KissMeData/200230/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	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	609	36	2	6.28	2789194967	4449386	1539.12	569	651	567	744	402	573	626.88	1.30	0	19368	600	586	578	564	556	582	560	120	171	100	380	1	1	120250235	732	5.08	0.68	12	3.70	120.00	901.00	1238	20231114	-50.81	522	20241025	16.67	1000	-39.10	20240115	522	16.67	20241025	1238	-50.81	20231114	522	16.67	20241025	0.19	N	200230	100	120 억		1562905	N	N	0	N	00	N
3	20241031	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	612	39	2	6.81	2750897998	4386641	1517.42	569	651	567	744	402	573	627.11	1.30	0	24626	600	586	578	564	556	582	560	120	171	100	380	1	1	120250235	736	5.10	0.68	12	3.65	120.00	901.00	1238	20231114	-50.57	522	20241025	17.24	1000	-38.80	20240115	522	17.24	20241025	1238	-50.57	20231114	522	17.24	20241025	0.19	N	200230	100	120 억		1562905	N	N	0	N	00	N
4	20241031	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	617	44	2	7.68	2617457749	4168040	1441.80	569	651	567	744	402	573	627.98	1.30	0	-2369	600	586	578	564	556	582	560	120	171	100	380	1	1	120250235	742	5.14	0.68	12	3.47	120.00	901.00	1238	20231114	-50.16	522	20241025	18.20	1000	-38.30	20240115	522	18.20	20241025	1238	-50.16	20231114	522	18.20	20241025	0.19	N	200230	100	120 억		1562905	N	N	0	N	00	N
5	20241031	131036	57	100.00	KOSDAQ		제약	N	N	N	N		N	628	55	2	9.60	2269500278	3614430	1250.30	569	651	567	744	402	573	627.90	1.30	0	-67829	600	586	578	564	556	582	560	120	171	100	380	1	1	120250235	755	5.23	0.70	12	3.01	120.00	901.00	1238	20231114	-49.27	522	20241025	20.31	1000	-37.20	20240115	522	20.31	20241025	1238	-49.27	20231114	522	20.31	20241025	0.19	N	200230	100	120 억		1562905	N	N	0	N	00	N
6	20241031	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	616	43	2	7.50	2116427898	3369407	1165.54	569	651	567	744	402	573	628.13	1.30	0	-111763	600	586	578	564	556	582	560	120	171	100	380	1	1	120250235	741	5.13	0.68	12	2.80	120.00	901.00	1238	20231114	-50.24	522	20241025	18.01	1000	-38.40	20240115	522	18.01	20241025	1238	-50.24	20231114	522	18.01	20241025	0.19	N	200230	100	120 억		1562905	N	N	0	N	00	N
7	20241031	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	614	41	2	7.16	1657915779	2635045	911.51	569	651	567	744	402	573	629.18	1.30	0	-165068	600	586	578	564	556	582	560	120	171	100	380	1	1	120250235	738	5.12	0.68	12	2.19	120.00	901.00	1238	20231114	-50.40	522	20241025	17.62	1000	-38.60	20240115	522	17.62	20241025	1238	-50.40	20231114	522	17.62	20241025	0.19	N	200230	100	120 억		1562905	N	N	0	N	00	N
8	20241031	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	5	2	0.87	58634959	101569	35.13	569	585	567	744	402	573	577.29	1.30	0	-12284	600	586	578	564	556	582	560	120	171	100	380	1	1	120250235	695	4.82	0.64	12	0.08	120.00	901.00	1238	20231114	-53.31	522	20241025	10.73	1000	-42.20	20240115	522	10.73	20241025	1238	-53.31	20231114	522	10.73	20241025	0.19	N	200230	100	120 억		1562905	N	N	0	N	00	N
9	20241031	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	5	2	0.87	8136469	14302	4.95	569	579	567	744	402	573	568.90	1.30	0	-12	600	586	578	564	556	582	560	120	171	100	380	1	1	120250235	695	4.82	0.64	12	0.01	120.00	901.00	1238	20231114	-53.31	522	20241025	10.73	1000	-42.20	20240115	522	10.73	20241025	1238	-53.31	20231114	522	10.73	20241025	0.19	N	200230	100	120 억		1562905	N	N	0	N	00	N
10	20241030	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	-10	5	-1.72	164054522	282945	75.62	583	592	570	757	409	583	579.81	1.31	0	-7326	618	600	588	570	558	594	564	120	174	100	390	1	1	120250235	689	4.78	0.64	12	0.24	120.00	901.00	1238	20231114	-53.72	522	20241025	9.77	1000	-42.70	20240115	522	9.77	20241025	1238	-53.72	20231114	522	9.77	20241025	0.19	N	200230	100	120 억		1570231	N	N	0	N	00	N
11	20241030	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	-5	5	-0.86	160084623	276018	73.77	583	592	570	757	409	583	579.98	1.31	0	-1003	618	600	588	570	558	594	564	120	174	100	390	1	1	120250235	695	4.82	0.64	12	0.23	120.00	901.00	1238	20231114	-53.31	522	20241025	10.73	1000	-42.20	20240115	522	10.73	20241025	1238	-53.31	20231114	522	10.73	20241025	0.19	N	200230	100	120 억		1570231	N	N	0	N	00	N
12	20241030	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	-3	5	-0.51	129228437	222149	59.37	583	592	574	757	409	583	581.72	1.31	0	2460	618	600	588	570	558	594	564	120	174	100	390	1	1	120250235	697	4.83	0.64	12	0.18	120.00	901.00	1238	20231114	-53.15	522	20241025	11.11	1000	-42.00	20240115	522	11.11	20241025	1238	-53.15	20231114	522	11.11	20241025	0.19	N	200230	100	120 억		1570231	N	N	0	N	00	N
13	20241030	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	-7	5	-1.20	116123802	199403	53.29	583	592	575	757	409	583	582.36	1.31	0	3940	618	600	588	570	558	594	564	120	174	100	390	1	1	120250235	693	4.80	0.64	12	0.17	120.00	901.00	1238	20231114	-53.47	522	20241025	10.34	1000	-42.40	20240115	522	10.34	20241025	1238	-53.47	20231114	522	10.34	20241025	0.19	N	200230	100	120 억		1570231	N	N	0	N	00	N
14	20241030	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	-1	5	-0.17	71208098	121675	32.52	583	592	581	757	409	583	585.23	1.31	0	4646	618	600	588	570	558	594	564	120	174	100	390	1	1	120250235	700	4.85	0.65	12	0.10	120.00	901.00	1238	20231114	-52.99	522	20241025	11.49	1000	-41.80	20240115	522	11.49	20241025	1238	-52.99	20231114	522	11.49	20241025	0.19	N	200230	100	120 억		1570231	N	N	0	N	00	N
15	20241030	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	-1	5	-0.17	66282826	113217	30.26	583	592	581	757	409	583	585.45	1.31	0	6010	618	600	588	570	558	594	564	120	174	100	390	1	1	120250235	700	4.85	0.65	12	0.09	120.00	901.00	1238	20231114	-52.99	522	20241025	11.49	1000	-41.80	20240115	522	11.49	20241025	1238	-52.99	20231114	522	11.49	20241025	0.19	N	200230	100	120 억		1570231	N	N	0	N	00	N
16	20241030	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	585	2	2	0.34	53647039	91583	24.48	583	592	581	757	409	583	585.78	1.31	0	-235	618	600	588	570	558	594	564	120	174	100	390	1	1	120250235	703	4.88	0.65	12	0.08	120.00	901.00	1238	20231114	-52.75	522	20241025	12.07	1000	-41.50	20240115	522	12.07	20241025	1238	-52.75	20231114	522	12.07	20241025	0.19	N	200230	100	120 억		1570231	N	N	0	N	00	N
17	20241030	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	590	7	2	1.20	14955976	25426	6.80	583	590	583	757	409	583	588.22	1.31	0	-7240	618	600	588	570	558	594	564	120	174	100	390	1	1	120250235	709	4.92	0.65	12	0.02	120.00	901.00	1238	20231114	-52.34	522	20241025	13.03	1000	-41.00	20240115	522	13.03	20241025	1238	-52.34	20231114	522	13.03	20241025	0.19	N	200230	100	120 억		1570231	N	N	0	N	00	N
18	20241029	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	583	-4	5	-0.68	219329640	373922	43.30	587	606	576	763	411	587	586.57	1.36	0	-64091	633	610	588	565	543	621	576	120	176	100	390	1	1	120250235	701	4.86	0.65	12	0.31	120.00	901.00	1238	20231114	-52.91	522	20241025	11.69	1000	-41.70	20240115	522	11.69	20241025	1238	-52.91	20231114	522	11.69	20241025	0.17	N	200230	100	120 억		1633485	N	N	0	N	00	N
19	20241029	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	590	3	2	0.51	204519846	348637	40.38	587	606	576	763	411	587	586.63	1.36	0	-57797	633	610	588	565	543	621	576	120	176	100	390	1	1	120250235	709	4.92	0.65	12	0.29	120.00	901.00	1238	20231114	-52.34	522	20241025	13.03	1000	-41.00	20240115	522	13.03	20241025	1238	-52.34	20231114	522	13.03	20241025	0.17	N	200230	100	120 억		1633485	N	N	0	N	00	N
20	20241029	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	-7	5	-1.19	171396103	291504	33.76	587	606	578	763	411	587	587.97	1.36	0	-55243	633	610	588	565	543	621	576	120	176	100	390	1	1	120250235	697	4.83	0.64	12	0.24	120.00	901.00	1238	20231114	-53.15	522	20241025	11.11	1000	-42.00	20240115	522	11.11	20241025	1238	-53.15	20231114	522	11.11	20241025	0.17	N	200230	100	120 억		1633485	N	N	0	N	00	N
21	20241029	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	584	-3	5	-0.51	158828323	269855	31.25	587	606	581	763	411	587	588.57	1.36	0	-53631	633	610	588	565	543	621	576	120	176	100	390	1	1	120250235	702	4.87	0.65	12	0.22	120.00	901.00	1238	20231114	-52.83	522	20241025	11.88	1000	-41.60	20240115	522	11.88	20241025	1238	-52.83	20231114	522	11.88	20241025	0.17	N	200230	100	120 억		1633485	N	N	0	N	00	N
