KissMeData/220100/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	161053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	300	2	1.29	13463309200	579369	103.05	22650	23950	22300	30250	16350	23300	23237.58	1.90	0	25886	24866	24082	23566	22782	22266	23825	22525	111	6950	500	16310	50	1	22102155	5216	-77.63	8.17	12	2.62	-304.00	2887.00	31250	20241016	-24.48	7690	20231213	206.89	31250	-24.48	20241016	7960	196.48	20240206	31250	-24.48	20241016	7690	206.89	20231213	1.57	N	220100	500	110 억		418863	N	N	673	N	00	N
3	20241031	151113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23700	400	2	1.72	13081569750	563208	100.18	22650	23950	22300	30250	16350	23300	23226.88	1.90	0	25455	24866	24082	23566	22782	22266	23825	22525	111	6950	500	16310	50	1	22102155	5238	-77.96	8.21	12	2.55	-304.00	2887.00	31250	20241016	-24.16	7690	20231213	208.19	31250	-24.16	20241016	7960	197.74	20240206	31250	-24.16	20241016	7690	208.19	20231213	1.57	N	220100	500	110 억		418863	N	N	3518	N	00	N
4	20241031	141109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23750	450	2	1.93	11944269750	515264	91.65	22650	23950	22300	30250	16350	23300	23180.86	1.90	0	18449	24866	24082	23566	22782	22266	23825	22525	111	6950	500	16310	50	1	22102155	5249	-78.12	8.23	12	2.33	-304.00	2887.00	31250	20241016	-24.00	7690	20231213	208.84	31250	-24.00	20241016	7960	198.37	20240206	31250	-24.00	20241016	7690	208.84	20231213	1.57	N	220100	500	110 억		418863	N	N	3518	N	00	N
5	20241031	131108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23500	200	2	0.86	10585308850	457964	81.46	22650	23850	22300	30250	16350	23300	23113.82	1.90	0	13890	24866	24082	23566	22782	22266	23825	22525	111	6950	500	16310	50	1	22102155	5194	-77.30	8.14	12	2.07	-304.00	2887.00	31250	20241016	-24.80	7690	20231213	205.59	31250	-24.80	20241016	7960	195.23	20240206	31250	-24.80	20241016	7690	205.59	20231213	1.57	N	220100	500	110 억		418863	N	N	3518	N	00	N
6	20241031	121108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	250	2	1.07	10080643250	436504	77.64	22650	23850	22300	30250	16350	23300	23094.02	1.90	0	13519	24866	24082	23566	22782	22266	23825	22525	111	6950	500	16310	50	1	22102155	5205	-77.47	8.16	12	1.97	-304.00	2887.00	31250	20241016	-24.64	7690	20231213	206.24	31250	-24.64	20241016	7960	195.85	20240206	31250	-24.64	20241016	7690	206.24	20231213	1.57	N	220100	500	110 억		418863	N	N	3518	N	00	N
7	20241031	111107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23500	200	2	0.86	9028159750	391500	69.64	22650	23850	22300	30250	16350	23300	23060.40	1.90	0	10607	24866	24082	23566	22782	22266	23825	22525	111	6950	500	16310	50	1	22102155	5194	-77.30	8.14	12	1.77	-304.00	2887.00	31250	20241016	-24.80	7690	20231213	205.59	31250	-24.80	20241016	7960	195.23	20240206	31250	-24.80	20241016	7690	205.59	20231213	1.57	N	220100	500	110 억		418863	N	N	3518	N	00	N
8	20241031	101107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23650	350	2	1.50	7171848950	312660	55.61	22650	23700	22300	30250	16350	23300	22938.10	1.90	0	27523	24866	24082	23566	22782	22266	23825	22525	111	6950	500	16310	50	1	22102155	5227	-77.80	8.19	12	1.41	-304.00	2887.00	31250	20241016	-24.32	7690	20231213	207.54	31250	-24.32	20241016	7960	197.11	20240206	31250	-24.32	20241016	7690	207.54	20231213	1.57	N	220100	500	110 억		418863	N	N	3518	N	00	N
9	20241031	091106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22500	-800	5	-3.43	1934628900	85446	15.20	22650	22900	22450	30250	16350	23300	22641.08	1.90	0	5605	24866	24082	23566	22782	22266	23825	22525	111	6950	500	16310	50	1	22102155	4973	-74.01	7.79	12	0.39	-304.00	2887.00	31250	20241016	-28.00	7690	20231213	192.59	31250	-28.00	20241016	7960	182.66	20240206	31250	-28.00	20241016	7690	192.59	20231213	1.57	N	220100	500	110 억		418863	N	N	3518	N	00	N
10	20241030	161103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	-500	5	-2.10	13127576750	557566	69.69	23850	24350	23050	30900	16700	23800	23544.39	1.99	0	-43210	25600	24700	23950	23050	22300	24325	22675	111	7100	500	16660	50	1	22102155	5150	-76.64	8.07	12	2.52	-304.00	2887.00	31250	20241016	-25.44	7690	20231213	202.99	31250	-25.44	20241016	7960	192.71	20240206	31250	-25.44	20241016	7690	202.99	20231213	1.57	N	220100	500	110 억		440617	N	N	3518	N	00	N
11	20241030	151129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	-500	5	-2.10	12449837950	528493	66.05	23850	24350	23050	30900	16700	23800	23556.97	1.99	0	-48343	25600	24700	23950	23050	22300	24325	22675	111	7100	500	16660	50	1	22102155	5150	-76.64	8.07	12	2.39	-304.00	2887.00	31250	20241016	-25.44	7690	20231213	202.99	31250	-25.44	20241016	7960	192.71	20240206	31250	-25.44	20241016	7690	202.99	20231213	1.57	N	220100	500	110 억		440617	N	N	22636	N	00	N
12	20241030	141105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23350	-450	5	-1.89	11187568400	474338	59.28	23850	24350	23050	30900	16700	23800	23585.37	1.99	0	-60348	25600	24700	23950	23050	22300	24325	22675	111	7100	500	16660	50	1	22102155	5161	-76.81	8.09	12	2.15	-304.00	2887.00	31250	20241016	-25.28	7690	20231213	203.64	31250	-25.28	20241016	7960	193.34	20240206	31250	-25.28	20241016	7690	203.64	20231213	1.57	N	220100	500	110 억		440617	N	N	22636	N	00	N
13	20241030	131112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	-250	5	-1.05	10308066850	436684	54.58	23850	24350	23050	30900	16700	23800	23605.05	1.99	0	-61459	25600	24700	23950	23050	22300	24325	22675	111	7100	500	16660	50	1	22102155	5205	-77.47	8.16	12	1.98	-304.00	2887.00	31250	20241016	-24.64	7690	20231213	206.24	31250	-24.64	20241016	7960	195.85	20240206	31250	-24.64	20241016	7690	206.24	20231213	1.57	N	220100	500	110 억		440617	N	N	22636	N	00	N
14	20241030	121128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23350	-450	5	-1.89	9470301400	401119	50.13	23850	24350	23050	30900	16700	23800	23609.42	1.99	0	-61629	25600	24700	23950	23050	22300	24325	22675	111	7100	500	16660	50	1	22102155	5161	-76.81	8.09	12	1.81	-304.00	2887.00	31250	20241016	-25.28	7690	20231213	203.64	31250	-25.28	20241016	7960	193.34	20240206	31250	-25.28	20241016	7690	203.64	20231213	1.57	N	220100	500	110 억		440617	N	N	22636	N	00	N
15	20241030	111108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23350	-450	5	-1.89	8590245950	363447	45.42	23850	24350	23050	30900	16700	23800	23635.21	1.99	0	-50082	25600	24700	23950	23050	22300	24325	22675	111	7100	500	16660	50	1	22102155	5161	-76.81	8.09	12	1.64	-304.00	2887.00	31250	20241016	-25.28	7690	20231213	203.64	31250	-25.28	20241016	7960	193.34	20240206	31250	-25.28	20241016	7690	203.64	20231213	1.57	N	220100	500	110 억		440617	N	N	22636	N	00	N
16	20241030	101102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	400	2	1.68	6037567700	256490	32.06	23850	24350	23050	30900	16700	23800	23538.58	1.99	0	-13552	25600	24700	23950	23050	22300	24325	22675	111	7100	500	16660	50	1	22102155	5349	-79.61	8.38	12	1.16	-304.00	2887.00	31250	20241016	-22.56	7690	20231213	214.69	31250	-22.56	20241016	7960	204.02	20240206	31250	-22.56	20241016	7690	214.69	20231213	1.57	N	220100	500	110 억		440617	N	N	22636	N	00	N
17	20241030	091109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	-250	5	-1.05	1208870150	51298	6.41	23850	23950	23300	30900	16700	23800	23562.86	1.99	0	-11310	25600	24700	23950	23050	22300	24325	22675	111	7100	500	16660	50	1	22102155	5205	-77.47	8.16	12	0.23	-304.00	2887.00	31250	20241016	-24.64	7690	20231213	206.24	31250	-24.64	20241016	7960	195.85	20240206	31250	-24.64	20241016	7690	206.24	20231213	1.57	N	220100	500	110 억		440617	N	N	22636	N	00	N
