N	0	N	02	N
79	20241018	100622	53	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-900	5	-4.13	10620423200	501798	16.23	22300	22350	20350	28300	15300	21800	21164.74	0.94	0	-35966	23866	22832	21966	20932	20066	23350	21450	93	6500	500	0	50	1	18616650	3891	-337.10	4.72	12	2.70	-62.00	4426.00	24150	20241016	-13.46	8290	20240805	152.11	24150	-13.46	20241016	8290	152.11	20240805	24150	-13.46	20241016	8290	152.11	20240805	4.23	N	067080	500	93 억		174654	N	N	0	N	02	N
80	20241018	090624	53	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-400	5	-1.83	2621328100	119924	3.88	22300	22350	21150	28300	15300	21800	21858.24	0.94	0	-21679	23866	22832	21966	20932	20066	23350	21450	93	6500	500	0	50	1	18616650	3984	-345.16	4.84	12	0.64	-62.00	4426.00	24150	20241016	-11.39	8290	20240805	158.14	24150	-11.39	20241016	8290	158.14	20240805	24150	-11.39	20241016	8290	158.14	20240805	4.23	N	067080	500	93 억		174654	N	N	0	N	02	N
81	20241017	160622	54	100.00	KOSDAQ		제약	N	N	N	N		N	21800	50	2	0.23	66412586300	3011050	21.17	21500	23000	21100	28250	15250	21750	22056.95	0.19	0	138432	27516	24632	21266	18382	15016	26075	19825	93	6500	500	15660	50	1	18616650	4058	-351.61	4.93	12	16.17	-62.00	4426.00	24150	20241016	-9.73	8290	20240805	162.97	24150	-9.73	20241016	8290	162.97	20240805	24150	-9.73	20241016	8290	162.97	20240805	4.73	N	067080	500	93 억		35794	N	N	3876	N	01	N
82	20241017	150625	54	100.00	KOSDAQ		제약	N	N	N	N		N	21750	0	3	0.00	64662927350	2930820	20.61	21500	23000	21100	28250	15250	21750	22063.16	0.19	0	139295	27516	24632	21266	18382	15016	26075	19825	93	6500	500	15660	50	1	18616650	4049	-350.81	4.91	12	15.74	-62.00	4426.00	24150	20241016	-9.94	8290	20240805	162.36	24150	-9.94	20241016	8290	162.36	20240805	24150	-9.94	20241016	8290	162.36	20240805	4.73	N	067080	500	93 억		35794	N	N	3876	N	01	N
83	20241017	140623	54	100.00	KOSDAQ		제약	N	N	N	N		N	21900	150	2	0.69	60968877550	2761055	19.41	21500	23000	21100	28250	15250	21750	22081.81	0.19	0	119852	27516	24632	21266	18382	15016	26075	19825	93	6500	500	15660	50	1	18616650	4077	-353.23	4.95	12	14.83	-62.00	4426.00	24150	20241016	-9.32	8290	20240805	164.17	24150	-9.32	20241016	8290	164.17	20240805	24150	-9.32	20241016	8290	164.17	20240805	4.73	N	067080	500	93 억		35794	N	N	3876	N	01	N
84	20241017	130622	54	100.00	KOSDAQ		제약	N	N	N	N		N	21900	150	2	0.69	58223659550	2635998	18.53	21500	23000	21100	28250	15250	21750	22087.99	0.19	0	88116	27516	24632	21266	18382	15016	26075	19825	93	6500	500	15660	50	1	18616650	4077	-353.23	4.95	12	14.16	-62.00	4426.00	24150	20241016	-9.32	8290	20240805	164.17	24150	-9.32	20241016	8290	164.17	20240805	24150	-9.32	20241016	8290	164.17	20240805	4.73	N	067080	500	93 억		35794	N	N	3876	N	01	N
85	20241017	120625	54	100.00	KOSDAQ		제약	N	N	N	N		N	22050	300	2	1.38	54871356550	2483580	17.46	21500	23000	21100	28250	15250	21750	22093.75	0.19	0	69154	27516	24632	21266	18382	15016	26075	19825	93	6500	500	15660	50	1	18616650	4105	-355.65	4.98	12	13.34	-62.00	4426.00	24150	20241016	-8.70	8290	20240805	165.98	24150	-8.70	20241016	8290	165.98	20240805	24150	-8.70	20241016	8290	165.98	20240805	4.73	N	067080	500	93 억		35794	N	N	3876	N	01	N
86	20241017	110625	54	100.00	KOSDAQ		제약	N	N	N	N		N	22150	400	2	1.84	50828698950	2301714	16.18	21500	23000	21100	28250	15250	21750	22083.07	0.19	0	21688	27516	24632	21266	18382	15016	26075	19825	93	6500	500	15660	50	1	18616650	4124	-357.26	5.00	12	12.36	-62.00	4426.00	24150	20241016	-8.28	8290	20240805	167.19	24150	-8.28	20241016	8290	167.19	20240805	24150	-8.28	20241016	8290	167.19	20240805	4.73	N	067080	500	93 억		35794	N	N	3876	N	01	N
87	20241017	100625	54	100.00	KOSDAQ		제약	N	N	N	N		N	22300	550	2	2.53	36262044800	1643755	11.56	21500	23000	21100	28250	15250	21750	22060.62	0.19	0	-10378	27516	24632	21266	18382	15016	26075	19825	93	6500	500	15660	50	1	18616650	4152	-359.68	5.04	12	8.83	-62.00	4426.00	24150	20241016	-7.66	8290	20240805	169.00	24150	-7.66	20241016	8290	169.00	20240805	24150	-7.66	20241016	8290	169.00	20240805	4.73	N	067080	500	93 억		35794	N	N	3876	N	01	N
88	20241017	090620	54	100.00	KOSDAQ		제약	N	N	N	N		N	21250	-500	5	-2.30	4625456050	214743	1.51	21500	21900	21100	28250	15250	21750	21538.84	0.19	0	-12426	27516	24632	21266	18382	15016	26075	19825	93	6500	500	15660	50	1	18616650	3956	-342.74	4.80	12	1.15	-62.00	4426.00	24150	20241016	-12.01	8290	20240805	156.33	24150	-12.01	20241016	8290	156.33	20240805	24150	-12.01	20241016	8290	156.33	20240805	4.73	N	067080	500	93 억		35794	N	N	3876	N	01	N