22	20241029	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	583	-4	5	-0.68	152070439	258268	29.91	587	606	581	763	411	587	588.81	1.36	0	-52845	633	610	588	565	543	621	576	120	176	100	390	1	1	120250235	701	4.86	0.65	12	0.21	120.00	901.00	1238	20231114	-52.91	522	20241025	11.69	1000	-41.70	20240115	522	11.69	20241025	1238	-52.91	20231114	522	11.69	20241025	0.17	N	200230	100	120 억		1633485	N	N	0	N	00	N
23	20241029	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	588	1	2	0.17	131746913	223518	25.89	587	606	582	763	411	587	589.42	1.36	0	-40417	633	610	588	565	543	621	576	120	176	100	390	1	1	120250235	707	4.90	0.65	12	0.19	120.00	901.00	1238	20231114	-52.50	522	20241025	12.64	1000	-41.20	20240115	522	12.64	20241025	1238	-52.50	20231114	522	12.64	20241025	0.17	N	200230	100	120 억		1633485	N	N	0	N	00	N
24	20241029	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	588	1	2	0.17	112689448	191014	22.12	587	606	582	763	411	587	589.95	1.36	0	-33000	633	610	588	565	543	621	576	120	176	100	390	1	1	120250235	707	4.90	0.65	12	0.16	120.00	901.00	1238	20231114	-52.50	522	20241025	12.64	1000	-41.20	20240115	522	12.64	20241025	1238	-52.50	20231114	522	12.64	20241025	0.17	N	200230	100	120 억		1633485	N	N	0	N	00	N
25	20241028	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	587	17	2	2.98	504974014	863215	255.05	570	611	566	741	399	570	584.99	1.33	0	31790	610	590	556	536	502	600	546	120	171	100	380	1	1	120250235	706	4.89	0.65	12	0.72	120.00	901.00	1238	20231114	-52.58	522	20241025	12.45	1000	-41.30	20240115	522	12.45	20241025	1238	-52.58	20231114	522	12.45	20241025	0.19	N	200230	100	120 억		1602512	N	N	0	N	00	N
26	20241028	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	583	13	2	2.28	498612155	852367	251.84	570	611	566	741	399	570	584.97	1.33	0	31160	610	590	556	536	502	600	546	120	171	100	380	1	1	120250235	701	4.86	0.65	12	0.71	120.00	901.00	1238	20231114	-52.91	522	20241025	11.69	1000	-41.70	20240115	522	11.69	20241025	1238	-52.91	20231114	522	11.69	20241025	0.19	N	200230	100	120 억		1602512	N	N	0	N	00	N
27	20241028	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	6	2	1.05	472795677	808018	238.74	570	611	566	741	399	570	585.13	1.33	0	25582	610	590	556	536	502	600	546	120	171	100	380	1	1	120250235	693	4.80	0.64	12	0.67	120.00	901.00	1238	20231114	-53.47	522	20241025	10.34	1000	-42.40	20240115	522	10.34	20241025	1238	-53.47	20231114	522	10.34	20241025	0.19	N	200230	100	120 억		1602512	N	N	0	N	00	N
28	20241028	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	570	0	3	0.00	374962449	637094	188.24	570	611	566	741	399	570	588.55	1.33	0	-19152	610	590	556	536	502	600	546	120	171	100	380	1	1	120250235	685	4.75	0.63	12	0.53	120.00	901.00	1238	20231114	-53.96	522	20241025	9.20	1000	-43.00	20240115	522	9.20	20241025	1238	-53.96	20231114	522	9.20	20241025	0.19	N	200230	100	120 억		1602512	N	N	0	N	00	N
29	20241028	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	3	2	0.53	359435379	609891	180.20	570	611	566	741	399	570	589.34	1.33	0	-16622	610	590	556	536	502	600	546	120	171	100	380	1	1	120250235	689	4.78	0.64	12	0.51	120.00	901.00	1238	20231114	-53.72	522	20241025	9.77	1000	-42.70	20240115	522	9.77	20241025	1238	-53.72	20231114	522	9.77	20241025	0.19	N	200230	100	120 억		1602512	N	N	0	N	00	N
30	20241028	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	5	2	0.88	343308950	581701	171.87	570	611	566	741	399	570	590.18	1.33	0	-18872	610	590	556	536	502	600	546	120	171	100	380	1	1	120250235	691	4.79	0.64	12	0.48	120.00	901.00	1238	20231114	-53.55	522	20241025	10.15	1000	-42.50	20240115	522	10.15	20241025	1238	-53.55	20231114	522	10.15	20241025	0.19	N	200230	100	120 억		1602512	N	N	0	N	00	N
31	20241028	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	587	17	2	2.98	291035057	490586	144.95	570	611	566	741	399	570	593.24	1.33	0	-27595	610	590	556	536	502	600	546	120	171	100	380	1	1	120250235	706	4.89	0.65	12	0.41	120.00	901.00	1238	20231114	-52.58	522	20241025	12.45	1000	-41.30	20240115	522	12.45	20241025	1238	-52.58	20231114	522	12.45	20241025	0.19	N	200230	100	120 억		1602512	N	N	0	N	00	N
32	20241028	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	594	24	2	4.21	164738369	276094	81.57	570	611	566	741	399	570	596.67	1.33	0	-62	610	590	556	536	502	600	546	120	171	100	380	1	1	120250235	714	4.95	0.66	12	0.23	120.00	901.00	1238	20231114	-52.02	522	20241025	13.79	1000	-40.60	20240115	522	13.79	20241025	1238	-52.02	20231114	522	13.79	20241025	0.19	N	200230	100	120 억		1602512	N	N	0	N	00	N
33	20241025	160959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	570	20	2	3.64	185394056	337350	119.92	550	576	522	715	385	550	549.50	1.33	0	1043	564	557	550	543	536	553	539	120	165	100	370	1	1	120250235	685	4.75	0.63	12	0.28	120.00	901.00	1238	20231114	-53.96	522	20241025	9.20	1000	-43.00	20240115	522	9.20	20241025	1238	-53.96	20231114	522	9.20	20241025	0.19	N	200230	100	120 억		1601342	N	N	0	N	00	N
34	20241025	151000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	552	2	2	0.36	147536807	270328	96.10	550	557	522	715	385	550	545.77	1.33	0	-6464	564	557	550	543	536	553	539	120	165	100	370	1	1	120250235	664	4.60	0.61	12	0.22	120.00	901.00	1238	20231114	-55.41	522	20241025	5.75	1000	-44.80	20240115	522	5.75	20241025	1238	-55.41	20231114	522	5.75	20241025	0.19	N	200230	100	120 억		1601342	N	N	0	N	00	N
35	20241025	140959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	549	-1	5	-0.18	120883832	221647	78.79	550	557	522	715	385	550	545.39	1.33	0	-128	564	557	550	543	536	553	539	120	165	100	370	1	1	120250235	660	4.58	0.61	12	0.18	120.00	901.00	1238	20231114	-55.65	522	20241025	5.17	1000	-45.10	20240115	522	5.17	20241025	1238	-55.65	20231114	522	5.17	20241025	0.19	N	200230	100	120 억		1601342	N	N	0	N	00	N
36	20241025	131000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	540	-10	5	-1.82	94204459	172774	61.42	550	557	522	715	385	550	545.24	1.33	0	-249	564	557	550	543	536	553	539	120	165	100	370	1	1	120250235	649	4.50	0.60	12	0.14	120.00	901.00	1238	20231114	-56.38	522	20241025	3.45	1000	-46.00	20240115	522	3.45	20241025	1238	-56.38	20231114	522	3.45	20241025	0.19	N	200230	100	120 억		1601342	N	N	0	N	00	N
37	20241025	121002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	541	-9	5	-1.64	85103229	155868	55.41	550	557	522	715	385	550	545.99	1.33	0	3123	564	557	550	543	536	553	539	120	165	100	370	1	1	120250235	651	4.51	0.60	12	0.13	120.00	901.00	1238	20231114	-56.30	522	20241025	3.64	1000	-45.90	20240115	522	3.64	20241025	1238	-56.30	20231114	522	3.64	20241025	0.19	N	200230	100	120 억		1601342	N	N	0	N	00	N
38	20241025	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	552	2	2	0.36	41133954	74683	26.55	550	557	544	715	385	550	550.78	1.33	0	3933	564	557	550	543	536	553	539	120	165	100	370	1	1	120250235	664	4.60	0.61	12	0.06	120.00	901.00	1238	20231114	-55.41	532	20241023	3.76	1000	-44.80	20240115	532	3.76	20241023	1238	-55.41	20231114	532	3.76	20241023	0.19	N	200230	100	120 억		1601342	N	N	0	N	00	N
39	20241025	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	4	2	0.73	34368447	62409	22.18	550	557	544	715	385	550	550.70	1.33	0	5302	564	557	550	543	536	553	539	120	165	100	370	1	1	120250235	666	4.62	0.61	12	0.05	120.00	901.00	1238	20231114	-55.25	532	20241023	4.14	1000	-44.60	20240115	532	4.14	20241023	1238	-55.25	20231114	532	4.14	20241023	0.19	N	200230	100	120 억		1601342	N	N	0	N	00	N
40	20241025	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	553	3	2	0.55	9100803	16644	5.92	550	555	544	715	385	550	546.77	1.33	0	6433	564	557	550	543	536	553	539	120	165	100	370	1	1	120250235	665	4.61	0.61	12	0.01	120.00	901.00	1238	20231114	-55.33	532	20241023	3.95	1000	-44.70	20240115	532	3.95	20241023	1238	-55.33	20231114	532	3.95	20241023	0.19	N	200230	100	120 억		1601342	N	N	0	N	00	N
41	20241024	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	550	-7	5	-1.26	153659764	281076	65.68	554	557	543	724	390	557	546.68	1.32	0	16410	596	576	554	534	512	565	523	120	167	100	370	1	1	120250235	661	4.58	0.61	12	0.23	120.00	901.00	1238	20231114	-55.57	532	20241023	3.38	1000	-45.00	20240115	532	3.38	20241023	1238	-55.57	20231114	532	3.38	20241023	0.22	N	200230	100	120 억		1584744	N	N	0	N	00	N