18	20241029	161028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23800	-950	5	-3.84	18858853100	791962	69.20	24800	24850	23200	32150	17350	24750	23812.60	1.89	0	22149	26183	25466	24583	23866	22983	25025	23425	111	7400	500	17320	50	1	22102155	5260	-78.29	8.24	12	3.58	-304.00	2887.00	31250	20241016	-23.84	7690	20231213	209.49	31250	-23.84	20241016	7960	198.99	20240206	31250	-23.84	20241016	7690	209.49	20231213	1.51	N	220100	500	110 억		418304	N	N	22636	N	00	N
19	20241029	151044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23750	-1000	5	-4.04	18035690100	757367	66.18	24800	24850	23200	32150	17350	24750	23813.40	1.89	0	20685	26183	25466	24583	23866	22983	25025	23425	111	7400	500	17320	50	1	22102155	5249	-78.12	8.23	12	3.43	-304.00	2887.00	31250	20241016	-24.00	7690	20231213	208.84	31250	-24.00	20241016	7960	198.37	20240206	31250	-24.00	20241016	7690	208.84	20231213	1.51	N	220100	500	110 억		418304	N	N	22473	N	00	N
20	20241029	140922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	-1450	5	-5.86	15253853700	639137	55.85	24800	24850	23200	32150	17350	24750	23866.02	1.89	0	4210	26183	25466	24583	23866	22983	25025	23425	111	7400	500	17320	50	1	22102155	5150	-76.64	8.07	12	2.89	-304.00	2887.00	31250	20241016	-25.44	7690	20231213	202.99	31250	-25.44	20241016	7960	192.71	20240206	31250	-25.44	20241016	7690	202.99	20231213	1.51	N	220100	500	110 억		418304	N	N	22473	N	00	N
21	20241029	131036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	-1150	5	-4.65	11744698850	489224	42.75	24800	24850	23500	32150	17350	24750	24006.45	1.89	0	2691	26183	25466	24583	23866	22983	25025	23425	111	7400	500	17320	50	1	22102155	5216	-77.63	8.17	12	2.21	-304.00	2887.00	31250	20241016	-24.48	7690	20231213	206.89	31250	-24.48	20241016	7960	196.48	20240206	31250	-24.48	20241016	7690	206.89	20231213	1.51	N	220100	500	110 억		418304	N	N	22473	N	00	N
22	20241029	121036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23650	-1100	5	-4.44	10319518950	429160	37.50	24800	24850	23500	32150	17350	24750	24045.49	1.89	0	-4006	26183	25466	24583	23866	22983	25025	23425	111	7400	500	17320	50	1	22102155	5227	-77.80	8.19	12	1.94	-304.00	2887.00	31250	20241016	-24.32	7690	20231213	207.54	31250	-24.32	20241016	7960	197.11	20240206	31250	-24.32	20241016	7690	207.54	20231213	1.51	N	220100	500	110 억		418304	N	N	22473	N	00	N
23	20241029	111054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23850	-900	5	-3.64	7532781250	311395	27.21	24800	24850	23750	32150	17350	24750	24190.04	1.89	0	4680	26183	25466	24583	23866	22983	25025	23425	111	7400	500	17320	50	1	22102155	5271	-78.45	8.26	12	1.41	-304.00	2887.00	31250	20241016	-23.68	7690	20231213	210.14	31250	-23.68	20241016	7960	199.62	20240206	31250	-23.68	20241016	7690	210.14	20231213	1.51	N	220100	500	110 억		418304	N	N	22473	N	00	N
24	20241029	101033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23850	-900	5	-3.64	5578753650	229549	20.06	24800	24850	23850	32150	17350	24750	24302.67	1.89	0	-17106	26183	25466	24583	23866	22983	25025	23425	111	7400	500	17320	50	1	22102155	5271	-78.45	8.26	12	1.04	-304.00	2887.00	31250	20241016	-23.68	7690	20231213	210.14	31250	-23.68	20241016	7960	199.62	20240206	31250	-23.68	20241016	7690	210.14	20231213	1.51	N	220100	500	110 억		418304	N	N	22473	N	00	N
25	20241028	161024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	-650	5	-2.56	27753500550	1137206	96.24	24950	25300	23700	33000	17800	25400	24404.72	1.54	0	74489	29733	27566	26483	24316	23233	27025	23775	111	7600	500	17780	50	1	22102155	5470	-81.41	8.57	12	5.15	-304.00	2887.00	31250	20241016	-20.80	7690	20231213	221.85	31250	-20.80	20241016	7960	210.93	20240206	31250	-20.80	20241016	7690	221.85	20231213	1.51	N	220100	500	110 억		339905	N	N	22473	N	00	N
26	20241028	151031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24500	-900	5	-3.54	26474905200	1085404	91.85	24950	25300	23700	33000	17800	25400	24391.73	1.54	0	74951	29733	27566	26483	24316	23233	27025	23775	111	7600	500	17780	50	1	22102155	5415	-80.59	8.49	12	4.91	-304.00	2887.00	31250	20241016	-21.60	7690	20231213	218.60	31250	-21.60	20241016	7960	207.79	20240206	31250	-21.60	20241016	7690	218.60	20231213	1.51	N	220100	500	110 억		339905	N	N	22940	N	00	N
27	20241028	141033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24550	-850	5	-3.35	24674775500	1012095	85.65	24950	25300	23700	33000	17800	25400	24379.88	1.54	0	69936	29733	27566	26483	24316	23233	27025	23775	111	7600	500	17780	50	1	22102155	5426	-80.76	8.50	12	4.58	-304.00	2887.00	31250	20241016	-21.44	7690	20231213	219.25	31250	-21.44	20241016	7960	208.42	20240206	31250	-21.44	20241016	7690	219.25	20231213	1.51	N	220100	500	110 억		339905	N	N	22940	N	00	N
28	20241028	131027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23950	-1450	5	-5.71	20325987100	832116	70.42	24950	25300	23800	33000	17800	25400	24426.85	1.54	0	51404	29733	27566	26483	24316	23233	27025	23775	111	7600	500	17780	50	1	22102155	5293	-78.78	8.30	12	3.76	-304.00	2887.00	31250	20241016	-23.36	7690	20231213	211.44	31250	-23.36	20241016	7960	200.88	20240206	31250	-23.36	20241016	7690	211.44	20231213	1.51	N	220100	500	110 억		339905	N	N	22940	N	00	N
29	20241028	121030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23900	-1500	5	-5.91	19019188350	777720	65.81	24950	25300	23800	33000	17800	25400	24455.04	1.54	0	50686	29733	27566	26483	24316	23233	27025	23775	111	7600	500	17780	50	1	22102155	5282	-78.62	8.28	12	3.52	-304.00	2887.00	31250	20241016	-23.52	7690	20231213	210.79	31250	-23.52	20241016	7960	200.25	20240206	31250	-23.52	20241016	7690	210.79	20231213	1.51	N	220100	500	110 억		339905	N	N	22940	N	00	N
30	20241028	110858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24300	-1100	5	-4.33	15914389250	648415	54.87	24950	25300	23950	33000	17800	25400	24543.50	1.54	0	46708	29733	27566	26483	24316	23233	27025	23775	111	7600	500	17780	50	1	22102155	5371	-79.93	8.42	12	2.93	-304.00	2887.00	31250	20241016	-22.24	7690	20231213	215.99	31250	-22.24	20241016	7960	205.28	20240206	31250	-22.24	20241016	7690	215.99	20231213	1.51	N	220100	500	110 억		339905	N	N	22940	N	00	N
31	20241028	101018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24300	-1100	5	-4.33	13228106300	538429	45.56	24950	25300	23950	33000	17800	25400	24567.94	1.54	0	72777	29733	27566	26483	24316	23233	27025	23775	111	7600	500	17780	50	1	22102155	5371	-79.93	8.42	12	2.44	-304.00	2887.00	31250	20241016	-22.24	7690	20231213	215.99	31250	-22.24	20241016	7960	205.28	20240206	31250	-22.24	20241016	7690	215.99	20231213	1.51	N	220100	500	110 억		339905	N	N	22940	N	00	N
32	20241028	091025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	-650	5	-2.56	3882184000	156356	13.23	24950	25150	24500	33000	17800	25400	24829.06	1.54	0	37604	29733	27566	26483	24316	23233	27025	23775	111	7600	500	17780	50	1	22102155	5470	-81.41	8.57	12	0.71	-304.00	2887.00	31250	20241016	-20.80	7690	20231213	221.85	31250	-20.80	20241016	7960	210.93	20240206	31250	-20.80	20241016	7690	221.85	20231213	1.51	N	220100	500	110 억		339905	N	N	22940	N	00	N
33	20241025	161028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25400	-3050	5	-10.72	31064880650	1164919	56.77	28600	28650	25400	36950	19950	28450	26667.05	2.03	0	-110609	30550	29500	28350	27300	26150	28925	26725	111	8500	500	19910	50	1	22102155	5614	-83.55	8.80	12	5.27	-304.00	2887.00	31250	20241016	-18.72	7690	20231213	230.30	31250	-18.72	20241016	7960	219.10	20240206	31250	-18.72	20241016	7690	230.30	20231213	1.49	N	220100	500	110 억		448503	N	N	22940	N	00	N
34	20241025	151030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25650	-2800	5	-9.84	29229493250	1092968	53.26	28600	28650	25550	36950	19950	28450	26739.57	2.03	0	-107841	30550	29500	28350	27300	26150	28925	26725	111	8500	500	19910	50	1	22102155	5669	-84.38	8.88	12	4.95	-304.00	2887.00	31250	20241016	-17.92	7690	20231213	233.55	31250	-17.92	20241016	7960	222.24	20240206	31250	-17.92	20241016	7690	233.55	20231213	1.49	N	220100	500	110 억		448503	N	N	320	N	00	N