89	20241016	160617	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21750	2950	2	15.69	308291930000	14096417	317.85	18120	24150	17900	24400	13160	18800	21870.32	0.32	0	-29126	20600	19700	18680	17780	16760	19190	17270	93	5600	500	13530	50	1	18616650	4049	-350.81	4.91	12	75.72	-62.00	4426.00	24150	20241016	-9.94	8290	20240805	162.36	24150	-9.94	20241016	8290	162.36	20240805	24150	-9.94	20241016	8290	162.36	20240805	5.22	N	067080	500	93 억		59106	N	N	3876	N	00	N
90	20241016	150620	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21600	2800	2	14.89	295895590450	13522848	304.92	18120	24150	17900	24400	13160	18800	21881.19	0.32	0	-58548	20600	19700	18680	17780	16760	19190	17270	93	5600	500	13530	50	1	18616650	4021	-348.39	4.88	12	72.64	-62.00	4426.00	24150	20241016	-10.56	8290	20240805	160.55	24150	-10.56	20241016	8290	160.55	20240805	24150	-10.56	20241016	8290	160.55	20240805	5.22	N	067080	500	93 억		59106	N	N	14255	N	00	N
91	20241016	140621	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23750	4950	2	26.33	245921143100	11314352	255.12	18120	24150	17900	24400	13160	18800	21735.37	0.32	0	-81999	20600	19700	18680	17780	16760	19190	17270	93	5600	500	13530	50	1	18616650	4421	-383.06	5.37	12	60.78	-62.00	4426.00	24150	20241016	-1.66	8290	20240805	186.49	24150	-1.66	20241016	8290	186.49	20240805	24150	-1.66	20241016	8290	186.49	20240805	5.22	N	067080	500	93 억		59106	N	N	14255	N	00	N
92	20241016	130619	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23150	4350	2	23.14	211468167350	9857932	222.28	18120	23900	17900	24400	13160	18800	21451.62	0.32	0	-81072	20600	19700	18680	17780	16760	19190	17270	93	5600	500	13530	50	1	18616650	4310	-373.39	5.23	12	52.95	-62.00	4426.00	23900	20241016	-3.14	8290	20240805	179.25	23900	-3.14	20241016	8290	179.25	20240805	23900	-3.14	20241016	8290	179.25	20240805	5.22	N	067080	500	93 억		59106	N	N	14255	N	00	N
93	20241016	120619	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21450	2650	2	14.10	147016197150	7030907	158.54	18120	22350	17900	24400	13160	18800	20910.04	0.32	0	-68016	20600	19700	18680	17780	16760	19190	17270	93	5600	500	13530	50	1	18616650	3993	-345.97	4.85	12	37.77	-62.00	4426.00	22350	20241016	-4.03	8290	20240805	158.75	22350	-4.03	20241016	8290	158.75	20240805	22350	-4.03	20241016	8290	158.75	20240805	5.22	N	067080	500	93 억		59106	N	N	14255	N	00	N
94	20241016	110618	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20600	1800	2	9.57	99762087250	4837703	109.08	18120	22000	17900	24400	13160	18800	20621.84	0.32	0	-73323	20600	19700	18680	17780	16760	19190	17270	93	5600	500	13530	50	1	18616650	3835	-332.26	4.65	12	25.99	-62.00	4426.00	22000	20241016	-6.36	8290	20240805	148.49	22000	-6.36	20241016	8290	148.49	20240805	22000	-6.36	20241016	8290	148.49	20240805	5.22	N	067080	500	93 억		59106	N	N	14255	N	00	N
95	20241016	100619	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21500	2700	2	14.36	52437529200	2564591	57.83	18120	22000	17900	24400	13160	18800	20446.84	0.32	0	36851	20600	19700	18680	17780	16760	19190	17270	93	5600	500	13530	50	1	18616650	4003	-346.77	4.86	12	13.78	-62.00	4426.00	22000	20241016	-2.27	8290	20240805	159.35	22000	-2.27	20241016	8290	159.35	20240805	22000	-2.27	20241016	8290	159.35	20240805	5.22	N	067080	500	93 억		59106	N	N	14255	N	00	N
96	20241016	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	18450	-350	5	-1.86	2501058930	136730	3.08	18120	18660	18060	24400	13160	18800	18291.40	0.32	0	30081	20600	19700	18680	17780	16760	19190	17270	93	5600	500	13530	10	1	18616650	3435	-297.58	4.17	12	0.73	-62.00	4426.00	20450	20241014	-9.78	8290	20240805	122.56	20450	-9.78	20241014	8290	122.56	20240805	20450	-9.78	20241014	8290	122.56	20240805	5.22	N	067080	500	93 억		59106	N	N	14255	N	00	N
97	20241015	160615	54	100.00	KOSDAQ		제약	N	N	N	N		N	18800	-50	5	-0.27	82361534670	4370765	405.37	19580	19580	17660	24500	13200	18850	18843.82	0.19	0	307	20983	19916	19383	18316	17783	19650	18050	93	5650	500	13570	10	1	18616650	3500	-303.23	4.25	12	23.48	-62.00	4426.00	20450	20241014	-8.07	8290	20240805	126.78	20450	-8.07	20241014	8290	126.78	20240805	20450	-8.07	20241014	8290	126.78	20240805	5.09	N	067080	500	93 억		35943	N	N	14255	N	01	N
98	20241015	150621	54	100.00	KOSDAQ		제약	N	N	N	N		N	18700	-150	5	-0.80	80075118820	4249258	394.10	19580	19580	17660	24500	13200	18850	18844.49	0.19	0	11672	20983	19916	19383	18316	17783	19650	18050	93	5650	500	13570	10	1	18616650	3481	-301.61	4.23	12	22.83	-62.00	4426.00	20450	20241014	-8.56	8290	20240805	125.57	20450	-8.56	20241014	8290	125.57	20240805	20450	-8.56	20241014	8290	125.57	20240805	5.09	N	067080	500	93 억		35943	N	N	8553	N	01	N
99	20241015	140620	54	100.00	KOSDAQ		제약	N	N	N	N		N	18950	100	2	0.53	75893840960	4026717	373.46	19580	19580	17660	24500	13200	18850	18847.57	0.19	0	14749	20983	19916	19383	18316	17783	19650	18050	93	5650	500	13570	10	1	18616650	3528	-305.65	4.28	12	21.63	-62.00	4426.00	20450	20241014	-7.33	8290	20240805	128.59	20450	-7.33	20241014	8290	128.59	20240805	20450	-7.33	20241014	8290	128.59	20240805	5.09	N	067080	500	93 억		35943	N	N	8553	N	01	N