42	20241024	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	550	-7	5	-1.26	152667014	279271	65.25	554	557	543	724	390	557	546.66	1.32	0	16770	596	576	554	534	512	565	523	120	167	100	370	1	1	120250235	661	4.58	0.61	12	0.23	120.00	901.00	1238	20231114	-55.57	532	20241023	3.38	1000	-45.00	20240115	532	3.38	20241023	1238	-55.57	20231114	532	3.38	20241023	0.22	N	200230	100	120 억		1584744	N	N	0	N	00	N
43	20241024	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	545	-12	5	-2.15	116270832	212728	49.71	554	557	543	724	390	557	546.57	1.32	0	16965	596	576	554	534	512	565	523	120	167	100	370	1	1	120250235	655	4.54	0.60	12	0.18	120.00	901.00	1238	20231114	-55.98	532	20241023	2.44	1000	-45.50	20240115	532	2.44	20241023	1238	-55.98	20231114	532	2.44	20241023	0.22	N	200230	100	120 억		1584744	N	N	0	N	00	N
44	20241024	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	546	-11	5	-1.97	102469777	187451	43.80	554	557	543	724	390	557	546.65	1.32	0	18687	596	576	554	534	512	565	523	120	167	100	370	1	1	120250235	657	4.55	0.61	12	0.16	120.00	901.00	1238	20231114	-55.90	532	20241023	2.63	1000	-45.40	20240115	532	2.63	20241023	1238	-55.90	20231114	532	2.63	20241023	0.22	N	200230	100	120 억		1584744	N	N	0	N	00	N
45	20241024	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	547	-10	5	-1.80	70670945	129003	30.14	554	557	544	724	390	557	547.82	1.32	0	12320	596	576	554	534	512	565	523	120	167	100	370	1	1	120250235	658	4.56	0.61	12	0.11	120.00	901.00	1238	20231114	-55.82	532	20241023	2.82	1000	-45.30	20240115	532	2.82	20241023	1238	-55.82	20231114	532	2.82	20241023	0.22	N	200230	100	120 억		1584744	N	N	0	N	00	N
46	20241024	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	551	-6	5	-1.08	51928549	94694	22.13	554	557	545	724	390	557	548.38	1.32	0	12774	596	576	554	534	512	565	523	120	167	100	370	1	1	120250235	663	4.59	0.61	12	0.08	120.00	901.00	1238	20231114	-55.49	532	20241023	3.57	1000	-44.90	20240115	532	3.57	20241023	1238	-55.49	20231114	532	3.57	20241023	0.22	N	200230	100	120 억		1584744	N	N	0	N	00	N
47	20241024	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	555	-2	5	-0.36	48362439	88219	20.61	554	557	545	724	390	557	548.21	1.32	0	13085	596	576	554	534	512	565	523	120	167	100	370	1	1	120250235	667	4.62	0.62	12	0.07	120.00	901.00	1238	20231114	-55.17	532	20241023	4.32	1000	-44.50	20240115	532	4.32	20241023	1238	-55.17	20231114	532	4.32	20241023	0.22	N	200230	100	120 억		1584744	N	N	0	N	00	N
48	20241024	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	551	-6	5	-1.08	10318678	18848	4.40	554	556	546	724	390	557	547.47	1.32	0	2695	596	576	554	534	512	565	523	120	167	100	370	1	1	120250235	663	4.59	0.61	12	0.02	120.00	901.00	1238	20231114	-55.49	532	20241023	3.57	1000	-44.90	20240115	532	3.57	20241023	1238	-55.49	20231114	532	3.57	20241023	0.22	N	200230	100	120 억		1584744	N	N	0	N	00	N
49	20241023	160948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	557	-12	5	-2.11	239059655	426787	101.11	561	574	532	739	399	569	560.14	1.31	0	4760	581	574	568	561	555	572	559	120	170	100	380	1	1	120250235	670	4.64	0.62	12	0.35	120.00	901.00	1238	20231114	-55.01	532	20241023	4.70	1000	-44.30	20240115	532	4.70	20241023	1238	-55.01	20231114	532	4.70	20241023	0.21	N	200230	100	120 억		1573744	N	N	0	N	00	N
50	20241023	151006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	561	-8	5	-1.41	233370661	416580	98.69	561	574	532	739	399	569	560.21	1.31	0	7958	581	574	568	561	555	572	559	120	170	100	380	1	1	120250235	675	4.67	0.62	12	0.35	120.00	901.00	1238	20231114	-54.68	532	20241023	5.45	1000	-43.90	20240115	532	5.45	20241023	1238	-54.68	20231114	532	5.45	20241023	0.21	N	200230	100	120 억		1573744	N	N	0	N	00	N
51	20241023	141011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	560	-9	5	-1.58	210805834	376138	89.11	561	574	532	739	399	569	560.45	1.31	0	7966	581	574	568	561	555	572	559	120	170	100	380	1	1	120250235	673	4.67	0.62	12	0.31	120.00	901.00	1238	20231114	-54.77	532	20241023	5.26	1000	-44.00	20240115	532	5.26	20241023	1238	-54.77	20231114	532	5.26	20241023	0.21	N	200230	100	120 억		1573744	N	N	0	N	00	N
52	20241023	130955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	561	-8	5	-1.41	188508335	336152	79.64	561	574	532	739	399	569	560.78	1.31	0	9582	581	574	568	561	555	572	559	120	170	100	380	1	1	120250235	675	4.67	0.62	12	0.28	120.00	901.00	1238	20231114	-54.68	532	20241023	5.45	1000	-43.90	20240115	532	5.45	20241023	1238	-54.68	20231114	532	5.45	20241023	0.21	N	200230	100	120 억		1573744	N	N	0	N	00	N
53	20241023	120950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	558	-11	5	-1.93	175549729	312976	74.15	561	574	532	739	399	569	560.90	1.31	0	22596	581	574	568	561	555	572	559	120	170	100	380	1	1	120250235	671	4.65	0.62	12	0.26	120.00	901.00	1238	20231114	-54.93	532	20241023	4.89	1000	-44.20	20240115	532	4.89	20241023	1238	-54.93	20231114	532	4.89	20241023	0.21	N	200230	100	120 억		1573744	N	N	0	N	00	N
54	20241023	110945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	564	-5	5	-0.88	108005984	191613	45.40	561	574	560	739	399	569	563.67	1.31	0	24789	581	574	568	561	555	572	559	120	170	100	380	1	1	120250235	678	4.70	0.63	12	0.16	120.00	901.00	1238	20231114	-54.44	560	20241023	0.71	1000	-43.60	20240115	560	0.71	20241023	1238	-54.44	20231114	560	0.71	20241023	0.21	N	200230	100	120 억		1573744	N	N	0	N	00	N
55	20241023	100949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	564	-5	5	-0.88	87705248	155519	36.84	561	574	560	739	399	569	563.95	1.31	0	28576	581	574	568	561	555	572	559	120	170	100	380	1	1	120250235	678	4.70	0.63	12	0.13	120.00	901.00	1238	20231114	-54.44	560	20241023	0.71	1000	-43.60	20240115	560	0.71	20241023	1238	-54.44	20231114	560	0.71	20241023	0.21	N	200230	100	120 억		1573744	N	N	0	N	00	N
56	20241023	090950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	574	5	2	0.88	20047968	35228	8.35	561	574	561	739	399	569	569.09	1.31	0	6887	581	574	568	561	555	572	559	120	170	100	380	1	1	120250235	690	4.78	0.64	12	0.03	120.00	901.00	1238	20231114	-53.63	561	20241023	2.32	1000	-42.60	20240115	561	2.32	20241023	1238	-53.63	20231114	561	2.32	20241023	0.21	N	200230	100	120 억		1573744	N	N	0	N	00	N
57	20241022	160938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	569	-6	5	-1.04	238569061	421587	46.05	570	575	562	747	403	575	565.88	1.34	0	-44834	599	587	578	566	557	582	561	120	172	100	390	1	1	120250235	684	4.74	0.63	12	0.35	120.00	901.00	1238	20231114	-54.04	562	20241022	1.25	1000	-43.10	20240115	562	1.25	20241022	1238	-54.04	20231114	562	1.25	20241022	0.22	N	200230	100	120 억		1614209	N	N	0	N	00	N
58	20241022	150950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	570	-5	5	-0.87	232990115	411784	44.98	570	575	562	747	403	575	565.81	1.34	0	-44613	599	587	578	566	557	582	561	120	172	100	390	1	1	120250235	685	4.75	0.63	12	0.34	120.00	901.00	1238	20231114	-53.96	562	20241022	1.42	1000	-43.00	20240115	562	1.42	20241022	1238	-53.96	20231114	562	1.42	20241022	0.22	N	200230	100	120 억		1614209	N	N	0	N	00	N
59	20241022	140950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	565	-10	5	-1.74	209216629	369714	40.39	570	575	562	747	403	575	565.89	1.34	0	-37467	599	587	578	566	557	582	561	120	172	100	390	1	1	120250235	679	4.71	0.63	12	0.31	120.00	901.00	1238	20231114	-54.36	562	20241022	0.53	1000	-43.50	20240115	562	0.53	20241022	1238	-54.36	20231114	562	0.53	20241022	0.22	N	200230	100	120 억		1614209	N	N	0	N	00	N
60	20241022	130950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	568	-7	5	-1.22	182551311	322384	35.22	570	575	562	747	403	575	566.25	1.34	0	-46180	599	587	578	566	557	582	561	120	172	100	390	1	1	120250235	683	4.73	0.63	12	0.27	120.00	901.00	1238	20231114	-54.12	562	20241022	1.07	1000	-43.20	20240115	562	1.07	20241022	1238	-54.12	20231114	562	1.07	20241022	0.22	N	200230	100	120 억		1614209	N	N	0	N	00	N