35	20241025	141028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26100	-2350	5	-8.26	23098782000	855751	41.70	28600	28650	26050	36950	19950	28450	26988.42	2.03	0	-105697	30550	29500	28350	27300	26150	28925	26725	111	8500	500	19910	50	1	22102155	5769	-85.86	9.04	12	3.87	-304.00	2887.00	31250	20241016	-16.48	7690	20231213	239.40	31250	-16.48	20241016	7960	227.89	20240206	31250	-16.48	20241016	7690	239.40	20231213	1.49	N	220100	500	110 억		448503	N	N	320	N	00	N
36	20241025	131030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26700	-1750	5	-6.15	20368677200	752001	36.65	28600	28650	26150	36950	19950	28450	27081.72	2.03	0	-74203	30550	29500	28350	27300	26150	28925	26725	111	8500	500	19910	50	1	22102155	5901	-87.83	9.25	12	3.40	-304.00	2887.00	31250	20241016	-14.56	7690	20231213	247.20	31250	-14.56	20241016	7960	235.43	20240206	31250	-14.56	20241016	7690	247.20	20231213	1.49	N	220100	500	110 억		448503	N	N	320	N	00	N
37	20241025	121032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26650	-1800	5	-6.33	18091189700	666805	32.50	28600	28650	26150	36950	19950	28450	27126.51	2.03	0	-73350	30550	29500	28350	27300	26150	28925	26725	111	8500	500	19910	50	1	22102155	5890	-87.66	9.23	12	3.02	-304.00	2887.00	31250	20241016	-14.72	7690	20231213	246.55	31250	-14.72	20241016	7960	234.80	20240206	31250	-14.72	20241016	7690	246.55	20231213	1.49	N	220100	500	110 억		448503	N	N	320	N	00	N
38	20241025	111026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26400	-2050	5	-7.21	15407692250	565431	27.56	28600	28650	26150	36950	19950	28450	27244.48	2.03	0	-60479	30550	29500	28350	27300	26150	28925	26725	111	8500	500	19910	50	1	22102155	5835	-86.84	9.14	12	2.56	-304.00	2887.00	31250	20241016	-15.52	7690	20231213	243.30	31250	-15.52	20241016	7960	231.66	20240206	31250	-15.52	20241016	7690	243.30	20231213	1.49	N	220100	500	110 억		448503	N	N	320	N	00	N
39	20241025	101027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26900	-1550	5	-5.45	9996697650	361977	17.64	28600	28650	26650	36950	19950	28450	27611.52	2.03	0	-24597	30550	29500	28350	27300	26150	28925	26725	111	8500	500	19910	50	1	22102155	5945	-88.49	9.32	12	1.64	-304.00	2887.00	31250	20241016	-13.92	7690	20231213	249.80	31250	-13.92	20241016	7960	237.94	20240206	31250	-13.92	20241016	7690	249.80	20231213	1.49	N	220100	500	110 억		448503	N	N	320	N	00	N
40	20241025	091031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	-250	5	-0.88	2108734250	74717	3.64	28600	28650	27750	36950	19950	28450	28215.61	2.03	0	-24745	30550	29500	28350	27300	26150	28925	26725	111	8500	500	19910	50	1	22102155	6233	-92.76	9.77	12	0.34	-304.00	2887.00	31250	20241016	-9.76	7690	20231213	266.71	31250	-9.76	20241016	7960	254.27	20240206	31250	-9.76	20241016	7690	266.71	20231213	1.49	N	220100	500	110 억		448503	N	N	320	N	00	N
41	20241024	161008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28450	1200	2	4.40	57861906650	2040734	70.50	28700	29400	27200	35400	19100	27250	28353.57	1.89	0	29056	32183	29716	27283	24816	22383	30950	26050	111	8150	500	19070	50	1	22102155	6288	-93.59	9.85	12	9.23	-304.00	2887.00	31250	20241016	-8.96	7690	20231213	269.96	31250	-8.96	20241016	7960	257.41	20240206	31250	-8.96	20241016	7690	269.96	20231213	1.58	N	220100	500	110 억		418549	N	N	320	N	00	N
42	20241024	151018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28450	1200	2	4.40	56631687050	1997470	69.00	28700	29400	27200	35400	19100	27250	28351.96	1.89	0	26519	32183	29716	27283	24816	22383	30950	26050	111	8150	500	19070	50	1	22102155	6288	-93.59	9.85	12	9.04	-304.00	2887.00	31250	20241016	-8.96	7690	20231213	269.96	31250	-8.96	20241016	7960	257.41	20240206	31250	-8.96	20241016	7690	269.96	20231213	1.58	N	220100	500	110 억		418549	N	N	17072	N	00	N
43	20241024	141005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28800	1550	2	5.69	53792097650	1898402	65.58	28700	29400	27200	35400	19100	27250	28335.72	1.89	0	23133	32183	29716	27283	24816	22383	30950	26050	111	8150	500	19070	50	1	22102155	6365	-94.74	9.98	12	8.59	-304.00	2887.00	31250	20241016	-7.84	7690	20231213	274.51	31250	-7.84	20241016	7960	261.81	20240206	31250	-7.84	20241016	7690	274.51	20231213	1.58	N	220100	500	110 억		418549	N	N	17072	N	00	N
44	20241024	131016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28650	1400	2	5.14	50671562600	1790232	61.84	28700	29400	27200	35400	19100	27250	28304.73	1.89	0	22398	32183	29716	27283	24816	22383	30950	26050	111	8150	500	19070	50	1	22102155	6332	-94.24	9.92	12	8.10	-304.00	2887.00	31250	20241016	-8.32	7690	20231213	272.56	31250	-8.32	20241016	7960	259.92	20240206	31250	-8.32	20241016	7690	272.56	20231213	1.58	N	220100	500	110 억		418549	N	N	17072	N	00	N
45	20241024	121013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28850	1600	2	5.87	45840583200	1622234	56.04	28700	29400	27200	35400	19100	27250	28257.97	1.89	0	-19012	32183	29716	27283	24816	22383	30950	26050	111	8150	500	19070	50	1	22102155	6376	-94.90	9.99	12	7.34	-304.00	2887.00	31250	20241016	-7.68	7690	20231213	275.16	31250	-7.68	20241016	7960	262.44	20240206	31250	-7.68	20241016	7690	275.16	20231213	1.58	N	220100	500	110 억		418549	N	N	17072	N	00	N
46	20241024	111009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28400	1150	2	4.22	35099127400	1251501	43.23	28700	28700	27200	35400	19100	27250	28045.91	1.89	0	-14662	32183	29716	27283	24816	22383	30950	26050	111	8150	500	19070	50	1	22102155	6277	-93.42	9.84	12	5.66	-304.00	2887.00	31250	20241016	-9.12	7690	20231213	269.31	31250	-9.12	20241016	7960	256.78	20240206	31250	-9.12	20241016	7690	269.31	20231213	1.58	N	220100	500	110 억		418549	N	N	17072	N	00	N
47	20241024	100931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27850	600	2	2.20	30736878200	1096527	37.88	28700	28700	27200	35400	19100	27250	28031.44	1.89	0	-51019	32183	29716	27283	24816	22383	30950	26050	111	8150	500	19070	50	1	22102155	6155	-91.61	9.65	12	4.96	-304.00	2887.00	31250	20241016	-10.88	7690	20231213	262.16	31250	-10.88	20241016	7960	249.87	20240206	31250	-10.88	20241016	7690	262.16	20231213	1.58	N	220100	500	110 억		418549	N	N	17072	N	00	N
48	20241024	091040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27800	550	2	2.02	15023728850	534815	18.47	28700	28700	27250	35400	19100	27250	28092.16	1.89	0	-60828	32183	29716	27283	24816	22383	30950	26050	111	8150	500	19070	50	1	22102155	6144	-91.45	9.63	12	2.42	-304.00	2887.00	31250	20241016	-11.04	7690	20231213	261.51	31250	-11.04	20241016	7960	249.25	20240206	31250	-11.04	20241016	7690	261.51	20231213	1.58	N	220100	500	110 억		418549	N	N	17072	N	00	N
49	20241023	161016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27250	-450	5	-1.62	76984772150	2831939	422.88	27200	29750	24850	36000	19400	27700	27184.34	2.13	0	-6781	29266	28482	27816	27032	26366	28150	26700	111	8300	500	19390	50	1	22102155	6023	-89.64	9.44	12	12.81	-304.00	2887.00	31250	20241016	-12.80	7690	20231213	254.36	31250	-12.80	20241016	7960	242.34	20240206	31250	-12.80	20241016	7690	254.36	20231213	1.48	N	220100	500	110 억		469934	N	N	17072	N	00	N
50	20241023	151036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26750	-950	5	-3.43	74610946050	2744312	409.79	27200	29750	24850	36000	19400	27700	27187.47	2.13	0	5773	29266	28482	27816	27032	26366	28150	26700	111	8300	500	19390	50	1	22102155	5912	-87.99	9.27	12	12.42	-304.00	2887.00	31250	20241016	-14.40	7690	20231213	247.85	31250	-14.40	20241016	7960	236.06	20240206	31250	-14.40	20241016	7690	247.85	20231213	1.48	N	220100	500	110 억		469934	N	N	15991	N	00	N