100	20241015	130618	54	100.00	KOSDAQ		제약	N	N	N	N		N	19100	250	2	1.33	71031439280	3769293	349.58	19580	19580	17660	24500	13200	18850	18844.76	0.19	0	2739	20983	19916	19383	18316	17783	19650	18050	93	5650	500	13570	10	1	18616650	3556	-308.06	4.32	12	20.25	-62.00	4426.00	20450	20241014	-6.60	8290	20240805	130.40	20450	-6.60	20241014	8290	130.40	20240805	20450	-6.60	20241014	8290	130.40	20240805	5.09	N	067080	500	93 억		35943	N	N	8553	N	01	N
101	20241015	120618	54	100.00	KOSDAQ		제약	N	N	N	N		N	18910	60	2	0.32	59754509660	3180877	295.01	19580	19580	17660	24500	13200	18850	18785.55	0.19	0	33531	20983	19916	19383	18316	17783	19650	18050	93	5650	500	13570	10	1	18616650	3520	-305.00	4.27	12	17.09	-62.00	4426.00	20450	20241014	-7.53	8290	20240805	128.11	20450	-7.53	20241014	8290	128.11	20240805	20450	-7.53	20241014	8290	128.11	20240805	5.09	N	067080	500	93 억		35943	N	N	8553	N	01	N
102	20241015	110620	54	100.00	KOSDAQ		제약	N	N	N	N		N	18930	80	2	0.42	56777552040	3023600	280.42	19580	19580	17660	24500	13200	18850	18778.13	0.19	0	23399	20983	19916	19383	18316	17783	19650	18050	93	5650	500	13570	10	1	18616650	3524	-305.32	4.28	12	16.24	-62.00	4426.00	20450	20241014	-7.43	8290	20240805	128.35	20450	-7.43	20241014	8290	128.35	20240805	20450	-7.43	20241014	8290	128.35	20240805	5.09	N	067080	500	93 억		35943	N	N	8553	N	01	N
103	20241015	100619	54	100.00	KOSDAQ		제약	N	N	N	N		N	18730	-120	5	-0.64	49190812330	2623928	243.36	19580	19580	17660	24500	13200	18850	18747.01	0.19	0	-1724	20983	19916	19383	18316	17783	19650	18050	93	5650	500	13570	10	1	18616650	3487	-302.10	4.23	12	14.09	-62.00	4426.00	20450	20241014	-8.41	8290	20240805	125.93	20450	-8.41	20241014	8290	125.93	20240805	20450	-8.41	20241014	8290	125.93	20240805	5.09	N	067080	500	93 억		35943	N	N	8553	N	01	N
104	20241015	090617	54	100.00	KOSDAQ		제약	N	N	N	N		N	19030	180	2	0.95	6156577650	320337	29.71	19580	19580	18850	24500	13200	18850	19219.07	0.19	0	-30608	20983	19916	19383	18316	17783	19650	18050	93	5650	500	13570	10	1	18616650	3543	-306.94	4.30	12	1.72	-62.00	4426.00	20450	20241014	-6.94	8290	20240805	129.55	20450	-6.94	20241014	8290	129.55	20240805	20450	-6.94	20241014	8290	129.55	20240805	5.09	N	067080	500	93 억		35943	N	N	8553	N	01	N
105	20241014	160603	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18850	-650	5	-3.33	18947611610	955582	100.36	19830	20450	18850	25350	13650	19500	19834.87	0.20	0	-4117	20393	19946	19053	18606	17713	20170	18830	93	5850	500	14040	10	1	18616650	3509	-304.03	4.26	12	5.13	-62.00	4426.00	20450	20241014	-7.82	8290	20240805	127.38	20450	-7.82	20241014	8290	127.38	20240805	20450	-7.82	20241014	8290	127.38	20240805	4.89	N	067080	500	93 억		36943	N	N	8305	N	01	Y
106	20241014	150612	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18990	-510	5	-2.62	16932320410	848670	89.13	19830	20450	18990	25350	13650	19500	19951.63	0.20	0	-2513	20393	19946	19053	18606	17713	20170	18830	93	5850	500	14040	10	1	18616650	3535	-306.29	4.29	12	4.56	-62.00	4426.00	20450	20241014	-7.14	8290	20240805	129.07	20450	-7.14	20241014	8290	129.07	20240805	20450	-7.14	20241014	8290	129.07	20240805	4.89	N	067080	500	93 억		36943	N	N	7926	N	01	Y
107	20241014	140611	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19960	460	2	2.36	14201001970	707164	74.27	19830	20450	19830	25350	13650	19500	20081.69	0.20	0	-2363	20393	19946	19053	18606	17713	20170	18830	93	5850	500	14040	10	1	18616650	3716	-321.94	4.51	12	3.80	-62.00	4426.00	20450	20241014	-2.40	8290	20240805	140.77	20450	-2.40	20241014	8290	140.77	20240805	20450	-2.40	20241014	8290	140.77	20240805	4.89	N	067080	500	93 억		36943	N	N	7926	N	01	Y
108	20241014	130610	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20150	650	2	3.33	12475252440	620420	65.16	19830	20450	19830	25350	13650	19500	20107.83	0.20	0	-1981	20393	19946	19053	18606	17713	20170	18830	93	5850	500	14040	50	1	18616650	3751	-325.00	4.55	12	3.33	-62.00	4426.00	20450	20241014	-1.47	8290	20240805	143.06	20450	-1.47	20241014	8290	143.06	20240805	20450	-1.47	20241014	8290	143.06	20240805	4.89	N	067080	500	93 억		36943	N	N	7926	N	01	Y
109	20241014	120604	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20200	700	2	3.59	11360065740	564851	59.32	19830	20450	19830	25350	13650	19500	20111.69	0.20	0	-1619	20393	19946	19053	18606	17713	20170	18830	93	5850	500	14040	50	1	18616650	3761	-325.81	4.56	12	3.03	-62.00	4426.00	20450	20241014	-1.22	8290	20240805	143.67	20450	-1.22	20241014	8290	143.67	20240805	20450	-1.22	20241014	8290	143.67	20240805	4.89	N	067080	500	93 억		36943	N	N	7926	N	01	Y