61	20241022	120947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	563	-12	5	-2.09	163060191	287899	31.45	570	575	562	747	403	575	566.38	1.34	0	-43354	599	587	578	566	557	582	561	120	172	100	390	1	1	120250235	677	4.69	0.62	12	0.24	120.00	901.00	1238	20231114	-54.52	562	20241022	0.18	1000	-43.70	20240115	562	0.18	20241022	1238	-54.52	20231114	562	0.18	20241022	0.22	N	200230	100	120 억		1614209	N	N	0	N	00	N
62	20241022	110943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	565	-10	5	-1.74	136613178	240958	26.32	570	575	563	747	403	575	566.96	1.34	0	-58120	599	587	578	566	557	582	561	120	172	100	390	1	1	120250235	679	4.71	0.63	12	0.20	120.00	901.00	1238	20231114	-54.36	563	20241022	0.36	1000	-43.50	20240115	563	0.36	20241022	1238	-54.36	20231114	563	0.36	20241022	0.22	N	200230	100	120 억		1614209	N	N	0	N	00	N
63	20241022	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	569	-6	5	-1.04	92137607	162190	17.72	570	575	564	747	403	575	568.08	1.34	0	-47265	599	587	578	566	557	582	561	120	172	100	390	1	1	120250235	684	4.74	0.63	12	0.13	120.00	901.00	1238	20231114	-54.04	563	20241007	1.07	1000	-43.10	20240115	563	1.07	20241007	1238	-54.04	20231114	563	1.07	20241007	0.22	N	200230	100	120 억		1614209	N	N	0	N	00	N
64	20241022	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	568	-7	5	-1.22	33298314	58469	6.39	570	575	567	747	403	575	569.50	1.34	0	3202	599	587	578	566	557	582	561	120	172	100	390	1	1	120250235	683	4.73	0.63	12	0.05	120.00	901.00	1238	20231114	-54.12	563	20241007	0.89	1000	-43.20	20240115	563	0.89	20241007	1238	-54.12	20231114	563	0.89	20241007	0.22	N	200230	100	120 억		1614209	N	N	0	N	00	N
65	20241021	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-13	5	-2.21	528868932	912924	205.82	580	590	569	764	412	588	579.38	1.30	0	68791	613	600	593	580	573	597	577	120	176	100	390	1	1	120250235	691	4.79	0.64	12	0.76	120.00	901.00	1238	20231114	-53.55	563	20241007	2.13	1000	-42.50	20240115	563	2.13	20241007	1238	-53.55	20231114	563	2.13	20241007	0.20	N	200230	100	120 억		1567971	N	N	0	N	00	N
66	20241021	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	-12	5	-2.04	499062489	861076	194.13	580	590	569	764	412	588	579.58	1.30	0	73298	613	600	593	580	573	597	577	120	176	100	390	1	1	120250235	693	4.80	0.64	12	0.72	120.00	901.00	1238	20231114	-53.47	563	20241007	2.31	1000	-42.40	20240115	563	2.31	20241007	1238	-53.47	20231114	563	2.31	20241007	0.20	N	200230	100	120 억		1567971	N	N	0	N	00	N
67	20241021	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	-7	5	-1.19	382348249	657514	148.23	580	590	576	764	412	588	581.51	1.30	0	89421	613	600	593	580	573	597	577	120	176	100	390	1	1	120250235	699	4.84	0.64	12	0.55	120.00	901.00	1238	20231114	-53.07	563	20241007	3.20	1000	-41.90	20240115	563	3.20	20241007	1238	-53.07	20231114	563	3.20	20241007	0.20	N	200230	100	120 억		1567971	N	N	0	N	00	N
68	20241021	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	-7	5	-1.19	323785146	556864	125.54	580	590	576	764	412	588	581.44	1.30	0	97232	613	600	593	580	573	597	577	120	176	100	390	1	1	120250235	699	4.84	0.64	12	0.46	120.00	901.00	1238	20231114	-53.07	563	20241007	3.20	1000	-41.90	20240115	563	3.20	20241007	1238	-53.07	20231114	563	3.20	20241007	0.20	N	200230	100	120 억		1567971	N	N	0	N	00	N
69	20241021	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	-6	5	-1.02	301752519	518926	116.99	580	590	576	764	412	588	581.49	1.30	0	95448	613	600	593	580	573	597	577	120	176	100	390	1	1	120250235	700	4.85	0.65	12	0.43	120.00	901.00	1238	20231114	-52.99	563	20241007	3.37	1000	-41.80	20240115	563	3.37	20241007	1238	-52.99	20231114	563	3.37	20241007	0.20	N	200230	100	120 억		1567971	N	N	0	N	00	N
70	20241021	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	-10	5	-1.70	283080731	486690	109.72	580	590	576	764	412	588	581.64	1.30	0	92440	613	600	593	580	573	597	577	120	176	100	390	1	1	120250235	695	4.82	0.64	12	0.40	120.00	901.00	1238	20231114	-53.31	563	20241007	2.66	1000	-42.20	20240115	563	2.66	20241007	1238	-53.31	20231114	563	2.66	20241007	0.20	N	200230	100	120 억		1567971	N	N	0	N	00	N
71	20241021	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	586	-2	5	-0.34	208874019	359221	80.99	580	589	577	764	412	588	581.46	1.30	0	95429	613	600	593	580	573	597	577	120	176	100	390	1	1	120250235	705	4.88	0.65	12	0.30	120.00	901.00	1238	20231114	-52.67	563	20241007	4.09	1000	-41.40	20240115	563	4.09	20241007	1238	-52.67	20231114	563	4.09	20241007	0.20	N	200230	100	120 억		1567971	N	N	0	N	00	N
72	20241021	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	-9	5	-1.53	162701578	280009	63.13	580	589	577	764	412	588	581.06	1.30	0	75295	613	600	593	580	573	597	577	120	176	100	390	1	1	120250235	696	4.83	0.64	12	0.23	120.00	901.00	1238	20231114	-53.23	563	20241007	2.84	1000	-42.10	20240115	563	2.84	20241007	1238	-53.23	20231114	563	2.84	20241007	0.20	N	200230	100	120 억		1567971	N	N	0	N	00	N
73	20241018	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	588	-12	5	-2.00	261248808	441041	17.31	601	606	586	780	420	600	592.35	1.31	0	-12261	650	624	604	578	558	615	569	120	180	100	400	1	1	120250235	707	4.90	0.65	12	0.37	120.00	901.00	1238	20231114	-52.50	563	20241007	4.44	1000	-41.20	20240115	563	4.44	20241007	1238	-52.50	20231114	563	4.44	20241007	0.10	N	200230	100	120 억		1580232	N	N	0	N	00	N
74	20241018	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	591	-9	5	-1.50	236680261	399285	15.67	601	606	586	780	420	600	592.76	1.31	0	-11767	650	624	604	578	558	615	569	120	180	100	400	1	1	120250235	711	4.92	0.66	12	0.33	120.00	901.00	1238	20231114	-52.26	563	20241007	4.97	1000	-40.90	20240115	563	4.97	20241007	1238	-52.26	20231114	563	4.97	20241007	0.10	N	200230	100	120 억		1580232	N	N	0	N	00	N
75	20241018	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	590	-10	5	-1.67	220643529	372072	14.60	601	606	586	780	420	600	593.01	1.31	0	-10567	650	624	604	578	558	615	569	120	180	100	400	1	1	120250235	709	4.92	0.65	12	0.31	120.00	901.00	1238	20231114	-52.34	563	20241007	4.80	1000	-41.00	20240115	563	4.80	20241007	1238	-52.34	20231114	563	4.80	20241007	0.10	N	200230	100	120 억		1580232	N	N	0	N	00	N
76	20241018	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	587	-13	5	-2.17	196994662	331811	13.02	601	606	586	780	420	600	593.70	1.31	0	-13895	650	624	604	578	558	615	569	120	180	100	400	1	1	120250235	706	4.89	0.65	12	0.28	120.00	901.00	1238	20231114	-52.58	563	20241007	4.26	1000	-41.30	20240115	563	4.26	20241007	1238	-52.58	20231114	563	4.26	20241007	0.10	N	200230	100	120 억		1580232	N	N	0	N	00	N
77	20241018	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	593	-7	5	-1.17	168979232	284157	11.15	601	606	587	780	420	600	594.67	1.31	0	-12517	650	624	604	578	558	615	569	120	180	100	400	1	1	120250235	713	4.94	0.66	12	0.24	120.00	901.00	1238	20231114	-52.10	563	20241007	5.33	1000	-40.70	20240115	563	5.33	20241007	1238	-52.10	20231114	563	5.33	20241007	0.10	N	200230	100	120 억		1580232	N	N	0	N	00	N
78	20241018	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	589	-11	5	-1.83	152098991	255552	10.03	601	606	587	780	420	600	595.18	1.31	0	-8460	650	624	604	578	558	615	569	120	180	100	400	1	1	120250235	708	4.91	0.65	12	0.21	120.00	901.00	1238	20231114	-52.42	563	20241007	4.62	1000	-41.10	20240115	563	4.62	20241007	1238	-52.42	20231114	563	4.62	20241007	0.10	N	200230	100	120 억		1580232	N	N	0	N	00	N
79	20241018	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	593	-7	5	-1.17	103430307	173105	6.79	601	606	592	780	420	600	597.50	1.31	0	-589	650	624	604	578	558	615	569	120	180	100	400	1	1	120250235	713	4.94	0.66	12	0.14	120.00	901.00	1238	20231114	-52.10	563	20241007	5.33	1000	-40.70	20240115	563	5.33	20241007	1238	-52.10	20231114	563	5.33	20241007	0.10	N	200230	100	120 억		1580232	N	N	0	N	00	N
80	20241018	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	598	-2	5	-0.33	35681134	59257	2.33	601	606	598	780	420	600	602.14	1.31	0	-4175	650	624	604	578	558	615	569	120	180	100	400	1	1	120250235	719	4.98	0.66	12	0.05	120.00	901.00	1238	20231114	-51.70	563	20241007	6.22	1000	-40.20	20240115	563	6.22	20241007	1238	-51.70	20231114	563	6.22	20241007	0.10	N	200230	100	120 억		1580232	N	N	0	N	00	N