51	20241023	141042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25400	-2300	5	-8.30	65714371100	2405023	359.13	27200	29750	24850	36000	19400	27700	27323.79	2.13	0	26119	29266	28482	27816	27032	26366	28150	26700	111	8300	500	19390	50	1	22102155	5614	-83.55	8.80	12	10.88	-304.00	2887.00	31250	20241016	-18.72	7690	20231213	230.30	31250	-18.72	20241016	7960	219.10	20240206	31250	-18.72	20241016	7690	230.30	20231213	1.48	N	220100	500	110 억		469934	N	N	15991	N	00	N
52	20241023	131024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25400	-2300	5	-8.30	55249416150	1994534	297.83	27200	29750	25250	36000	19400	27700	27700.41	2.13	0	38936	29266	28482	27816	27032	26366	28150	26700	111	8300	500	19390	50	1	22102155	5614	-83.55	8.80	12	9.02	-304.00	2887.00	31250	20241016	-18.72	7690	20231213	230.30	31250	-18.72	20241016	7960	219.10	20240206	31250	-18.72	20241016	7690	230.30	20231213	1.48	N	220100	500	110 억		469934	N	N	15991	N	00	N
53	20241023	121019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26500	-1200	5	-4.33	45267287000	1610106	240.43	27200	29750	26100	36000	19400	27700	28114.50	2.13	0	13754	29266	28482	27816	27032	26366	28150	26700	111	8300	500	19390	50	1	22102155	5857	-87.17	9.18	12	7.28	-304.00	2887.00	31250	20241016	-15.20	7690	20231213	244.60	31250	-15.20	20241016	7960	232.91	20240206	31250	-15.20	20241016	7690	244.60	20231213	1.48	N	220100	500	110 억		469934	N	N	15991	N	00	N
54	20241023	111014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27400	-300	5	-1.08	37443440900	1317437	196.73	27200	29750	27200	36000	19400	27700	28421.48	2.13	0	4424	29266	28482	27816	27032	26366	28150	26700	111	8300	500	19390	50	1	22102155	6056	-90.13	9.49	12	5.96	-304.00	2887.00	31250	20241016	-12.32	7690	20231213	256.31	31250	-12.32	20241016	7960	244.22	20240206	31250	-12.32	20241016	7690	256.31	20231213	1.48	N	220100	500	110 억		469934	N	N	15991	N	00	N
55	20241023	101018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28650	950	2	3.43	28076050000	979872	146.32	27200	29750	27200	36000	19400	27700	28652.87	2.13	0	33874	29266	28482	27816	27032	26366	28150	26700	111	8300	500	19390	50	1	22102155	6332	-94.24	9.92	12	4.43	-304.00	2887.00	31250	20241016	-8.32	7690	20231213	272.56	31250	-8.32	20241016	7960	259.92	20240206	31250	-8.32	20241016	7690	272.56	20231213	1.48	N	220100	500	110 억		469934	N	N	15991	N	00	N
56	20241023	091019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	850	2	3.07	5594080950	196735	29.38	27200	29200	27200	36000	19400	27700	28434.96	2.13	0	5100	29266	28482	27816	27032	26366	28150	26700	111	8300	500	19390	50	1	22102155	6310	-93.91	9.89	12	0.89	-304.00	2887.00	31250	20241016	-8.64	7690	20231213	271.26	31250	-8.64	20241016	7960	258.67	20240206	31250	-8.64	20241016	7690	271.26	20231213	1.48	N	220100	500	110 억		469934	N	N	15991	N	00	N
57	20241022	161006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27700	0	3	0.00	18412155750	662480	66.25	28000	28600	27150	36000	19400	27700	27793.27	2.32	0	-43674	30133	28916	27933	26716	25733	28425	26225	111	8300	500	19390	50	1	22102155	6122	-91.12	9.59	12	3.00	-304.00	2887.00	31250	20241016	-11.36	7690	20231213	260.21	31250	-11.36	20241016	7960	247.99	20240206	31250	-11.36	20241016	7690	260.21	20231213	1.50	N	220100	500	110 억		512586	N	N	15987	N	00	N
58	20241022	151019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27600	-100	5	-0.36	17696671800	636597	63.66	28000	28600	27150	36000	19400	27700	27798.92	2.32	0	-43918	30133	28916	27933	26716	25733	28425	26225	111	8300	500	19390	50	1	22102155	6100	-90.79	9.56	12	2.88	-304.00	2887.00	31250	20241016	-11.68	7690	20231213	258.91	31250	-11.68	20241016	7960	246.73	20240206	31250	-11.68	20241016	7690	258.91	20231213	1.50	N	220100	500	110 억		512586	N	N	2538	N	00	N
59	20241022	141018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27700	0	3	0.00	16384839850	589125	58.91	28000	28600	27150	36000	19400	27700	27812.23	2.32	0	-43512	30133	28916	27933	26716	25733	28425	26225	111	8300	500	19390	50	1	22102155	6122	-91.12	9.59	12	2.67	-304.00	2887.00	31250	20241016	-11.36	7690	20231213	260.21	31250	-11.36	20241016	7960	247.99	20240206	31250	-11.36	20241016	7690	260.21	20231213	1.50	N	220100	500	110 억		512586	N	N	2538	N	00	N
60	20241022	131019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27200	-500	5	-1.81	15180808150	545423	54.54	28000	28600	27150	36000	19400	27700	27833.18	2.32	0	-39128	30133	28916	27933	26716	25733	28425	26225	111	8300	500	19390	50	1	22102155	6012	-89.47	9.42	12	2.47	-304.00	2887.00	31250	20241016	-12.96	7690	20231213	253.71	31250	-12.96	20241016	7960	241.71	20240206	31250	-12.96	20241016	7690	253.71	20231213	1.50	N	220100	500	110 억		512586	N	N	2538	N	00	N
61	20241022	121016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27800	100	2	0.36	13045241800	467528	46.75	28000	28600	27300	36000	19400	27700	27902.76	2.32	0	-40810	30133	28916	27933	26716	25733	28425	26225	111	8300	500	19390	50	1	22102155	6144	-91.45	9.63	12	2.12	-304.00	2887.00	31250	20241016	-11.04	7690	20231213	261.51	31250	-11.04	20241016	7960	249.25	20240206	31250	-11.04	20241016	7690	261.51	20231213	1.50	N	220100	500	110 억		512586	N	N	2538	N	00	N
62	20241022	111012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27400	-300	5	-1.08	11889865100	425807	42.58	28000	28600	27350	36000	19400	27700	27923.33	2.32	0	-36765	30133	28916	27933	26716	25733	28425	26225	111	8300	500	19390	50	1	22102155	6056	-90.13	9.49	12	1.93	-304.00	2887.00	31250	20241016	-12.32	7690	20231213	256.31	31250	-12.32	20241016	7960	244.22	20240206	31250	-12.32	20241016	7690	256.31	20231213	1.50	N	220100	500	110 억		512586	N	N	2538	N	00	N
63	20241022	101014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27700	0	3	0.00	9207607900	328669	32.87	28000	28600	27350	36000	19400	27700	28015.20	2.32	0	-41070	30133	28916	27933	26716	25733	28425	26225	111	8300	500	19390	50	1	22102155	6122	-91.12	9.59	12	1.49	-304.00	2887.00	31250	20241016	-11.36	7690	20231213	260.21	31250	-11.36	20241016	7960	247.99	20240206	31250	-11.36	20241016	7690	260.21	20231213	1.50	N	220100	500	110 억		512586	N	N	2538	N	00	N
64	20241022	091013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28000	300	2	1.08	1970457500	70451	7.05	28000	28350	27700	36000	19400	27700	27970.66	2.32	0	-9398	30133	28916	27933	26716	25733	28425	26225	111	8300	500	19390	50	1	22102155	6189	-92.11	9.70	12	0.32	-304.00	2887.00	31250	20241016	-10.40	7690	20231213	264.11	31250	-10.40	20241016	7960	251.76	20240206	31250	-10.40	20241016	7690	264.11	20231213	1.50	N	220100	500	110 억		512586	N	N	2538	N	00	N
65	20241021	161003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27700	-850	5	-2.98	27532109650	994317	145.62	29150	29150	26950	37100	20000	28550	27689.41	2.35	0	65954	31383	29966	29233	27816	27083	29600	27450	111	8550	500	19980	50	1	22102155	6122	-91.12	9.59	12	4.50	-304.00	2887.00	31250	20241016	-11.36	7690	20231213	260.21	31250	-11.36	20241016	7960	247.99	20240206	31250	-11.36	20241016	7690	260.21	20231213	1.52	N	220100	500	110 억		519582	N	N	2538	N	00	N
66	20241021	151009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27750	-800	5	-2.80	26416876150	954103	139.73	29150	29150	26950	37100	20000	28550	27687.61	2.35	0	58373	31383	29966	29233	27816	27083	29600	27450	111	8550	500	19980	50	1	22102155	6133	-91.28	9.61	12	4.32	-304.00	2887.00	31250	20241016	-11.20	7690	20231213	260.86	31250	-11.20	20241016	7960	248.62	20240206	31250	-11.20	20241016	7690	260.86	20231213	1.52	N	220100	500	110 억		519582	N	N	1240	N	00	N
67	20241021	141012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27900	-650	5	-2.28	22402690400	809965	118.62	29150	29150	26950	37100	20000	28550	27658.78	2.35	0	20939	31383	29966	29233	27816	27083	29600	27450	111	8550	500	19980	50	1	22102155	6167	-91.78	9.66	12	3.66	-304.00	2887.00	31250	20241016	-10.72	7690	20231213	262.81	31250	-10.72	20241016	7960	250.50	20240206	31250	-10.72	20241016	7690	262.81	20231213	1.52	N	220100	500	110 억		519582	N	N	1240	N	00	N