110	20241014	110605	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19880	380	2	1.95	9567419140	475760	49.97	19830	20450	19830	25350	13650	19500	20109.85	0.20	0	-1310	20393	19946	19053	18606	17713	20170	18830	93	5850	500	14040	10	1	18616650	3701	-320.65	4.49	12	2.56	-62.00	4426.00	20450	20241014	-2.79	8290	20240805	139.81	20450	-2.79	20241014	8290	139.81	20240805	20450	-2.79	20241014	8290	139.81	20240805	4.89	N	067080	500	93 억		36943	N	N	7926	N	01	Y
111	20241014	100604	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20000	500	2	2.56	7455652740	369768	38.83	19830	20450	19830	25350	13650	19500	20163.19	0.20	0	-800	20393	19946	19053	18606	17713	20170	18830	93	5850	500	14040	50	1	18616650	3723	-322.58	4.52	12	1.99	-62.00	4426.00	20450	20241014	-2.20	8290	20240805	141.25	20450	-2.20	20241014	8290	141.25	20240805	20450	-2.20	20241014	8290	141.25	20240805	4.89	N	067080	500	93 억		36943	N	N	7926	N	01	Y
112	20241014	090608	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19830	330	2	1.69	1288469490	64977	6.82	19830	19830	19830	25350	13650	19500	19830.00	0.20	0	-42	20393	19946	19053	18606	17713	20170	18830	93	5850	500	14040	10	1	18616650	3692	-319.84	4.48	12	0.35	-62.00	4426.00	19830	20241014	0.00	8290	20240805	139.20	19830	0.00	20241014	8290	139.20	20240805	19830	0.00	20241014	8290	139.20	20240805	4.89	N	067080	500	93 억		36943	N	N	7926	N	01	Y
113	20241011	160555	59	100.00	KOSDAQ		제약	N	N	N	N		N	19500	890	2	4.78	16369032410	872503	36.68	18160	19500	18160	24150	13030	18610	18737.88	0.21	0	-7676	20576	19592	18606	17622	16636	20085	18115	93	5540	500	13390	10	1	18616650	3630	-314.52	4.41	12	4.69	-62.00	4426.00	19590	20241010	-0.46	8290	20240805	135.22	19590	-0.46	20241010	8290	135.22	20240805	19590	-0.46	20241010	8290	135.22	20240805	5.98	N	067080	500	93 억		39738	N	N	7926	N	00	Y
114	20241011	150605	59	100.00	KOSDAQ		제약	N	N	N	N		N	19000	390	2	2.10	13856866910	743674	31.26	18160	19090	18160	24150	13030	18610	18633.01	0.21	0	-6980	20576	19592	18606	17622	16636	20085	18115	93	5540	500	13390	10	1	18616650	3537	-306.45	4.29	12	3.99	-62.00	4426.00	19590	20241010	-3.01	8290	20240805	129.19	19590	-3.01	20241010	8290	129.19	20240805	19590	-3.01	20241010	8290	129.19	20240805	5.98	N	067080	500	93 억		39738	N	N	4641	N	00	Y
115	20241011	140605	59	100.00	KOSDAQ		제약	N	N	N	N		N	19010	400	2	2.15	11583692760	624356	26.24	18160	19010	18160	24150	13030	18610	18552.95	0.21	0	-5975	20576	19592	18606	17622	16636	20085	18115	93	5540	500	13390	10	1	18616650	3539	-306.61	4.30	12	3.35	-62.00	4426.00	19590	20241010	-2.96	8290	20240805	129.31	19590	-2.96	20241010	8290	129.31	20240805	19590	-2.96	20241010	8290	129.31	20240805	5.98	N	067080	500	93 억		39738	N	N	4641	N	00	Y
116	20241011	130606	59	100.00	KOSDAQ		제약	N	N	N	N		N	18530	-80	5	-0.43	9889273840	534888	22.48	18160	18900	18160	24150	13030	18610	18488.31	0.21	0	-2986	20576	19592	18606	17622	16636	20085	18115	93	5540	500	13390	10	1	18616650	3450	-298.87	4.19	12	2.87	-62.00	4426.00	19590	20241010	-5.41	8290	20240805	123.52	19590	-5.41	20241010	8290	123.52	20240805	19590	-5.41	20241010	8290	123.52	20240805	5.98	N	067080	500	93 억		39738	N	N	4641	N	00	Y
117	20241011	120602	59	100.00	KOSDAQ		제약	N	N	N	N		N	18180	-430	5	-2.31	8941859420	483534	20.33	18160	18900	18160	24150	13030	18610	18492.53	0.21	0	-2576	20576	19592	18606	17622	16636	20085	18115	93	5540	500	13390	10	1	18616650	3385	-293.23	4.11	12	2.60	-62.00	4426.00	19590	20241010	-7.20	8290	20240805	119.30	19590	-7.20	20241010	8290	119.30	20240805	19590	-7.20	20241010	8290	119.30	20240805	5.98	N	067080	500	93 억		39738	N	N	4641	N	00	Y
118	20241011	110602	59	100.00	KOSDAQ		제약	N	N	N	N		N	18270	-340	5	-1.83	7400071780	399472	16.79	18160	18900	18160	24150	13030	18610	18524.46	0.21	0	-2209	20576	19592	18606	17622	16636	20085	18115	93	5540	500	13390	10	1	18616650	3401	-294.68	4.13	12	2.15	-62.00	4426.00	19590	20241010	-6.74	8290	20240805	120.39	19590	-6.74	20241010	8290	120.39	20240805	19590	-6.74	20241010	8290	120.39	20240805	5.98	N	067080	500	93 억		39738	N	N	4641	N	00	Y
119	20241011	100610	59	100.00	KOSDAQ		제약	N	N	N	N		N	18900	290	2	1.56	5052678170	272343	11.45	18160	18900	18160	24150	13030	18610	18552.46	0.21	0	-1854	20576	19592	18606	17622	16636	20085	18115	93	5540	500	13390	10	1	18616650	3519	-304.84	4.27	12	1.46	-62.00	4426.00	19590	20241010	-3.52	8290	20240805	127.99	19590	-3.52	20241010	8290	127.99	20240805	19590	-3.52	20241010	8290	127.99	20240805	5.98	N	067080	500	93 억		39738	N	N	4641	N	00	Y