81	20241017	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	600	-28	5	-4.46	1511524461	2508153	9.84	615	630	584	816	440	628	602.64	1.29	0	31837	838	733	659	554	480	785	606	120	188	100	420	1	1	120250235	722	5.00	0.67	12	2.09	120.00	901.00	1238	20231114	-51.53	563	20241007	6.57	1000	-40.00	20240115	563	6.57	20241007	1238	-51.53	20231114	563	6.57	20241007	0.13	N	200230	100	120 억		1548397	N	N	0	N	00	N
82	20241017	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	610	-18	5	-2.87	1464471370	2430199	9.53	615	630	584	816	440	628	602.60	1.29	0	36155	838	733	659	554	480	785	606	120	188	100	420	1	1	120250235	734	5.08	0.68	12	2.02	120.00	901.00	1238	20231114	-50.73	563	20241007	8.35	1000	-39.00	20240115	563	8.35	20241007	1238	-50.73	20231114	563	8.35	20241007	0.13	N	200230	100	120 억		1548397	N	N	0	N	00	N
83	20241017	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	607	-21	5	-3.34	1382878814	2295452	9.00	615	630	584	816	440	628	602.43	1.29	0	45285	838	733	659	554	480	785	606	120	188	100	420	1	1	120250235	730	5.06	0.67	12	1.91	120.00	901.00	1238	20231114	-50.97	563	20241007	7.82	1000	-39.30	20240115	563	7.82	20241007	1238	-50.97	20231114	563	7.82	20241007	0.13	N	200230	100	120 억		1548397	N	N	0	N	00	N
84	20241017	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	607	-21	5	-3.34	1333062327	2213310	8.68	615	630	584	816	440	628	602.28	1.29	0	36671	838	733	659	554	480	785	606	120	188	100	420	1	1	120250235	730	5.06	0.67	12	1.84	120.00	901.00	1238	20231114	-50.97	563	20241007	7.82	1000	-39.30	20240115	563	7.82	20241007	1238	-50.97	20231114	563	7.82	20241007	0.13	N	200230	100	120 억		1548397	N	N	0	N	00	N
85	20241017	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	592	-36	5	-5.73	1133171934	1884962	7.39	615	630	584	816	440	628	601.15	1.29	0	16452	838	733	659	554	480	785	606	120	188	100	420	1	1	120250235	712	4.93	0.66	12	1.57	120.00	901.00	1238	20231114	-52.18	563	20241007	5.15	1000	-40.80	20240115	563	5.15	20241007	1238	-52.18	20231114	563	5.15	20241007	0.13	N	200230	100	120 억		1548397	N	N	0	N	00	N
86	20241017	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	591	-37	5	-5.89	1062366909	1765179	6.92	615	630	584	816	440	628	601.83	1.29	0	16239	838	733	659	554	480	785	606	120	188	100	420	1	1	120250235	711	4.92	0.66	12	1.47	120.00	901.00	1238	20231114	-52.26	563	20241007	4.97	1000	-40.90	20240115	563	4.97	20241007	1238	-52.26	20231114	563	4.97	20241007	0.13	N	200230	100	120 억		1548397	N	N	0	N	00	N
87	20241017	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	591	-37	5	-5.89	924047610	1529983	6.00	615	630	585	816	440	628	603.95	1.29	0	24431	838	733	659	554	480	785	606	120	188	100	420	1	1	120250235	711	4.92	0.66	12	1.27	120.00	901.00	1238	20231114	-52.26	563	20241007	4.97	1000	-40.90	20240115	563	4.97	20241007	1238	-52.26	20231114	563	4.97	20241007	0.13	N	200230	100	120 억		1548397	N	N	0	N	00	N
88	20241017	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	613	-15	5	-2.39	381132605	620355	2.43	615	630	607	816	440	628	614.36	1.29	0	81787	838	733	659	554	480	785	606	120	188	100	420	1	1	120250235	737	5.11	0.68	12	0.52	120.00	901.00	1238	20231114	-50.48	563	20241007	8.88	1000	-38.70	20240115	563	8.88	20241007	1238	-50.48	20231114	563	8.88	20241007	0.13	N	200230	100	120 억		1548397	N	N	0	N	00	N
89	20241016	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	628	40	2	6.80	17949782674	25389073	1188.65	588	764	585	764	412	588	707.11	1.48	0	-227899	722	654	615	547	508	635	528	120	176	100	390	1	1	120250235	755	5.23	0.70	12	21.11	120.00	901.00	1238	20231114	-49.27	563	20241007	11.55	1000	-37.20	20240115	563	11.55	20241007	1238	-49.27	20231114	563	11.55	20241007	0.12	N	200230	100	120 억		1775363	N	N	0	N	00	N
90	20241016	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	629	41	2	6.97	17722089415	25027896	1171.74	588	764	585	764	412	588	708.09	1.48	0	-228482	722	654	615	547	508	635	528	120	176	100	390	1	1	120250235	756	5.24	0.70	12	20.81	120.00	901.00	1238	20231114	-49.19	563	20241007	11.72	1000	-37.10	20240115	563	11.72	20241007	1238	-49.19	20231114	563	11.72	20241007	0.12	N	200230	100	120 억		1775363	N	N	0	N	00	N
91	20241016	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	676	88	2	14.97	16515381436	23161255	1084.35	588	764	585	764	412	588	713.06	1.48	0	-303068	722	654	615	547	508	635	528	120	176	100	390	1	1	120250235	813	5.63	0.75	12	19.26	120.00	901.00	1238	20231114	-45.40	563	20241007	20.07	1000	-32.40	20240115	563	20.07	20241007	1238	-45.40	20231114	563	20.07	20241007	0.12	N	200230	100	120 억		1775363	N	N	0	N	00	N
92	20241016	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	679	91	2	15.48	15297073477	21383308	1001.11	588	764	585	764	412	588	715.37	1.48	0	-291183	722	654	615	547	508	635	528	120	176	100	390	1	1	120250235	816	5.66	0.75	12	17.78	120.00	901.00	1238	20231114	-45.15	563	20241007	20.60	1000	-32.10	20240115	563	20.60	20241007	1238	-45.15	20231114	563	20.60	20241007	0.12	N	200230	100	120 억		1775363	N	N	0	N	00	N
93	20241016	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	682	94	2	15.99	14284349282	19895125	931.44	588	764	585	764	412	588	717.98	1.48	0	-118161	722	654	615	547	508	635	528	120	176	100	390	1	1	120250235	820	5.68	0.76	12	16.54	120.00	901.00	1238	20231114	-44.91	563	20241007	21.14	1000	-31.80	20240115	563	21.14	20241007	1238	-44.91	20231114	563	21.14	20241007	0.12	N	200230	100	120 억		1775363	N	N	0	N	00	N
94	20241016	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	700	112	2	19.05	12826268872	17762290	831.59	588	764	585	764	412	588	722.11	1.48	0	-244360	722	654	615	547	508	635	528	120	176	100	390	1	1	120250235	842	5.83	0.78	12	14.77	120.00	901.00	1238	20231114	-43.46	563	20241007	24.33	1000	-30.00	20240115	563	24.33	20241007	1238	-43.46	20231114	563	24.33	20241007	0.12	N	200230	100	120 억		1775363	N	N	0	N	00	N
95	20241016	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	728	140	2	23.81	9691806185	13372122	626.05	588	764	585	764	412	588	724.78	1.48	0	-219379	722	654	615	547	508	635	528	120	176	100	390	1	1	120250235	875	6.07	0.81	12	11.12	120.00	901.00	1238	20231114	-41.20	563	20241007	29.31	1000	-27.20	20240115	563	29.31	20241007	1238	-41.20	20231114	563	29.31	20241007	0.12	N	200230	100	120 억		1775363	N	N	0	N	00	N
96	20241016	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	591	3	2	0.51	14818719	25124	1.18	588	591	585	764	412	588	589.82	1.48	0	2654	722	654	615	547	508	635	528	120	176	100	390	1	1	120250235	711	4.92	0.66	12	0.02	120.00	901.00	1238	20231114	-52.26	563	20241007	4.97	1000	-40.90	20240115	563	4.97	20241007	1238	-52.26	20231114	563	4.97	20241007	0.12	N	200230	100	120 억		1775363	N	N	0	N	00	N
97	20241015	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	588	-7	5	-1.18	1322709954	2134691	776.09	601	683	576	773	417	595	619.65	1.48	0	-5071	643	618	599	574	555	631	587	120	178	100	400	1	1	120250235	707	4.90	0.65	12	1.78	120.00	901.00	1238	20231114	-52.50	563	20241007	4.44	1000	-41.20	20240115	563	4.44	20241007	1238	-52.50	20231114	563	4.44	20241007	0.12	N	200230	100	120 억		1779609	N	N	0	N	00	N
98	20241015	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	-13	5	-2.18	1311740457	2115997	769.29	601	683	576	773	417	595	619.92	1.48	0	-4802	643	618	599	574	555	631	587	120	178	100	400	1	1	120250235	700	4.85	0.65	12	1.76	120.00	901.00	1238	20231114	-52.99	563	20241007	3.37	1000	-41.80	20240115	563	3.37	20241007	1238	-52.99	20231114	563	3.37	20241007	0.12	N	200230	100	120 억		1779609	N	N	0	N	00	N
99	20241015	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	585	-10	5	-1.68	1271603910	2046991	744.21	601	683	576	773	417	595	621.21	1.48	0	-103	643	618	599	574	555	631	587	120	178	100	400	1	1	120250235	703	4.88	0.65	12	1.70	120.00	901.00	1238	20231114	-52.75	563	20241007	3.91	1000	-41.50	20240115	563	3.91	20241007	1238	-52.75	20231114	563	3.91	20241007	0.12	N	200230	100	120 억		1779609	N	N	0	N	00	N
100	20241015	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	-14	5	-2.35	1240372206	1993068	724.60	601	683	579	773	417	595	622.34	1.48	0	8243	643	618	599	574	555	631	587	120	178	100	400	1	1	120250235	699	4.84	0.64	12	1.66	120.00	901.00	1238	20231114	-53.07	563	20241007	3.20	1000	-41.90	20240115	563	3.20	20241007	1238	-53.07	20231114	563	3.20	20241007	0.12	N	200230	100	120 억		1779609	N	N	0	N	00	N