68	20241021	131009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27750	-800	5	-2.80	18856823500	683241	100.06	29150	29150	26950	37100	20000	28550	27599.01	2.35	0	34504	31383	29966	29233	27816	27083	29600	27450	111	8550	500	19980	50	1	22102155	6133	-91.28	9.61	12	3.09	-304.00	2887.00	31250	20241016	-11.20	7690	20231213	260.86	31250	-11.20	20241016	7960	248.62	20240206	31250	-11.20	20241016	7690	260.86	20231213	1.52	N	220100	500	110 억		519582	N	N	1240	N	00	N
69	20241021	121009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27450	-1100	5	-3.85	16321322700	591424	86.62	29150	29150	26950	37100	20000	28550	27596.57	2.35	0	41060	31383	29966	29233	27816	27083	29600	27450	111	8550	500	19980	50	1	22102155	6067	-90.30	9.51	12	2.68	-304.00	2887.00	31250	20241016	-12.16	7690	20231213	256.96	31250	-12.16	20241016	7960	244.85	20240206	31250	-12.16	20241016	7690	256.96	20231213	1.52	N	220100	500	110 억		519582	N	N	1240	N	00	N
70	20241021	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27500	-1050	5	-3.68	13801257400	499447	73.15	29150	29150	26950	37100	20000	28550	27632.99	2.35	0	36603	31383	29966	29233	27816	27083	29600	27450	111	8550	500	19980	50	1	22102155	6078	-90.46	9.53	12	2.26	-304.00	2887.00	31250	20241016	-12.00	7690	20231213	257.61	31250	-12.00	20241016	7960	245.48	20240206	31250	-12.00	20241016	7690	257.61	20231213	1.52	N	220100	500	110 억		519582	N	N	1240	N	00	N
71	20241021	101007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27650	-900	5	-3.15	10133320550	366162	53.63	29150	29150	26950	37100	20000	28550	27674.30	2.35	0	42601	31383	29966	29233	27816	27083	29600	27450	111	8550	500	19980	50	1	22102155	6111	-90.95	9.58	12	1.66	-304.00	2887.00	31250	20241016	-11.52	7690	20231213	259.56	31250	-11.52	20241016	7960	247.36	20240206	31250	-11.52	20241016	7690	259.56	20231213	1.52	N	220100	500	110 억		519582	N	N	1240	N	00	N
72	20241021	091005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28000	-550	5	-1.93	2434052600	86006	12.60	29150	29150	27700	37100	20000	28550	28300.82	2.35	0	5788	31383	29966	29233	27816	27083	29600	27450	111	8550	500	19980	50	1	22102155	6189	-92.11	9.70	12	0.39	-304.00	2887.00	31250	20241016	-10.40	7690	20231213	264.11	31250	-10.40	20241016	7960	251.76	20240206	31250	-10.40	20241016	7690	264.11	20231213	1.52	N	220100	500	110 억		519582	N	N	1240	N	00	N
73	20241018	161004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	-1150	5	-3.87	19838921950	676774	83.89	30450	30650	28500	38600	20800	29700	29314.43	2.31	0	12120	31166	30432	29566	28832	27966	30000	28400	111	8900	500	20790	50	1	22102155	6310	-93.91	9.89	12	3.06	-304.00	2887.00	31250	20241016	-8.64	7690	20231213	271.26	31250	-8.64	20241016	7960	258.67	20240206	31250	-8.64	20241016	7690	271.26	20231213	1.53	N	220100	500	110 억		509702	N	N	1240	N	00	N
74	20241018	151028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28500	-1200	5	-4.04	19066590950	649778	80.55	30450	30650	28500	38600	20800	29700	29343.18	2.31	0	9887	31166	30432	29566	28832	27966	30000	28400	111	8900	500	20790	50	1	22102155	6299	-93.75	9.87	12	2.94	-304.00	2887.00	31250	20241016	-8.80	7690	20231213	270.61	31250	-8.80	20241016	7960	258.04	20240206	31250	-8.80	20241016	7690	270.61	20231213	1.53	N	220100	500	110 억		509702	N	N	1005	N	00	N
75	20241018	141029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28800	-900	5	-3.03	16156001000	548161	67.95	30450	30650	28600	38600	20800	29700	29473.05	2.31	0	3084	31166	30432	29566	28832	27966	30000	28400	111	8900	500	20790	50	1	22102155	6365	-94.74	9.98	12	2.48	-304.00	2887.00	31250	20241016	-7.84	7690	20231213	274.51	31250	-7.84	20241016	7960	261.81	20240206	31250	-7.84	20241016	7690	274.51	20231213	1.53	N	220100	500	110 억		509702	N	N	1005	N	00	N
76	20241018	131016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	-650	5	-2.19	14053400750	475129	58.90	30450	30650	28750	38600	20800	29700	29578.05	2.31	0	-8022	31166	30432	29566	28832	27966	30000	28400	111	8900	500	20790	50	1	22102155	6421	-95.56	10.06	12	2.15	-304.00	2887.00	31250	20241016	-7.04	7690	20231213	277.76	31250	-7.04	20241016	7960	264.95	20240206	31250	-7.04	20241016	7690	277.76	20231213	1.53	N	220100	500	110 억		509702	N	N	1005	N	00	N
77	20241018	121026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29100	-600	5	-2.02	12028310400	405126	50.22	30450	30650	28800	38600	20800	29700	29690.29	2.31	0	-19035	31166	30432	29566	28832	27966	30000	28400	111	8900	500	20790	50	1	22102155	6432	-95.72	10.08	12	1.83	-304.00	2887.00	31250	20241016	-6.88	7690	20231213	278.41	31250	-6.88	20241016	7960	265.58	20240206	31250	-6.88	20241016	7690	278.41	20231213	1.53	N	220100	500	110 억		509702	N	N	1005	N	00	N
78	20241018	111024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29100	-600	5	-2.02	10448003250	350633	43.46	30450	30650	28900	38600	20800	29700	29797.57	2.31	0	-24556	31166	30432	29566	28832	27966	30000	28400	111	8900	500	20790	50	1	22102155	6432	-95.72	10.08	12	1.59	-304.00	2887.00	31250	20241016	-6.88	7690	20231213	278.41	31250	-6.88	20241016	7960	265.58	20240206	31250	-6.88	20241016	7690	278.41	20231213	1.53	N	220100	500	110 억		509702	N	N	1005	N	00	N
79	20241018	101010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29350	-350	5	-1.18	8006808550	267059	33.10	30450	30650	29100	38600	20800	29700	29981.53	2.31	0	-26506	31166	30432	29566	28832	27966	30000	28400	111	8900	500	20790	50	1	22102155	6487	-96.55	10.17	12	1.21	-304.00	2887.00	31250	20241016	-6.08	7690	20231213	281.66	31250	-6.08	20241016	7960	268.72	20240206	31250	-6.08	20241016	7690	281.66	20231213	1.53	N	220100	500	110 억		509702	N	N	1005	N	00	N
80	20241018	091010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29850	150	2	0.51	3477243100	114886	14.24	30450	30650	29700	38600	20800	29700	30267.38	2.31	0	-13598	31166	30432	29566	28832	27966	30000	28400	111	8900	500	20790	50	1	22102155	6597	-98.19	10.34	12	0.52	-304.00	2887.00	31250	20241016	-4.48	7690	20231213	288.17	31250	-4.48	20241016	7960	275.00	20240206	31250	-4.48	20241016	7690	288.17	20231213	1.53	N	220100	500	110 억		509702	N	N	1005	N	00	N
81	20241017	161008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	-500	5	-1.66	23138954650	785323	101.40	29950	30300	28700	39250	21150	30200	29463.90	2.29	0	1756	31900	31050	30400	29550	28900	30725	29225	111	9050	500	21140	50	1	22102155	6564	-97.70	10.29	12	3.55	-304.00	2887.00	31250	20241016	-4.96	7690	20231213	286.22	31250	-4.96	20241016	7960	273.12	20240206	31250	-4.96	20241016	7690	286.22	20231213	1.55	N	220100	500	110 억		507172	N	N	1005	N	00	N
82	20241017	151011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	-500	5	-1.66	22412142850	760784	98.23	29950	30300	28700	39250	21150	30200	29458.96	2.29	0	7058	31900	31050	30400	29550	28900	30725	29225	111	9050	500	21140	50	1	22102155	6564	-97.70	10.29	12	3.44	-304.00	2887.00	31250	20241016	-4.96	7690	20231213	286.22	31250	-4.96	20241016	7960	273.12	20240206	31250	-4.96	20241016	7690	286.22	20231213	1.55	N	220100	500	110 억		507172	N	N	3293	N	00	N
83	20241017	141014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29850	-350	5	-1.16	20283054000	689109	88.97	29950	30300	28700	39250	21150	30200	29433.39	2.29	0	21362	31900	31050	30400	29550	28900	30725	29225	111	9050	500	21140	50	1	22102155	6597	-98.19	10.34	12	3.12	-304.00	2887.00	31250	20241016	-4.48	7690	20231213	288.17	31250	-4.48	20241016	7960	275.00	20240206	31250	-4.48	20241016	7690	288.17	20231213	1.55	N	220100	500	110 억		507172	N	N	3293	N	00	N