120	20241011	090605	59	100.00	KOSDAQ		제약	N	N	N	N		N	18160	-450	5	-2.42	1729589270	95222	4.00	18160	18160	18160	24150	13030	18610	18160.00	0.21	0	0	20576	19592	18606	17622	16636	20085	18115	93	5540	500	13390	10	1	18616650	3381	-292.90	4.10	12	0.51	-62.00	4426.00	19590	20241010	-7.30	8290	20240805	119.06	19590	-7.30	20241010	8290	119.06	20240805	19590	-7.30	20241010	8290	119.06	20240805	5.98	N	067080	500	93 억		39738	N	N	4641	N	00	Y
121	20241010	160617	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18610	1320	2	7.63	41653616790	2249360	15.82	17620	19590	17620	22450	12110	17290	18517.52	0.78	0	-113742	19983	18636	15943	14596	11903	19310	15270	93	5160	500	12440	10	1	18616650	3465	-300.16	4.20	12	12.08	-62.00	4426.00	19590	20241010	-5.00	8290	20240805	124.49	19590	-5.00	20241010	8290	124.49	20240805	19590	-5.00	20241010	8290	124.49	20240805	5.74	N	067080	500	93 억		145654	N	N	4641	N	00	Y
122	20241010	150627	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18830	1540	2	8.91	39866349610	2153322	15.14	17620	19590	17620	22450	12110	17290	18513.97	0.78	0	-113995	19983	18636	15943	14596	11903	19310	15270	93	5160	500	12440	10	1	18616650	3506	-303.71	4.25	12	11.57	-62.00	4426.00	19590	20241010	-3.88	8290	20240805	127.14	19590	-3.88	20241010	8290	127.14	20240805	19590	-3.88	20241010	8290	127.14	20240805	5.74	N	067080	500	93 억		145654	N	N	6409	N	00	Y
123	20241010	140622	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19200	1910	2	11.05	37661588130	2035374	14.31	17620	19590	17620	22450	12110	17290	18503.61	0.78	0	-113556	19983	18636	15943	14596	11903	19310	15270	93	5160	500	12440	10	1	18616650	3574	-309.68	4.34	12	10.93	-62.00	4426.00	19590	20241010	-1.99	8290	20240805	131.60	19590	-1.99	20241010	8290	131.60	20240805	19590	-1.99	20241010	8290	131.60	20240805	5.74	N	067080	500	93 억		145654	N	N	6409	N	00	Y
124	20241010	130621	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18510	1220	2	7.06	34618471010	1875583	13.19	17620	19590	17620	22450	12110	17290	18457.54	0.78	0	-111860	19983	18636	15943	14596	11903	19310	15270	93	5160	500	12440	10	1	18616650	3446	-298.55	4.18	12	10.07	-62.00	4426.00	19590	20241010	-5.51	8290	20240805	123.28	19590	-5.51	20241010	8290	123.28	20240805	19590	-5.51	20241010	8290	123.28	20240805	5.74	N	067080	500	93 억		145654	N	N	6409	N	00	Y
125	20241010	120621	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19590	2300	2	13.30	30206993240	1639541	11.53	17620	19590	17620	22450	12110	17290	18424.16	0.78	0	-111151	19983	18636	15943	14596	11903	19310	15270	93	5160	500	12440	10	1	18616650	3647	-315.97	4.43	12	8.81	-62.00	4426.00	19590	20241010	0.00	8290	20240805	136.31	19590	0.00	20241010	8290	136.31	20240805	19590	0.00	20241010	8290	136.31	20240805	5.74	N	067080	500	93 억		145654	N	N	6409	N	00	Y
126	20241010	110620	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19000	1710	2	9.89	22966000310	1269914	8.93	17620	19000	17620	22450	12110	17290	18084.78	0.78	0	-110119	19983	18636	15943	14596	11903	19310	15270	93	5160	500	12440	10	1	18616650	3537	-306.45	4.29	12	6.82	-62.00	4426.00	19000	20241010	0.00	8290	20240805	129.19	19000	0.00	20241010	8290	129.19	20240805	19000	0.00	20241010	8290	129.19	20240805	5.74	N	067080	500	93 억		145654	N	N	6409	N	00	Y
127	20241010	100620	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	18000	710	2	4.11	15543991470	874803	6.15	17620	18000	17620	22450	12110	17290	17768.64	0.78	0	-109400	19983	18636	15943	14596	11903	19310	15270	93	5160	500	12440	10	1	18616650	3351	-290.32	4.07	12	4.70	-62.00	4426.00	18000	20241010	0.00	8290	20240805	117.13	18000	0.00	20241010	8290	117.13	20240805	18000	0.00	20241010	8290	117.13	20240805	5.74	N	067080	500	93 억		145654	N	N	6409	N	00	Y
128	20241010	090622	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17620	330	2	1.91	6317460870	358542	2.52	17620	17620	17620	22450	12110	17290	17620.00	0.78	0	-90507	19983	18636	15943	14596	11903	19310	15270	93	5160	500	12440	10	1	18616650	3280	-284.19	3.98	12	1.93	-62.00	4426.00	17620	20241010	0.00	8290	20240805	112.55	17620	0.00	20241010	8290	112.55	20240805	17620	0.00	20241010	8290	112.55	20240805	5.74	N	067080	500	93 억		145654	N	N	6409	N	00	Y
129	20241008	160616	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17290	3990	1	30.00	229465030350	14213976	983.50	13260	17290	13250	17290	9310	13300	16143.65	0.76	0	27754	14386	13842	13526	12982	12666	13685	12825	93	3990	500	9570	10	1	18616650	3219	-278.87	3.91	12	76.35	-62.00	4426.00	17290	20241008	0.00	8290	20240805	108.56	17290	0.00	20241008	8290	108.56	20240805	17290	0.00	20241008	8290	108.56	20240805	5.76	N	067080	500	93 억		141810	N	N	6409	N	00	N
130	20241008	150620	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17290	3990	1	30.00	229052905910	14190140	981.85	13260	17290	13250	17290	9310	13300	16141.77	0.76	0	27282	14386	13842	13526	12982	12666	13685	12825	93	3990	500	9570	10	1	18616650	3219	-278.87	3.91	12	76.22	-62.00	4426.00	17290	20241008	0.00	8290	20240805	108.56	17290	0.00	20241008	8290	108.56	20240805	17290	0.00	20241008	8290	108.56	20240805	5.76	N	067080	500	93 억		141810	N	N	309	N	00	N