101	20241015	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	584	-11	5	-1.85	1205410941	1932903	702.73	601	683	581	773	417	595	623.63	1.48	0	14033	643	618	599	574	555	631	587	120	178	100	400	1	1	120250235	702	4.87	0.65	12	1.61	120.00	901.00	1238	20231114	-52.83	563	20241007	3.73	1000	-41.60	20240115	563	3.73	20241007	1238	-52.83	20231114	563	3.73	20241007	0.12	N	200230	100	120 억		1779609	N	N	0	N	00	N
102	20241015	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	593	-2	5	-0.34	1135389235	1813453	659.30	601	683	582	773	417	595	626.09	1.48	0	8038	643	618	599	574	555	631	587	120	178	100	400	1	1	120250235	713	4.94	0.66	12	1.51	120.00	901.00	1238	20231114	-52.10	563	20241007	5.33	1000	-40.70	20240115	563	5.33	20241007	1238	-52.10	20231114	563	5.33	20241007	0.12	N	200230	100	120 억		1779609	N	N	0	N	00	N
103	20241015	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	600	5	2	0.84	40877462	68234	24.81	601	604	592	773	417	595	599.08	1.48	0	-7876	643	618	599	574	555	631	587	120	178	100	400	1	1	120250235	722	5.00	0.67	12	0.06	120.00	901.00	1238	20231114	-51.53	563	20241007	6.57	1000	-40.00	20240115	563	6.57	20241007	1238	-51.53	20231114	563	6.57	20241007	0.12	N	200230	100	120 억		1779609	N	N	0	N	00	N
104	20241015	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	597	2	2	0.34	2108226	3511	1.28	601	601	592	773	417	595	600.46	1.48	0	-1513	643	618	599	574	555	631	587	120	178	100	400	1	1	120250235	718	4.97	0.66	12	0.00	120.00	901.00	1238	20231114	-51.78	563	20241007	6.04	1000	-40.30	20240115	563	6.04	20241007	1238	-51.78	20231114	563	6.04	20241007	0.12	N	200230	100	120 억		1779609	N	N	0	N	00	N
105	20241014	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	595	17	2	2.94	165737947	275050	279.38	580	624	580	751	405	578	602.57	1.49	0	-10244	589	583	579	573	569	586	576	120	173	100	390	1	1	120250235	715	4.96	0.66	12	0.23	120.00	901.00	1238	20231114	-51.94	563	20241007	5.68	1000	-40.50	20240115	563	5.68	20241007	1238	-51.94	20231114	563	5.68	20241007	0.12	N	200230	100	120 억		1790681	N	N	0	N	00	N
106	20241014	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	594	16	2	2.77	163338638	271001	275.27	580	624	580	751	405	578	602.72	1.49	0	-11142	589	583	579	573	569	586	576	120	173	100	390	1	1	120250235	714	4.95	0.66	12	0.23	120.00	901.00	1238	20231114	-52.02	563	20241007	5.51	1000	-40.60	20240115	563	5.51	20241007	1238	-52.02	20231114	563	5.51	20241007	0.12	N	200230	100	120 억		1790681	N	N	0	N	00	N
107	20241014	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	593	15	2	2.60	155362364	257570	261.63	580	624	580	751	405	578	603.19	1.49	0	-16307	589	583	579	573	569	586	576	120	173	100	390	1	1	120250235	713	4.94	0.66	12	0.21	120.00	901.00	1238	20231114	-52.10	563	20241007	5.33	1000	-40.70	20240115	563	5.33	20241007	1238	-52.10	20231114	563	5.33	20241007	0.12	N	200230	100	120 억		1790681	N	N	0	N	00	N
108	20241014	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	596	18	2	3.11	153669638	254725	258.74	580	624	580	751	405	578	603.28	1.49	0	-16558	589	583	579	573	569	586	576	120	173	100	390	1	1	120250235	717	4.97	0.66	12	0.21	120.00	901.00	1238	20231114	-51.86	563	20241007	5.86	1000	-40.40	20240115	563	5.86	20241007	1238	-51.86	20231114	563	5.86	20241007	0.12	N	200230	100	120 억		1790681	N	N	0	N	00	N
109	20241014	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	597	19	2	3.29	145173517	240514	244.30	580	624	580	751	405	578	603.60	1.49	0	-16488	589	583	579	573	569	586	576	120	173	100	390	1	1	120250235	718	4.97	0.66	12	0.20	120.00	901.00	1238	20231114	-51.78	563	20241007	6.04	1000	-40.30	20240115	563	6.04	20241007	1238	-51.78	20231114	563	6.04	20241007	0.12	N	200230	100	120 억		1790681	N	N	0	N	00	N
110	20241014	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	598	20	2	3.46	140530511	232737	236.40	580	624	580	751	405	578	603.82	1.49	0	-20235	589	583	579	573	569	586	576	120	173	100	390	1	1	120250235	719	4.98	0.66	12	0.19	120.00	901.00	1238	20231114	-51.70	563	20241007	6.22	1000	-40.20	20240115	563	6.22	20241007	1238	-51.70	20231114	563	6.22	20241007	0.12	N	200230	100	120 억		1790681	N	N	0	N	00	N
111	20241014	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	595	17	2	2.94	120218700	198688	201.82	580	624	580	751	405	578	605.06	1.49	0	-30098	589	583	579	573	569	586	576	120	173	100	390	1	1	120250235	715	4.96	0.66	12	0.17	120.00	901.00	1238	20231114	-51.94	563	20241007	5.68	1000	-40.50	20240115	563	5.68	20241007	1238	-51.94	20231114	563	5.68	20241007	0.12	N	200230	100	120 억		1790681	N	N	0	N	00	N
112	20241014	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	594	16	2	2.77	16942076	27988	28.43	580	624	580	751	405	578	605.33	1.49	0	-2881	589	583	579	573	569	586	576	120	173	100	390	1	1	120250235	714	4.95	0.66	12	0.02	120.00	901.00	1238	20231114	-52.02	563	20241007	5.51	1000	-40.60	20240115	563	5.51	20241007	1238	-52.02	20231114	563	5.51	20241007	0.12	N	200230	100	120 억		1790681	N	N	0	N	00	N
113	20241011	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	-3	5	-0.52	54170150	93509	113.66	575	585	575	755	407	581	579.30	1.49	0	-3367	598	589	581	572	564	594	577	120	174	100	390	1	1	120250235	695	4.82	0.64	12	0.08	120.00	901.00	1238	20231114	-53.31	563	20241007	2.66	1000	-42.20	20240115	563	2.66	20241007	1238	-53.31	20231114	563	2.66	20241007	0.10	N	200230	100	120 억		1794054	N	N	0	N	00	N
114	20241011	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	-1	5	-0.17	53147162	91738	111.51	575	585	575	755	407	581	579.34	1.49	0	-2589	598	589	581	572	564	594	577	120	174	100	390	1	1	120250235	697	4.83	0.64	12	0.08	120.00	901.00	1238	20231114	-53.15	563	20241007	3.02	1000	-42.00	20240115	563	3.02	20241007	1238	-53.15	20231114	563	3.02	20241007	0.10	N	200230	100	120 억		1794054	N	N	0	N	00	N
115	20241011	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	-1	5	-0.17	44093621	76018	92.40	575	585	575	755	407	581	580.04	1.49	0	-1328	598	589	581	572	564	594	577	120	174	100	390	1	1	120250235	697	4.83	0.64	12	0.06	120.00	901.00	1238	20231114	-53.15	563	20241007	3.02	1000	-42.00	20240115	563	3.02	20241007	1238	-53.15	20231114	563	3.02	20241007	0.10	N	200230	100	120 억		1794054	N	N	0	N	00	N
116	20241011	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	-1	5	-0.17	35399175	61035	74.19	575	585	575	755	407	581	579.98	1.49	0	1596	598	589	581	572	564	594	577	120	174	100	390	1	1	120250235	697	4.83	0.64	12	0.05	120.00	901.00	1238	20231114	-53.15	563	20241007	3.02	1000	-42.00	20240115	563	3.02	20241007	1238	-53.15	20231114	563	3.02	20241007	0.10	N	200230	100	120 억		1794054	N	N	0	N	00	N
117	20241011	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	1	2	0.17	27307965	46991	57.12	575	585	575	755	407	581	581.13	1.49	0	-44	598	589	581	572	564	594	577	120	174	100	390	1	1	120250235	700	4.85	0.65	12	0.04	120.00	901.00	1238	20231114	-52.99	563	20241007	3.37	1000	-41.80	20240115	563	3.37	20241007	1238	-52.99	20231114	563	3.37	20241007	0.10	N	200230	100	120 억		1794054	N	N	0	N	00	N
118	20241011	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	585	4	2	0.69	24336700	41901	50.93	575	585	575	755	407	581	580.81	1.49	0	378	598	589	581	572	564	594	577	120	174	100	390	1	1	120250235	703	4.88	0.65	12	0.03	120.00	901.00	1238	20231114	-52.75	563	20241007	3.91	1000	-41.50	20240115	563	3.91	20241007	1238	-52.75	20231114	563	3.91	20241007	0.10	N	200230	100	120 억		1794054	N	N	0	N	00	N
119	20241011	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	1	2	0.17	13949954	24063	29.25	575	585	575	755	407	581	579.73	1.49	0	295	598	589	581	572	564	594	577	120	174	100	390	1	1	120250235	700	4.85	0.65	12	0.02	120.00	901.00	1238	20231114	-52.99	563	20241007	3.37	1000	-41.80	20240115	563	3.37	20241007	1238	-52.99	20231114	563	3.37	20241007	0.10	N	200230	100	120 억		1794054	N	N	0	N	00	N
120	20241011	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	585	4	2	0.69	2564130	4454	5.41	575	585	575	755	407	581	575.69	1.49	0	-645	598	589	581	572	564	594	577	120	174	100	390	1	1	120250235	703	4.88	0.65	12	0.00	120.00	901.00	1238	20231114	-52.75	563	20241007	3.91	1000	-41.50	20240115	563	3.91	20241007	1238	-52.75	20231114	563	3.91	20241007	0.10	N	200230	100	120 억		1794054	N	N	0	N	00	N