84	20241017	131009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29850	-350	5	-1.16	18666758700	634950	81.98	29950	30300	28700	39250	21150	30200	29398.39	2.29	0	40152	31900	31050	30400	29550	28900	30725	29225	111	9050	500	21140	50	1	22102155	6597	-98.19	10.34	12	2.87	-304.00	2887.00	31250	20241016	-4.48	7690	20231213	288.17	31250	-4.48	20241016	7960	275.00	20240206	31250	-4.48	20241016	7690	288.17	20231213	1.55	N	220100	500	110 억		507172	N	N	3293	N	00	N
85	20241017	121014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29850	-350	5	-1.16	17375719500	591751	76.40	29950	30300	28700	39250	21150	30200	29362.78	2.29	0	36132	31900	31050	30400	29550	28900	30725	29225	111	9050	500	21140	50	1	22102155	6597	-98.19	10.34	12	2.68	-304.00	2887.00	31250	20241016	-4.48	7690	20231213	288.17	31250	-4.48	20241016	7960	275.00	20240206	31250	-4.48	20241016	7690	288.17	20231213	1.55	N	220100	500	110 억		507172	N	N	3293	N	00	N
86	20241017	111012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29800	-400	5	-1.32	15616299350	532927	68.81	29950	30300	28700	39250	21150	30200	29302.35	2.29	0	32269	31900	31050	30400	29550	28900	30725	29225	111	9050	500	21140	50	1	22102155	6586	-98.03	10.32	12	2.41	-304.00	2887.00	31250	20241016	-4.64	7690	20231213	287.52	31250	-4.64	20241016	7960	274.37	20240206	31250	-4.64	20241016	7690	287.52	20231213	1.55	N	220100	500	110 억		507172	N	N	3293	N	00	N
87	20241017	101009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	-600	5	-1.99	12186035550	417110	53.85	29950	30300	28700	39250	21150	30200	29214.65	2.29	0	51422	31900	31050	30400	29550	28900	30725	29225	111	9050	500	21140	50	1	22102155	6542	-97.37	10.25	12	1.89	-304.00	2887.00	31250	20241016	-5.28	7690	20231213	284.92	31250	-5.28	20241016	7960	271.86	20240206	31250	-5.28	20241016	7690	284.92	20231213	1.55	N	220100	500	110 억		507172	N	N	3293	N	00	N
88	20241017	091003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-700	5	-2.32	1891856900	63213	8.16	29950	30300	29500	39250	21150	30200	29926.92	2.29	0	-15683	31900	31050	30400	29550	28900	30725	29225	111	9050	500	21140	50	1	22102155	6520	-97.04	10.22	12	0.29	-304.00	2887.00	31250	20241016	-5.60	7690	20231213	283.62	31250	-5.60	20241016	7960	270.60	20240206	31250	-5.60	20241016	7690	283.62	20231213	1.55	N	220100	500	110 억		507172	N	N	3293	N	00	N
89	20241016	160959	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	30200	-700	5	-2.27	23358857550	770797	51.41	30250	31250	29750	40150	21650	30900	30304.88	2.66	0	-85537	32600	31750	30300	29450	28000	32175	29875	111	9250	500	21630	50	1	22102155	6675	-99.34	10.46	12	3.49	-304.00	2887.00	31250	20241016	-3.36	7690	20231213	292.72	31250	-3.36	20241016	7960	279.40	20240206	31250	-3.36	20241016	7690	292.72	20231213	1.53	N	220100	500	110 억		588032	N	N	3293	N	00	N
90	20241016	151005	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29900	-1000	5	-3.24	22559028800	744124	49.63	30250	31250	29750	40150	21650	30900	30316.04	2.66	0	-82293	32600	31750	30300	29450	28000	32175	29875	111	9250	500	21630	50	1	22102155	6609	-98.36	10.36	12	3.37	-304.00	2887.00	31250	20241016	-4.32	7690	20231213	288.82	31250	-4.32	20241016	7960	275.63	20240206	31250	-4.32	20241016	7690	288.82	20231213	1.53	N	220100	500	110 억		588032	N	N	8630	N	00	N
91	20241016	141005	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	30050	-850	5	-2.75	19964978800	657326	43.84	30250	31250	29750	40150	21650	30900	30372.84	2.66	0	-79476	32600	31750	30300	29450	28000	32175	29875	111	9250	500	21630	50	1	22102155	6642	-98.85	10.41	12	2.97	-304.00	2887.00	31250	20241016	-3.84	7690	20231213	290.77	31250	-3.84	20241016	7960	277.51	20240206	31250	-3.84	20241016	7690	290.77	20231213	1.53	N	220100	500	110 억		588032	N	N	8630	N	00	N
92	20241016	131001	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	30050	-850	5	-2.75	18339200300	603288	40.24	30250	31250	29750	40150	21650	30900	30398.55	2.66	0	-77835	32600	31750	30300	29450	28000	32175	29875	111	9250	500	21630	50	1	22102155	6642	-98.85	10.41	12	2.73	-304.00	2887.00	31250	20241016	-3.84	7690	20231213	290.77	31250	-3.84	20241016	7960	277.51	20240206	31250	-3.84	20241016	7690	290.77	20231213	1.53	N	220100	500	110 억		588032	N	N	8630	N	00	N
93	20241016	121001	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	30650	-250	5	-0.81	16607639900	546260	36.44	30250	31250	29750	40150	21650	30900	30402.23	2.66	0	-68319	32600	31750	30300	29450	28000	32175	29875	111	9250	500	21630	50	1	22102155	6774	-100.82	10.62	12	2.47	-304.00	2887.00	31250	20241016	-1.92	7690	20231213	298.57	31250	-1.92	20241016	7960	285.05	20240206	31250	-1.92	20241016	7690	298.57	20231213	1.53	N	220100	500	110 억		588032	N	N	8630	N	00	N
94	20241016	110959	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	30550	-350	5	-1.13	15288731900	503291	33.57	30250	31250	29750	40150	21650	30900	30377.27	2.66	0	-58684	32600	31750	30300	29450	28000	32175	29875	111	9250	500	21630	50	1	22102155	6752	-100.49	10.58	12	2.28	-304.00	2887.00	31250	20241016	-2.24	7690	20231213	297.27	31250	-2.24	20241016	7960	283.79	20240206	31250	-2.24	20241016	7690	297.27	20231213	1.53	N	220100	500	110 억		588032	N	N	8630	N	00	N
95	20241016	101000	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29950	-950	5	-3.07	10222860450	337352	22.50	30250	31250	29750	40150	21650	30900	30302.83	2.66	0	-35917	32600	31750	30300	29450	28000	32175	29875	111	9250	500	21630	50	1	22102155	6620	-98.52	10.37	12	1.53	-304.00	2887.00	31250	20241016	-4.16	7690	20231213	289.47	31250	-4.16	20241016	7960	276.26	20240206	31250	-4.16	20241016	7690	289.47	20231213	1.53	N	220100	500	110 억		588032	N	N	8630	N	00	N
96	20241016	091001	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	30650	-250	5	-0.81	3212826900	104568	6.97	30250	31250	30200	40150	21650	30900	30724.37	2.66	0	-9230	32600	31750	30300	29450	28000	32175	29875	111	9250	500	21630	50	1	22102155	6774	-100.82	10.62	12	0.47	-304.00	2887.00	31250	20241016	-1.92	7690	20231213	298.57	31250	-1.92	20241016	7960	285.05	20240206	31250	-1.92	20241016	7690	298.57	20231213	1.53	N	220100	500	110 억		588032	N	N	8630	N	00	N
97	20241015	160955	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	30900	1500	2	5.10	45616317500	1492501	118.85	29000	31150	28850	38200	20600	29400	30563.70	2.91	0	-45989	31233	30316	28933	28016	26633	30775	28475	111	8800	500	20580	50	1	22102155	6830	-101.64	10.70	12	6.75	-304.00	2887.00	31150	20241015	-0.80	7690	20231213	301.82	31150	-0.80	20241015	7960	288.19	20240206	31150	-0.80	20241015	7690	301.82	20231213	1.54	N	220100	500	110 억		643274	N	N	8630	N	00	N
98	20241015	151003	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	30650	1250	2	4.25	44667688050	1461697	116.40	29000	31150	28850	38200	20600	29400	30559.21	2.91	0	-44298	31233	30316	28933	28016	26633	30775	28475	111	8800	500	20580	50	1	22102155	6774	-100.82	10.62	12	6.61	-304.00	2887.00	31150	20241015	-1.61	7690	20231213	298.57	31150	-1.61	20241015	7960	285.05	20240206	31150	-1.61	20241015	7690	298.57	20231213	1.54	N	220100	500	110 억		643274	N	N	8034	N	00	N
99	20241015	141003	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	31100	1700	2	5.78	41788343150	1367986	108.94	29000	31150	28850	38200	20600	29400	30547.79	2.91	0	-43139	31233	30316	28933	28016	26633	30775	28475	111	8800	500	20580	50	1	22102155	6874	-102.30	10.77	12	6.19	-304.00	2887.00	31150	20241015	-0.16	7690	20231213	304.42	31150	-0.16	20241015	7960	290.70	20240206	31150	-0.16	20241015	7690	304.42	20231213	1.54	N	220100	500	110 억		643274	N	N	8034	N	00	N
100	20241015	131000	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	31000	1600	2	5.44	37312372500	1222861	97.38	29000	31150	28850	38200	20600	29400	30512.84	2.91	0	-50119	31233	30316	28933	28016	26633	30775	28475	111	8800	500	20580	50	1	22102155	6852	-101.97	10.74	12	5.53	-304.00	2887.00	31150	20241015	-0.48	7690	20231213	303.12	31150	-0.48	20241015	7960	289.45	20240206	31150	-0.48	20241015	7690	303.12	20231213	1.54	N	220100	500	110 억		643274	N	N	8034	N	00	N