131	20241008	140619	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16830	3530	2	26.54	206441079890	12871240	890.59	13260	17280	13250	17290	9310	13300	16039.02	0.76	0	-6108	14386	13842	13526	12982	12666	13685	12825	93	3990	500	9570	10	1	18616650	3133	-271.45	3.80	12	69.14	-62.00	4426.00	17280	20241008	-2.60	8290	20240805	103.02	17280	-2.60	20241008	8290	103.02	20240805	17280	-2.60	20241008	8290	103.02	20240805	5.76	N	067080	500	93 억		141810	N	N	309	N	00	N
132	20241008	130618	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16600	3300	2	24.81	190062368060	11885397	822.38	13260	17280	13250	17290	9310	13300	15991.33	0.76	0	-39624	14386	13842	13526	12982	12666	13685	12825	93	3990	500	9570	10	1	18616650	3090	-267.74	3.75	12	63.84	-62.00	4426.00	17280	20241008	-3.94	8290	20240805	100.24	17280	-3.94	20241008	8290	100.24	20240805	17280	-3.94	20241008	8290	100.24	20240805	5.76	N	067080	500	93 억		141810	N	N	309	N	00	N
133	20241008	120618	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16680	3380	2	25.41	181023647420	11342754	784.83	13260	17280	13250	17290	9310	13300	15959.49	0.76	0	-4829	14386	13842	13526	12982	12666	13685	12825	93	3990	500	9570	10	1	18616650	3105	-269.03	3.77	12	60.93	-62.00	4426.00	17280	20241008	-3.47	8290	20240805	101.21	17280	-3.47	20241008	8290	101.21	20240805	17280	-3.47	20241008	8290	101.21	20240805	5.76	N	067080	500	93 억		141810	N	N	309	N	00	N
134	20241008	110617	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16800	3500	2	26.32	171099544240	10751224	743.90	13260	17280	13250	17290	9310	13300	15914.51	0.76	0	3287	14386	13842	13526	12982	12666	13685	12825	93	3990	500	9570	10	1	18616650	3128	-270.97	3.80	12	57.75	-62.00	4426.00	17280	20241008	-2.78	8290	20240805	102.65	17280	-2.78	20241008	8290	102.65	20240805	17280	-2.78	20241008	8290	102.65	20240805	5.76	N	067080	500	93 억		141810	N	N	309	N	00	N
135	20241008	100620	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17050	3750	2	28.20	128463548360	8234535	569.77	13260	17160	13250	17290	9310	13300	15600.68	0.76	0	-27831	14386	13842	13526	12982	12666	13685	12825	93	3990	500	9570	10	1	18616650	3174	-275.00	3.85	12	44.23	-62.00	4426.00	17160	20241008	-0.64	8290	20240805	105.67	17160	-0.64	20241008	8290	105.67	20240805	17160	-0.64	20241008	8290	105.67	20240805	5.76	N	067080	500	93 억		141810	N	N	309	N	00	N
136	20241008	090618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	300	2	2.26	2556259370	190022	13.15	13260	13740	13250	17290	9310	13300	13452.73	0.76	0	-11780	14386	13842	13526	12982	12666	13685	12825	93	3990	500	9570	10	1	18616650	2532	-219.35	3.07	12	1.02	-62.00	4426.00	15350	20230926	-11.40	8290	20240805	64.05	14900	-8.72	20240927	8290	64.05	20240805	14900	-8.72	20240927	8290	64.05	20240805	5.76	N	067080	500	93 억		141810	N	N	309	N	00	N
137	20241007	160619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13300	-610	5	-4.39	18832060130	1388738	11.02	13910	14070	13210	18080	9740	13910	13559.48	0.71	0	-22750	16123	15016	13393	12286	10663	15570	12840	93	4170	500	10010	10	1	18616650	2476	-214.52	3.00	12	7.46	-62.00	4426.00	15950	20230922	-16.61	8290	20240805	60.43	14900	-10.74	20240927	8290	60.43	20240805	14900	-10.74	20240927	8290	60.43	20240805	5.63	N	067080	500	93 억		131358	N	N	309	N	00	N
138	20241007	150601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13240	-670	5	-4.82	17429966830	1283485	10.18	13910	14070	13210	18080	9740	13910	13578.86	0.71	0	-16170	16123	15016	13393	12286	10663	15570	12840	93	4170	500	10010	10	1	18616650	2465	-213.55	2.99	12	6.89	-62.00	4426.00	15950	20230922	-16.99	8290	20240805	59.71	14900	-11.14	20240927	8290	59.71	20240805	14900	-11.14	20240927	8290	59.71	20240805	5.63	N	067080	500	93 억		131358	N	N	619	N	00	N
139	20241007	140622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13350	-560	5	-4.03	15681007250	1151661	9.14	13910	14070	13300	18080	9740	13910	13614.67	0.71	0	-427	16123	15016	13393	12286	10663	15570	12840	93	4170	500	10010	10	1	18616650	2485	-215.32	3.02	12	6.19	-62.00	4426.00	15950	20230922	-16.30	8290	20240805	61.04	14900	-10.40	20240927	8290	61.04	20240805	14900	-10.40	20240927	8290	61.04	20240805	5.63	N	067080	500	93 억		131358	N	N	619	N	00	N
140	20241007	130602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13410	-500	5	-3.59	14593302310	1070268	8.49	13910	14070	13300	18080	9740	13910	13633.86	0.71	0	17009	16123	15016	13393	12286	10663	15570	12840	93	4170	500	10010	10	1	18616650	2496	-216.29	3.03	12	5.75	-62.00	4426.00	15950	20230922	-15.92	8290	20240805	61.76	14900	-10.00	20240927	8290	61.76	20240805	14900	-10.00	20240927	8290	61.76	20240805	5.63	N	067080	500	93 억		131358	N	N	619	N	00	N