121	20241010	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	1	2	0.17	47613413	82194	39.42	580	590	573	754	406	580	579.28	1.49	0	2588	607	593	578	564	549	600	571	120	174	100	390	1	1	120250235	699	4.84	0.64	12	0.07	120.00	901.00	1238	20231114	-53.07	563	20241007	3.20	1000	-41.90	20240115	563	3.20	20241007	1238	-53.07	20231114	563	3.20	20241007	0.10	N	200230	100	120 억		1791492	N	N	0	N	00	N
122	20241010	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	1	2	0.17	43834039	75679	36.29	580	590	573	754	406	580	579.21	1.49	0	2588	607	593	578	564	549	600	571	120	174	100	390	1	1	120250235	699	4.84	0.64	12	0.06	120.00	901.00	1238	20231114	-53.07	563	20241007	3.20	1000	-41.90	20240115	563	3.20	20241007	1238	-53.07	20231114	563	3.20	20241007	0.10	N	200230	100	120 억		1791492	N	N	0	N	00	N
123	20241010	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	1	2	0.17	37005104	63920	30.65	580	590	573	754	406	580	578.93	1.49	0	-602	607	593	578	564	549	600	571	120	174	100	390	1	1	120250235	699	4.84	0.64	12	0.05	120.00	901.00	1238	20231114	-53.07	563	20241007	3.20	1000	-41.90	20240115	563	3.20	20241007	1238	-53.07	20231114	563	3.20	20241007	0.10	N	200230	100	120 억		1791492	N	N	0	N	00	N
124	20241010	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	0	3	0.00	32491072	56129	26.92	580	590	573	754	406	580	578.86	1.49	0	-2016	607	593	578	564	549	600	571	120	174	100	390	1	1	120250235	697	4.83	0.64	12	0.05	120.00	901.00	1238	20231114	-53.15	563	20241007	3.02	1000	-42.00	20240115	563	3.02	20241007	1238	-53.15	20231114	563	3.02	20241007	0.10	N	200230	100	120 억		1791492	N	N	0	N	00	N
125	20241010	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	-1	5	-0.17	30972462	53507	25.66	580	590	573	754	406	580	578.85	1.49	0	-1420	607	593	578	564	549	600	571	120	174	100	390	1	1	120250235	696	4.83	0.64	12	0.04	120.00	901.00	1238	20231114	-53.23	563	20241007	2.84	1000	-42.10	20240115	563	2.84	20241007	1238	-53.23	20231114	563	2.84	20241007	0.10	N	200230	100	120 억		1791492	N	N	0	N	00	N
126	20241010	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	-2	5	-0.34	17457854	30110	14.44	580	590	573	754	406	580	579.80	1.49	0	-351	607	593	578	564	549	600	571	120	174	100	390	1	1	120250235	695	4.82	0.64	12	0.03	120.00	901.00	1238	20231114	-53.31	563	20241007	2.66	1000	-42.20	20240115	563	2.66	20241007	1238	-53.31	20231114	563	2.66	20241007	0.10	N	200230	100	120 억		1791492	N	N	0	N	00	N
127	20241010	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	-4	5	-0.69	14206403	24460	11.73	580	590	573	754	406	580	580.80	1.49	0	-367	607	593	578	564	549	600	571	120	174	100	390	1	1	120250235	693	4.80	0.64	12	0.02	120.00	901.00	1238	20231114	-53.47	563	20241007	2.31	1000	-42.40	20240115	563	2.31	20241007	1238	-53.47	20231114	563	2.31	20241007	0.10	N	200230	100	120 억		1791492	N	N	0	N	00	N
128	20241010	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	586	6	2	1.03	5561574	9520	4.57	580	590	580	754	406	580	584.20	1.49	0	262	607	593	578	564	549	600	571	120	174	100	390	1	1	120250235	705	4.88	0.65	12	0.01	120.00	901.00	1238	20231114	-52.67	563	20241007	4.09	1000	-41.40	20240115	563	4.09	20241007	1238	-52.67	20231114	563	4.09	20241007	0.10	N	200230	100	120 억		1791492	N	N	0	N	00	N
129	20241008	160929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	580	16	2	2.84	119954594	208209	111.01	566	592	563	733	395	564	576.13	1.50	0	-7561	588	575	569	556	550	573	554	120	169	100	380	1	1	120250235	697	4.83	0.64	12	0.17	120.00	901.00	1238	20231114	-53.15	563	20241008	3.02	1000	-42.00	20240115	563	3.02	20241008	1238	-53.15	20231114	563	3.02	20241008	0.10	N	200230	100	120 억		1799053	N	N	0	N	00	N
130	20241008	150937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	578	14	2	2.48	116029955	201440	107.40	566	592	563	733	395	564	576.00	1.50	0	-7591	588	575	569	556	550	573	554	120	169	100	380	1	1	120250235	695	4.82	0.64	12	0.17	120.00	901.00	1238	20231114	-53.31	563	20241008	2.66	1000	-42.20	20240115	563	2.66	20241008	1238	-53.31	20231114	563	2.66	20241008	0.10	N	200230	100	120 억		1799053	N	N	0	N	00	N
131	20241008	140933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	578	14	2	2.48	113806411	197596	105.35	566	592	563	733	395	564	575.96	1.50	0	-7166	588	575	569	556	550	573	554	120	169	100	380	1	1	120250235	695	4.82	0.64	12	0.16	120.00	901.00	1238	20231114	-53.31	563	20241008	2.66	1000	-42.20	20240115	563	2.66	20241008	1238	-53.31	20231114	563	2.66	20241008	0.10	N	200230	100	120 억		1799053	N	N	0	N	00	N
132	20241008	130932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	576	12	2	2.13	108748885	188830	100.67	566	592	563	733	395	564	575.91	1.50	0	-5356	588	575	569	556	550	573	554	120	169	100	380	1	1	120250235	693	4.80	0.64	12	0.16	120.00	901.00	1238	20231114	-53.47	563	20241008	2.31	1000	-42.40	20240115	563	2.31	20241008	1238	-53.47	20231114	563	2.31	20241008	0.10	N	200230	100	120 억		1799053	N	N	0	N	00	N
133	20241008	120933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	579	15	2	2.66	65919736	114789	61.20	566	592	563	733	395	564	574.27	1.50	0	-7294	588	575	569	556	550	573	554	120	169	100	380	1	1	120250235	696	4.83	0.64	12	0.10	120.00	901.00	1238	20231114	-53.23	563	20241008	2.84	1000	-42.10	20240115	563	2.84	20241008	1238	-53.23	20231114	563	2.84	20241008	0.10	N	200230	100	120 억		1799053	N	N	0	N	00	N
134	20241008	110931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	579	15	2	2.66	42053528	73817	39.36	566	580	563	733	395	564	569.70	1.50	0	-18175	588	575	569	556	550	573	554	120	169	100	380	1	1	120250235	696	4.83	0.64	12	0.06	120.00	901.00	1238	20231114	-53.23	563	20241008	2.84	1000	-42.10	20240115	563	2.84	20241008	1238	-53.23	20231114	563	2.84	20241008	0.10	N	200230	100	120 억		1799053	N	N	0	N	00	N
135	20241008	100933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	566	2	2	0.35	12505552	22107	11.79	566	569	563	733	395	564	565.68	1.50	0	-3579	588	575	569	556	550	573	554	120	169	100	380	1	1	120250235	681	4.72	0.63	12	0.02	120.00	901.00	1238	20231114	-54.28	563	20241008	0.53	1000	-43.40	20240115	563	0.53	20241008	1238	-54.28	20231114	563	0.53	20241008	0.10	N	200230	100	120 억		1799053	N	N	0	N	00	N
136	20241008	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	565	1	2	0.18	5311194	9384	5.00	566	569	564	733	395	564	565.98	1.50	0	-2739	588	575	569	556	550	573	554	120	169	100	380	1	1	120250235	679	4.71	0.63	12	0.01	120.00	901.00	1238	20231114	-54.36	563	20241007	0.36	1000	-43.50	20240115	563	0.36	20241007	1238	-54.36	20231114	563	0.36	20241007	0.10	N	200230	100	120 억		1799053	N	N	0	N	00	N
137	20241007	160944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	564	-15	5	-2.59	106713350	187508	227.65	581	582	563	752	406	579	569.11	1.53	0	-42591	596	587	576	567	556	582	562	120	173	100	390	1	1	120250235	678	4.70	0.63	12	0.16	120.00	901.00	1238	20231114	-54.44	563	20241007	0.18	1000	-43.60	20240115	563	0.18	20241007	1238	-54.44	20231114	563	0.18	20241007	0.10	N	200230	100	120 억		1841659	N	N	0	N	00	N
138	20241007	150901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	568	-11	5	-1.90	92830168	162901	197.78	581	582	564	752	406	579	569.86	1.53	0	-39121	596	587	576	567	556	582	562	120	173	100	390	1	1	120250235	683	4.73	0.63	12	0.14	120.00	901.00	1238	20231114	-54.12	564	20241007	0.71	1000	-43.20	20240115	564	0.71	20241007	1238	-54.12	20231114	564	0.71	20241007	0.10	N	200230	100	120 억		1841659	N	N	0	N	00	N
139	20241007	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	568	-11	5	-1.90	69150891	121092	147.02	581	582	568	752	406	579	571.06	1.53	0	-31176	596	587	576	567	556	582	562	120	173	100	390	1	1	120250235	683	4.73	0.63	12	0.10	120.00	901.00	1238	20231114	-54.12	565	20241004	0.53	1000	-43.20	20240115	565	0.53	20241004	1238	-54.12	20231114	565	0.53	20241004	0.10	N	200230	100	120 억		1841659	N	N	0	N	00	N
140	20241007	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	-6	5	-1.04	55203819	96602	117.29	581	582	569	752	406	579	571.46	1.53	0	-21779	596	587	576	567	556	582	562	120	173	100	390	1	1	120250235	689	4.78	0.64	12	0.08	120.00	901.00	1238	20231114	-53.72	565	20241004	1.42	1000	-42.70	20240115	565	1.42	20241004	1238	-53.72	20231114	565	1.42	20241004	0.10	N	200230	100	120 억		1841659	N	N	0	N	00	N