101	20241015	121001	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	31050	1650	2	5.61	34834650700	1143079	91.03	29000	31150	28850	38200	20600	29400	30474.90	2.91	0	-65231	31233	30316	28933	28016	26633	30775	28475	111	8800	500	20580	50	1	22102155	6863	-102.14	10.76	12	5.17	-304.00	2887.00	31150	20241015	-0.32	7690	20231213	303.77	31150	-0.32	20241015	7960	290.08	20240206	31150	-0.32	20241015	7690	303.77	20231213	1.54	N	220100	500	110 억		643274	N	N	8034	N	00	N
102	20241015	111007	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	30750	1350	2	4.59	29168799500	959804	76.43	29000	31100	28850	38200	20600	29400	30390.92	2.91	0	-33102	31233	30316	28933	28016	26633	30775	28475	111	8800	500	20580	50	1	22102155	6796	-101.15	10.65	12	4.34	-304.00	2887.00	31100	20241015	-1.13	7690	20231213	299.87	31100	-1.13	20241015	7960	286.31	20240206	31100	-1.13	20241015	7690	299.87	20231213	1.54	N	220100	500	110 억		643274	N	N	8034	N	00	N
103	20241015	101004	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	30400	1000	2	3.40	25473663300	838774	66.79	29000	31100	28850	38200	20600	29400	30370.73	2.91	0	-16951	31233	30316	28933	28016	26633	30775	28475	111	8800	500	20580	50	1	22102155	6719	-100.00	10.53	12	3.79	-304.00	2887.00	31100	20241015	-2.25	7690	20231213	295.32	31100	-2.25	20241015	7960	281.91	20240206	31100	-2.25	20241015	7690	295.32	20231213	1.54	N	220100	500	110 억		643274	N	N	8034	N	00	N
104	20241015	090959	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29800	400	2	1.36	2259001200	77152	6.14	29000	29850	28850	38200	20600	29400	29279.05	2.91	0	-11387	31233	30316	28933	28016	26633	30775	28475	111	8800	500	20580	50	1	22102155	6586	-98.03	10.32	12	0.35	-304.00	2887.00	29850	20241014	-0.17	7690	20231213	287.52	29850	0.00	20241014	7960	274.37	20240206	29850	-0.17	20241014	7690	287.52	20231213	1.54	N	220100	500	110 억		643274	N	N	8034	N	00	N
105	20241014	160937	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29400	100	2	0.34	36068759900	1246805	63.29	29050	29850	27550	38050	20550	29300	28926.74	3.54	0	-137908	31266	30282	28416	27432	25566	30775	27925	111	8750	500	20510	50	1	22102155	6498	-96.71	10.18	12	5.64	-304.00	2887.00	29850	20241014	-1.51	7690	20231213	282.31	29850	-1.51	20241014	7960	269.35	20240206	29850	-1.51	20241014	7690	282.31	20231213	1.49	N	220100	500	110 억		783195	N	N	8034	N	00	N
106	20241014	150948	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29450	150	2	0.51	34526602200	1194245	60.62	29050	29850	27550	38050	20550	29300	28910.81	3.54	0	-139136	31266	30282	28416	27432	25566	30775	27925	111	8750	500	20510	50	1	22102155	6509	-96.88	10.20	12	5.40	-304.00	2887.00	29850	20241014	-1.34	7690	20231213	282.96	29850	-1.34	20241014	7960	269.97	20240206	29850	-1.34	20241014	7690	282.96	20231213	1.49	N	220100	500	110 억		783195	N	N	3246	N	00	N
107	20241014	140948	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29400	100	2	0.34	32112228600	1112365	56.46	29050	29850	27550	38050	20550	29300	28868.42	3.54	0	-132124	31266	30282	28416	27432	25566	30775	27925	111	8750	500	20510	50	1	22102155	6498	-96.71	10.18	12	5.03	-304.00	2887.00	29850	20241014	-1.51	7690	20231213	282.31	29850	-1.51	20241014	7960	269.35	20240206	29850	-1.51	20241014	7690	282.31	20231213	1.49	N	220100	500	110 억		783195	N	N	3246	N	00	N
108	20241014	130946	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29450	150	2	0.51	30156819900	1046052	53.10	29050	29850	27550	38050	20550	29300	28829.17	3.54	0	-123193	31266	30282	28416	27432	25566	30775	27925	111	8750	500	20510	50	1	22102155	6509	-96.88	10.20	12	4.73	-304.00	2887.00	29850	20241014	-1.34	7690	20231213	282.96	29850	-1.34	20241014	7960	269.97	20240206	29850	-1.34	20241014	7690	282.96	20231213	1.49	N	220100	500	110 억		783195	N	N	3246	N	00	N
109	20241014	120939	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29300	0	3	0.00	28838611850	1001267	50.82	29050	29850	27550	38050	20550	29300	28802.11	3.54	0	-121232	31266	30282	28416	27432	25566	30775	27925	111	8750	500	20510	50	1	22102155	6476	-96.38	10.15	12	4.53	-304.00	2887.00	29850	20241014	-1.84	7690	20231213	281.01	29850	-1.84	20241014	7960	268.09	20240206	29850	-1.84	20241014	7690	281.01	20231213	1.49	N	220100	500	110 억		783195	N	N	3246	N	00	N
110	20241014	110937	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29350	50	2	0.17	26354405500	917109	46.55	29050	29850	27550	38050	20550	29300	28736.38	3.54	0	-99977	31266	30282	28416	27432	25566	30775	27925	111	8750	500	20510	50	1	22102155	6487	-96.55	10.17	12	4.15	-304.00	2887.00	29850	20241014	-1.68	7690	20231213	281.66	29850	-1.68	20241014	7960	268.72	20240206	29850	-1.68	20241014	7690	281.66	20231213	1.49	N	220100	500	110 억		783195	N	N	3246	N	00	N
111	20241014	100939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29000	-300	5	-1.02	18098478450	636649	32.32	29050	29250	27550	38050	20550	29300	28427.69	3.54	0	-85885	31266	30282	28416	27432	25566	30775	27925	111	8750	500	20510	50	1	22102155	6410	-95.39	10.05	12	2.88	-304.00	2887.00	29400	20241011	-1.36	7690	20231213	277.11	29400	-1.36	20241011	7960	264.32	20240206	29400	-1.36	20241011	7690	277.11	20231213	1.49	N	220100	500	110 억		783195	N	N	3246	N	00	N
112	20241014	090942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28500	-800	5	-2.73	5370220050	186695	9.48	29050	29250	28300	38050	20550	29300	28764.61	3.54	0	-4874	31266	30282	28416	27432	25566	30775	27925	111	8750	500	20510	50	1	22102155	6299	-93.75	9.87	12	0.84	-304.00	2887.00	29400	20241011	-3.06	7690	20231213	270.61	29400	-3.06	20241011	7960	258.04	20240206	29400	-3.06	20241011	7690	270.61	20231213	1.49	N	220100	500	110 억		783195	N	N	3246	N	00	N
113	20241011	160924	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29300	2450	2	9.12	55743974850	1954443	272.31	27100	29400	26550	34900	18800	26850	28521.00	3.07	0	101931	27716	27282	26516	26082	25316	27500	26300	111	8050	500	18790	50	1	22102155	6476	-96.38	10.15	12	8.84	-304.00	2887.00	29400	20241011	-0.34	7690	20231213	281.01	29400	-0.34	20241011	7960	268.09	20240206	29400	-0.34	20241011	7690	281.01	20231213	1.42	N	220100	500	110 억		678940	N	N	3246	N	00	N
114	20241011	150937	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29300	2450	2	9.12	53062013900	1862928	259.56	27100	29400	26550	34900	18800	26850	28483.13	3.07	0	97413	27716	27282	26516	26082	25316	27500	26300	111	8050	500	18790	50	1	22102155	6476	-96.38	10.15	12	8.43	-304.00	2887.00	29400	20241011	-0.34	7690	20231213	281.01	29400	-0.34	20241011	7960	268.09	20240206	29400	-0.34	20241011	7690	281.01	20231213	1.42	N	220100	500	110 억		678940	N	N	4705	N	00	N
115	20241011	140940	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29200	2350	2	8.75	47353812650	1667137	232.28	27100	29400	26550	34900	18800	26850	28404.27	3.07	0	92763	27716	27282	26516	26082	25316	27500	26300	111	8050	500	18790	50	1	22102155	6454	-96.05	10.11	12	7.54	-304.00	2887.00	29400	20241011	-0.68	7690	20231213	279.71	29400	-0.68	20241011	7960	266.83	20240206	29400	-0.68	20241011	7690	279.71	20231213	1.42	N	220100	500	110 억		678940	N	N	4705	N	00	N
116	20241011	130940	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	28950	2100	2	7.82	39834284300	1408444	196.24	27100	29100	26550	34900	18800	26850	28282.48	3.07	0	126219	27716	27282	26516	26082	25316	27500	26300	111	8050	500	18790	50	1	22102155	6399	-95.23	10.03	12	6.37	-304.00	2887.00	29100	20241011	-0.52	7690	20231213	276.46	29100	-0.52	20241011	7960	263.69	20240206	29100	-0.52	20241011	7690	276.46	20231213	1.42	N	220100	500	110 억		678940	N	N	4705	N	00	N