141	20241007	120634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13430	-480	5	-3.45	13672710680	1001731	7.95	13910	14070	13300	18080	9740	13910	13647.74	0.71	0	29456	16123	15016	13393	12286	10663	15570	12840	93	4170	500	10010	10	1	18616650	2500	-216.61	3.03	12	5.38	-62.00	4426.00	15950	20230922	-15.80	8290	20240805	62.00	14900	-9.87	20240927	8290	62.00	20240805	14900	-9.87	20240927	8290	62.00	20240805	5.63	N	067080	500	93 억		131358	N	N	619	N	00	N
142	20241007	110553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	-390	5	-2.80	11972878510	874780	6.94	13910	14070	13390	18080	9740	13910	13685.41	0.71	0	37503	16123	15016	13393	12286	10663	15570	12840	93	4170	500	10010	10	1	18616650	2517	-218.06	3.05	12	4.70	-62.00	4426.00	15950	20230922	-15.24	8290	20240805	63.09	14900	-9.26	20240927	8290	63.09	20240805	14900	-9.26	20240927	8290	63.09	20240805	5.63	N	067080	500	93 억		131358	N	N	619	N	00	N
143	20241007	100552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13460	-450	5	-3.24	9760098750	711118	5.64	13910	14070	13400	18080	9740	13910	13723.66	0.71	0	39911	16123	15016	13393	12286	10663	15570	12840	93	4170	500	10010	10	1	18616650	2506	-217.10	3.04	12	3.82	-62.00	4426.00	15950	20230922	-15.61	8290	20240805	62.36	14900	-9.66	20240927	8290	62.36	20240805	14900	-9.66	20240927	8290	62.36	20240805	5.63	N	067080	500	93 억		131358	N	N	619	N	00	N
144	20241007	090625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13840	-70	5	-0.50	3268834140	235167	1.87	13910	14070	13800	18080	9740	13910	13899.83	0.71	0	-11465	16123	15016	13393	12286	10663	15570	12840	93	4170	500	10010	10	1	18616650	2577	-223.23	3.13	12	1.26	-62.00	4426.00	15950	20230922	-13.23	8290	20240805	66.95	14900	-7.11	20240927	8290	66.95	20240805	14900	-7.11	20240927	8290	66.95	20240805	5.63	N	067080	500	93 억		131358	N	N	619	N	00	N
145	20241004	160535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13910	2210	2	18.89	172325497420	12483829	1231.94	11780	14500	11770	15210	8190	11700	13803.77	0.87	0	-18468	12820	12260	11980	11420	11140	12120	11280	93	3510	500	8420	10	1	18616650	2590	-224.35	3.14	12	67.06	-62.00	4426.00	15950	20230922	-12.79	8290	20240805	67.79	14900	-6.64	20240927	8290	67.79	20240805	14900	-6.64	20240927	8290	67.79	20240805	5.33	N	067080	500	93 억		162820	N	N	619	N	00	N
146	20241004	150541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13820	2120	2	18.12	166547533780	12067734	1190.88	11780	14500	11770	15210	8190	11700	13801.08	0.87	0	-11952	12820	12260	11980	11420	11140	12120	11280	93	3510	500	8420	10	1	18616650	2573	-222.90	3.12	12	64.82	-62.00	4426.00	15950	20230922	-13.35	8290	20240805	66.71	14900	-7.25	20240927	8290	66.71	20240805	14900	-7.25	20240927	8290	66.71	20240805	5.33	N	067080	500	93 억		162820	N	N	314	N	00	N
147	20241004	140543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13900	2200	2	18.80	153752302330	11147203	1100.04	11780	14500	11770	15210	8190	11700	13792.92	0.87	0	-97803	12820	12260	11980	11420	11140	12120	11280	93	3510	500	8420	10	1	18616650	2588	-224.19	3.14	12	59.88	-62.00	4426.00	15950	20230922	-12.85	8290	20240805	67.67	14900	-6.71	20240927	8290	67.67	20240805	14900	-6.71	20240927	8290	67.67	20240805	5.33	N	067080	500	93 억		162820	N	N	314	N	00	N
148	20241004	130540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13970	2270	2	19.40	140848424730	10228159	1009.35	11780	14500	11770	15210	8190	11700	13770.67	0.87	0	-111040	12820	12260	11980	11420	11140	12120	11280	93	3510	500	8420	10	1	18616650	2601	-225.32	3.16	12	54.94	-62.00	4426.00	15950	20230922	-12.41	8290	20240805	68.52	14900	-6.24	20240927	8290	68.52	20240805	14900	-6.24	20240927	8290	68.52	20240805	5.33	N	067080	500	93 억		162820	N	N	314	N	00	N
149	20241004	120540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14220	2520	2	21.54	121457045450	8870401	875.36	11780	14430	11770	15210	8190	11700	13692.42	0.87	0	-117490	12820	12260	11980	11420	11140	12120	11280	93	3510	500	8420	10	1	18616650	2647	-229.35	3.21	12	47.65	-62.00	4426.00	15950	20230922	-10.85	8290	20240805	71.53	14900	-4.56	20240927	8290	71.53	20240805	14900	-4.56	20240927	8290	71.53	20240805	5.33	N	067080	500	93 억		162820	N	N	314	N	00	N
150	20241004	110537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13870	2170	2	18.55	92280005750	6814131	672.44	11780	14430	11770	15210	8190	11700	13542.47	0.87	0	-71267	12820	12260	11980	11420	11140	12120	11280	93	3510	500	8420	10	1	18616650	2582	-223.71	3.13	12	36.60	-62.00	4426.00	15950	20230922	-13.04	8290	20240805	67.31	14900	-6.91	20240927	8290	67.31	20240805	14900	-6.91	20240927	8290	67.31	20240805	5.33	N	067080	500	93 억		162820	N	N	314	N	00	N