141	20241007	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	-6	5	-1.04	45671032	79903	97.01	581	582	570	752	406	579	571.58	1.53	0	-14359	596	587	576	567	556	582	562	120	173	100	390	1	1	120250235	689	4.78	0.64	12	0.07	120.00	901.00	1238	20231114	-53.72	565	20241004	1.42	1000	-42.70	20240115	565	1.42	20241004	1238	-53.72	20231114	565	1.42	20241004	0.10	N	200230	100	120 억		1841659	N	N	0	N	00	N
142	20241007	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	574	-5	5	-0.86	16972822	29615	35.96	581	582	570	752	406	579	573.12	1.53	0	-11103	596	587	576	567	556	582	562	120	173	100	390	1	1	120250235	690	4.78	0.64	12	0.02	120.00	901.00	1238	20231114	-53.63	565	20241004	1.59	1000	-42.60	20240115	565	1.59	20241004	1238	-53.63	20231114	565	1.59	20241004	0.10	N	200230	100	120 억		1841659	N	N	0	N	00	N
143	20241007	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	574	-5	5	-0.86	11403740	19912	24.18	581	582	570	752	406	579	572.71	1.53	0	-2641	596	587	576	567	556	582	562	120	173	100	390	1	1	120250235	690	4.78	0.64	12	0.02	120.00	901.00	1238	20231114	-53.63	565	20241004	1.59	1000	-42.60	20240115	565	1.59	20241004	1238	-53.63	20231114	565	1.59	20241004	0.10	N	200230	100	120 억		1841659	N	N	0	N	00	N
144	20241007	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	2	2	0.35	239162	414	0.50	581	582	577	752	406	579	577.69	1.53	0	-400	596	587	576	567	556	582	562	120	173	100	390	1	1	120250235	699	4.84	0.64	12	0.00	120.00	901.00	1238	20231114	-53.07	565	20241004	2.83	1000	-41.90	20240115	565	2.83	20241004	1238	-53.07	20231114	565	2.83	20241004	0.10	N	200230	100	120 억		1841659	N	N	0	N	00	N
145	20241004	160820	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	579	-2	5	-0.34	47310806	82347	56.33	583	585	565	755	407	581	574.51	1.54	0	-9868	611	595	586	570	561	591	566	120	174	100	390	1	1	120250235	696	4.83	0.64	12	0.07	120.00	901.00	1238	20231114	-53.23	565	20241004	2.48	1000	-42.10	20240115	565	2.48	20241004	1238	-53.23	20231114	565	2.48	20241004	0.10	N	200230	100	120 억		1851527	N	N	0	N	00	N
146	20241004	150834	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	579	-2	5	-0.34	45844412	79809	54.59	583	585	565	755	407	581	574.43	1.54	0	-8640	611	595	586	570	561	591	566	120	174	100	390	1	1	120250235	696	4.83	0.64	12	0.07	120.00	901.00	1238	20231114	-53.23	565	20241004	2.48	1000	-42.10	20240115	565	2.48	20241004	1238	-53.23	20231114	565	2.48	20241004	0.10	N	200230	100	120 억		1851527	N	N	0	N	00	N
147	20241004	140824	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	579	-2	5	-0.34	42011387	73146	50.04	583	585	565	755	407	581	574.35	1.54	0	-7207	611	595	586	570	561	591	566	120	174	100	390	1	1	120250235	696	4.83	0.64	12	0.06	120.00	901.00	1238	20231114	-53.23	565	20241004	2.48	1000	-42.10	20240115	565	2.48	20241004	1238	-53.23	20231114	565	2.48	20241004	0.10	N	200230	100	120 억		1851527	N	N	0	N	00	N
148	20241004	130831	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	582	1	2	0.17	39700908	69154	47.31	583	585	565	755	407	581	574.09	1.54	0	-4097	611	595	586	570	561	591	566	120	174	100	390	1	1	120250235	700	4.85	0.65	12	0.06	120.00	901.00	1238	20231114	-52.99	565	20241004	3.01	1000	-41.80	20240115	565	3.01	20241004	1238	-52.99	20231114	565	3.01	20241004	0.10	N	200230	100	120 억		1851527	N	N	0	N	00	N
149	20241004	120828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	579	-2	5	-0.34	37761943	65808	45.02	583	585	565	755	407	581	573.82	1.54	0	-1027	611	595	586	570	561	591	566	120	174	100	390	1	1	120250235	696	4.83	0.64	12	0.05	120.00	901.00	1238	20231114	-53.23	565	20241004	2.48	1000	-42.10	20240115	565	2.48	20241004	1238	-53.23	20231114	565	2.48	20241004	0.10	N	200230	100	120 억		1851527	N	N	0	N	00	N
150	20241004	110823	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	581	0	3	0.00	32951240	57497	39.33	583	585	565	755	407	581	573.09	1.54	0	-1358	611	595	586	570	561	591	566	120	174	100	390	1	1	120250235	699	4.84	0.64	12	0.05	120.00	901.00	1238	20231114	-53.07	565	20241004	2.83	1000	-41.90	20240115	565	2.83	20241004	1238	-53.07	20231114	565	2.83	20241004	0.10	N	200230	100	120 억		1851527	N	N	0	N	00	N
151	20241004	100824	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	580	-1	5	-0.17	30910251	53986	36.93	583	583	565	755	407	581	572.56	1.54	0	-966	611	595	586	570	561	591	566	120	174	100	390	1	1	120250235	697	4.83	0.64	12	0.04	120.00	901.00	1238	20231114	-53.15	565	20241004	2.65	1000	-42.00	20240115	565	2.65	20241004	1238	-53.15	20231114	565	2.65	20241004	0.10	N	200230	100	120 억		1851527	N	N	0	N	00	N
152	20241004	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	-2	5	-0.34	410652	708	0.48	583	583	579	755	407	581	580.02	1.54	0	-694	611	595	586	570	561	591	566	120	174	100	390	1	1	120250235	696	4.83	0.64	12	0.00	120.00	901.00	1238	20231114	-53.23	568	20240911	1.94	1000	-42.10	20240115	568	1.94	20240911	1238	-53.23	20231114	568	1.94	20240911	0.10	N	200230	100	120 억		1851527	N	N	0	N	00	N
153	20241002	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	-11	5	-1.86	84971085	146145	258.37	595	602	577	769	415	592	581.42	1.56	0	-22370	611	601	595	585	579	598	582	120	177	100	400	1	1	120250235	699	4.84	0.64	12	0.12	120.00	901.00	1238	20231114	-53.07	568	20240911	2.29	1000	-41.90	20240115	568	2.29	20240911	1238	-53.07	20231114	568	2.29	20240911	0.10	N	200230	100	120 억		1873897	N	N	0	N	00	N
154	20241002	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	-13	5	-2.20	71444479	122751	217.01	595	602	577	769	415	592	582.03	1.56	0	-17163	611	601	595	585	579	598	582	120	177	100	400	1	1	120250235	696	4.83	0.64	12	0.10	120.00	901.00	1238	20231114	-53.23	568	20240911	1.94	1000	-42.10	20240115	568	1.94	20240911	1238	-53.23	20231114	568	1.94	20240911	0.10	N	200230	100	120 억		1873897	N	N	0	N	00	N
155	20241002	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	-11	5	-1.86	66025194	113402	200.48	595	602	577	769	415	592	582.22	1.56	0	-10311	611	601	595	585	579	598	582	120	177	100	400	1	1	120250235	699	4.84	0.64	12	0.09	120.00	901.00	1238	20231114	-53.07	568	20240911	2.29	1000	-41.90	20240115	568	2.29	20240911	1238	-53.07	20231114	568	2.29	20240911	0.10	N	200230	100	120 억		1873897	N	N	0	N	00	N
156	20241002	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	586	-6	5	-1.01	61575410	105745	186.95	595	602	577	769	415	592	582.30	1.56	0	-8491	611	601	595	585	579	598	582	120	177	100	400	1	1	120250235	705	4.88	0.65	12	0.09	120.00	901.00	1238	20231114	-52.67	568	20240911	3.17	1000	-41.40	20240115	568	3.17	20240911	1238	-52.67	20231114	568	3.17	20240911	0.10	N	200230	100	120 억		1873897	N	N	0	N	00	N
157	20241002	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	586	-6	5	-1.01	21648066	37046	65.49	595	602	577	769	415	592	584.36	1.56	0	-10991	611	601	595	585	579	598	582	120	177	100	400	1	1	120250235	705	4.88	0.65	12	0.03	120.00	901.00	1238	20231114	-52.67	568	20240911	3.17	1000	-41.40	20240115	568	3.17	20240911	1238	-52.67	20231114	568	3.17	20240911	0.10	N	200230	100	120 억		1873897	N	N	0	N	00	N
158	20241002	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	588	-4	5	-0.68	19835201	33954	60.03	595	602	577	769	415	592	584.18	1.56	0	-9192	611	601	595	585	579	598	582	120	177	100	400	1	1	120250235	707	4.90	0.65	12	0.03	120.00	901.00	1238	20231114	-52.50	568	20240911	3.52	1000	-41.20	20240115	568	3.52	20240911	1238	-52.50	20231114	568	3.52	20240911	0.10	N	200230	100	120 억		1873897	N	N	0	N	00	N
159	20241002	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	585	-7	5	-1.18	15901267	27254	48.18	595	602	577	769	415	592	583.45	1.56	0	-9170	611	601	595	585	579	598	582	120	177	100	400	1	1	120250235	703	4.88	0.65	12	0.02	120.00	901.00	1238	20231114	-52.75	568	20240911	2.99	1000	-41.50	20240115	568	2.99	20240911	1238	-52.75	20231114	568	2.99	20240911	0.10	N	200230	100	120 억		1873897	N	N	0	N	00	N
160	20241002	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	-10	5	-1.69	2518894	4266	7.54	595	602	582	769	415	592	590.46	1.56	0	-4080	611	601	595	585	579	598	582	120	177	100	400	1	1	120250235	700	4.85	0.65	12	0.00	120.00	901.00	1238	20231114	-52.99	568	20240911	2.46	1000	-41.80	20240115	568	2.46	20240911	1238	-52.99	20231114	568	2.46	20240911	0.10	N	200230	100	120 억		1873897	N	N	0	N	00	N