151	20241004	100535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	1810	2	15.47	28550710600	2250532	222.09	11780	13560	11770	15210	8190	11700	12686.24	0.87	0	-23082	12820	12260	11980	11420	11140	12120	11280	93	3510	500	8420	10	1	18616650	2515	-217.90	3.05	12	12.09	-62.00	4426.00	15950	20230922	-15.30	8290	20240805	62.97	14900	-9.33	20240927	8290	62.97	20240805	14900	-9.33	20240927	8290	62.97	20240805	5.33	N	067080	500	93 억		162820	N	N	314	N	00	N
152	20241004	090535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11880	180	2	1.54	861554480	72699	7.17	11780	11980	11770	15210	8190	11700	11851.16	0.87	0	6	12820	12260	11980	11420	11140	12120	11280	93	3510	500	8420	10	1	18616650	2212	-191.61	2.68	12	0.39	-62.00	4426.00	15950	20230922	-25.52	8290	20240805	43.31	14900	-20.27	20240927	8290	43.31	20240805	14900	-20.27	20240927	8290	43.31	20240805	5.33	N	067080	500	93 억		162820	N	N	314	N	00	N
153	20241002	160533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11700	-810	5	-6.47	11912237510	980959	77.19	12180	12540	11700	16260	8760	12510	12143.79	0.46	0	77222	13376	12942	12706	12272	12036	12825	12155	93	3750	500	9000	10	1	18616650	2178	-188.71	2.64	12	5.27	-62.00	4426.00	15950	20230922	-26.65	8290	20240805	41.13	14900	-21.48	20240927	8290	41.13	20240805	14900	-21.48	20240927	8290	41.13	20240805	4.71	N	067080	500	93 억		85506	N	N	314	N	00	N
154	20241002	150543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11810	-700	5	-5.60	10147785420	830785	65.38	12180	12540	11800	16260	8760	12510	12214.68	0.46	0	42594	13376	12942	12706	12272	12036	12825	12155	93	3750	500	9000	10	1	18616650	2199	-190.48	2.67	12	4.46	-62.00	4426.00	15950	20230922	-25.96	8290	20240805	42.46	14900	-20.74	20240927	8290	42.46	20240805	14900	-20.74	20240927	8290	42.46	20240805	4.71	N	067080	500	93 억		85506	N	N	205	N	00	N
155	20241002	140541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12120	-390	5	-3.12	7892322130	642085	50.53	12180	12540	12070	16260	8760	12510	12291.69	0.46	0	24750	13376	12942	12706	12272	12036	12825	12155	93	3750	500	9000	10	1	18616650	2256	-195.48	2.74	12	3.45	-62.00	4426.00	15950	20230922	-24.01	8290	20240805	46.20	14900	-18.66	20240927	8290	46.20	20240805	14900	-18.66	20240927	8290	46.20	20240805	4.71	N	067080	500	93 억		85506	N	N	205	N	00	N
156	20241002	130536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12270	-240	5	-1.92	6454436410	523744	41.21	12180	12540	12140	16260	8760	12510	12323.63	0.46	0	11841	13376	12942	12706	12272	12036	12825	12155	93	3750	500	9000	10	1	18616650	2284	-197.90	2.77	12	2.81	-62.00	4426.00	15950	20230922	-23.07	8290	20240805	48.01	14900	-17.65	20240927	8290	48.01	20240805	14900	-17.65	20240927	8290	48.01	20240805	4.71	N	067080	500	93 억		85506	N	N	205	N	00	N
157	20241002	120532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12380	-130	5	-1.04	5642315120	457559	36.01	12180	12540	12140	16260	8760	12510	12331.32	0.46	0	6896	13376	12942	12706	12272	12036	12825	12155	93	3750	500	9000	10	1	18616650	2305	-199.68	2.80	12	2.46	-62.00	4426.00	15950	20230922	-22.38	8290	20240805	49.34	14900	-16.91	20240927	8290	49.34	20240805	14900	-16.91	20240927	8290	49.34	20240805	4.71	N	067080	500	93 억		85506	N	N	205	N	00	N
158	20241002	110527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12400	-110	5	-0.88	5060163180	410475	32.30	12180	12540	12140	16260	8760	12510	12327.56	0.46	0	16533	13376	12942	12706	12272	12036	12825	12155	93	3750	500	9000	10	1	18616650	2308	-200.00	2.80	12	2.20	-62.00	4426.00	15950	20230922	-22.26	8290	20240805	49.58	14900	-16.78	20240927	8290	49.58	20240805	14900	-16.78	20240927	8290	49.58	20240805	4.71	N	067080	500	93 억		85506	N	N	205	N	00	N
159	20241002	100526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12430	-80	5	-0.64	3827169490	311284	24.50	12180	12510	12140	16260	8760	12510	12294.75	0.46	0	27497	13376	12942	12706	12272	12036	12825	12155	93	3750	500	9000	10	1	18616650	2314	-200.48	2.81	12	1.67	-62.00	4426.00	15950	20230922	-22.07	8290	20240805	49.94	14900	-16.58	20240927	8290	49.94	20240805	14900	-16.58	20240927	8290	49.94	20240805	4.71	N	067080	500	93 억		85506	N	N	205	N	00	N
160	20241002	090524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12330	-180	5	-1.44	1616920460	132359	10.42	12180	12410	12140	16260	8760	12510	12216.08	0.46	0	37528	13376	12942	12706	12272	12036	12825	12155	93	3750	500	9000	10	1	18616650	2295	-198.87	2.79	12	0.71	-62.00	4426.00	15950	20230922	-22.70	8290	20240805	48.73	14900	-17.25	20240927	8290	48.73	20240805	14900	-17.25	20240927	8290	48.73	20240805	4.71	N	067080	500	93 억		85506	N	N	205	N	00	N