117	20241011	120933	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	28800	1950	2	7.26	35783280350	1266607	176.48	27100	29100	26550	34900	18800	26850	28251.29	3.07	0	96772	27716	27282	26516	26082	25316	27500	26300	111	8050	500	18790	50	1	22102155	6365	-94.74	9.98	12	5.73	-304.00	2887.00	29100	20241011	-1.03	7690	20231213	274.51	29100	-1.03	20241011	7960	261.81	20240206	29100	-1.03	20241011	7690	274.51	20231213	1.42	N	220100	500	110 억		678940	N	N	4705	N	00	N
118	20241011	110934	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	28700	1850	2	6.89	32774507900	1161929	161.89	27100	29100	26550	34900	18800	26850	28206.98	3.07	0	105033	27716	27282	26516	26082	25316	27500	26300	111	8050	500	18790	50	1	22102155	6343	-94.41	9.94	12	5.26	-304.00	2887.00	29100	20241011	-1.37	7690	20231213	273.21	29100	-1.37	20241011	7960	260.55	20240206	29100	-1.37	20241011	7690	273.21	20231213	1.42	N	220100	500	110 억		678940	N	N	4705	N	00	N
119	20241011	100941	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	28500	1650	2	6.15	25815193600	918963	128.04	27100	29100	26550	34900	18800	26850	28091.66	3.07	0	85826	27716	27282	26516	26082	25316	27500	26300	111	8050	500	18790	50	1	22102155	6299	-93.75	9.87	12	4.16	-304.00	2887.00	29100	20241011	-2.06	7690	20231213	270.61	29100	-2.06	20241011	7960	258.04	20240206	29100	-2.06	20241011	7690	270.61	20231213	1.42	N	220100	500	110 억		678940	N	N	4705	N	00	N
120	20241011	090939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27100	250	2	0.93	2203396050	81843	11.40	27100	27250	26550	34900	18800	26850	26922.23	3.07	0	5549	27716	27282	26516	26082	25316	27500	26300	111	8050	500	18790	50	1	22102155	5990	-89.14	9.39	12	0.37	-304.00	2887.00	28000	20240930	-3.21	7690	20231213	252.41	28000	-3.21	20240930	7960	240.45	20240206	28000	-3.21	20240930	7690	252.41	20231213	1.42	N	220100	500	110 억		678940	N	N	4705	N	00	N
121	20241010	160959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26850	500	2	1.90	18859591450	713671	43.03	26100	26950	25750	34250	18450	26350	26425.90	3.23	0	-63906	29150	27750	25950	24550	22750	28450	25250	111	7900	500	18440	50	1	22102155	5934	-88.32	9.30	12	3.23	-304.00	2887.00	28000	20240930	-4.11	7690	20231213	249.15	28000	-4.11	20240930	7960	237.31	20240206	28000	-4.11	20240930	7690	249.15	20231213	1.34	N	220100	500	110 억		714587	N	N	4705	N	00	N
122	20241010	151015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26950	600	2	2.28	17871205750	676890	40.81	26100	26950	25750	34250	18450	26350	26401.95	3.23	0	-57460	29150	27750	25950	24550	22750	28450	25250	111	7900	500	18440	50	1	22102155	5957	-88.65	9.33	12	3.06	-304.00	2887.00	28000	20240930	-3.75	7690	20231213	250.46	28000	-3.75	20240930	7960	238.57	20240206	28000	-3.75	20240930	7690	250.46	20231213	1.34	N	220100	500	110 억		714587	N	N	3143	N	00	N
123	20241010	141008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26750	400	2	1.52	14714193300	558576	33.68	26100	26900	25750	34250	18450	26350	26342.33	3.23	0	-64400	29150	27750	25950	24550	22750	28450	25250	111	7900	500	18440	50	1	22102155	5912	-87.99	9.27	12	2.53	-304.00	2887.00	28000	20240930	-4.46	7690	20231213	247.85	28000	-4.46	20240930	7960	236.06	20240206	28000	-4.46	20240930	7690	247.85	20231213	1.34	N	220100	500	110 억		714587	N	N	3143	N	00	N
124	20241010	131005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26650	300	2	1.14	13456979850	511472	30.84	26100	26900	25750	34250	18450	26350	26310.28	3.23	0	-65295	29150	27750	25950	24550	22750	28450	25250	111	7900	500	18440	50	1	22102155	5890	-87.66	9.23	12	2.31	-304.00	2887.00	28000	20240930	-4.82	7690	20231213	246.55	28000	-4.82	20240930	7960	234.80	20240206	28000	-4.82	20240930	7690	246.55	20231213	1.34	N	220100	500	110 억		714587	N	N	3143	N	00	N
125	20241010	121006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26550	200	2	0.76	12576174450	478254	28.83	26100	26900	25750	34250	18450	26350	26295.99	3.23	0	-62739	29150	27750	25950	24550	22750	28450	25250	111	7900	500	18440	50	1	22102155	5868	-87.34	9.20	12	2.16	-304.00	2887.00	28000	20240930	-5.18	7690	20231213	245.25	28000	-5.18	20240930	7960	233.54	20240206	28000	-5.18	20240930	7690	245.25	20231213	1.34	N	220100	500	110 억		714587	N	N	3143	N	00	N
126	20241010	111004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26750	400	2	1.52	11291267500	430005	25.92	26100	26900	25750	34250	18450	26350	26258.41	3.23	0	-53844	29150	27750	25950	24550	22750	28450	25250	111	7900	500	18440	50	1	22102155	5912	-87.99	9.27	12	1.95	-304.00	2887.00	28000	20240930	-4.46	7690	20231213	247.85	28000	-4.46	20240930	7960	236.06	20240206	28000	-4.46	20240930	7690	247.85	20231213	1.34	N	220100	500	110 억		714587	N	N	3143	N	00	N
127	20241010	101004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25850	-500	5	-1.90	8494647050	323554	19.51	26100	26850	25800	34250	18450	26350	26254.13	3.23	0	-47436	29150	27750	25950	24550	22750	28450	25250	111	7900	500	18440	50	1	22102155	5713	-85.03	8.95	12	1.46	-304.00	2887.00	28000	20240930	-7.68	7690	20231213	236.15	28000	-7.68	20240930	7960	224.75	20240206	28000	-7.68	20240930	7690	236.15	20231213	1.34	N	220100	500	110 억		714587	N	N	3143	N	00	N
128	20241010	091007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26200	-150	5	-0.57	1815676150	69442	4.19	26100	26400	25950	34250	18450	26350	26146.07	3.23	0	-4915	29150	27750	25950	24550	22750	28450	25250	111	7900	500	18440	50	1	22102155	5791	-86.18	9.08	12	0.31	-304.00	2887.00	28000	20240930	-6.43	7690	20231213	240.70	28000	-6.43	20240930	7960	229.15	20240206	28000	-6.43	20240930	7690	240.70	20231213	1.34	N	220100	500	110 억		714587	N	N	3143	N	00	N
129	20241008	160957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26350	1950	2	7.99	43350974850	1646630	379.41	24400	27350	24150	31700	17100	24400	26327.25	1.99	0	274108	25266	24832	24416	23982	23566	24625	23775	111	7300	500	17080	50	1	22102155	5824	-86.68	9.13	12	7.45	-304.00	2887.00	28000	20240930	-5.89	7690	20231213	242.65	28000	-5.89	20240930	7960	231.03	20240206	28000	-5.89	20240930	7690	242.65	20231213	1.42	N	220100	500	110 억		438916	N	N	3143	N	00	N
130	20241008	151005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26350	1950	2	7.99	42326445950	1607704	370.44	24400	27350	24150	31700	17100	24400	26327.43	1.99	0	259778	25266	24832	24416	23982	23566	24625	23775	111	7300	500	17080	50	1	22102155	5824	-86.68	9.13	12	7.27	-304.00	2887.00	28000	20240930	-5.89	7690	20231213	242.65	28000	-5.89	20240930	7960	231.03	20240206	28000	-5.89	20240930	7690	242.65	20231213	1.42	N	220100	500	110 억		438916	N	N	146	N	00	N
131	20241008	141000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26250	1850	2	7.58	39475191900	1499535	345.51	24400	27350	24150	31700	17100	24400	26325.14	1.99	0	241395	25266	24832	24416	23982	23566	24625	23775	111	7300	500	17080	50	1	22102155	5802	-86.35	9.09	12	6.78	-304.00	2887.00	28000	20240930	-6.25	7690	20231213	241.35	28000	-6.25	20240930	7960	229.77	20240206	28000	-6.25	20240930	7690	241.35	20231213	1.42	N	220100	500	110 억		438916	N	N	146	N	00	N
132	20241008	130959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26100	1700	2	6.97	37911653550	1439708	331.73	24400	27350	24150	31700	17100	24400	26333.07	1.99	0	234351	25266	24832	24416	23982	23566	24625	23775	111	7300	500	17080	50	1	22102155	5769	-85.86	9.04	12	6.51	-304.00	2887.00	28000	20240930	-6.79	7690	20231213	239.40	28000	-6.79	20240930	7960	227.89	20240206	28000	-6.79	20240930	7690	239.40	20231213	1.42	N	220100	500	110 억		438916	N	N	146	N	00	N
133	20241008	121000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25850	1450	2	5.94	36275574400	1377097	317.30	24400	27350	24150	31700	17100	24400	26342.26	1.99	0	235092	25266	24832	24416	23982	23566	24625	23775	111	7300	500	17080	50	1	22102155	5713	-85.03	8.95	12	6.23	-304.00	2887.00	28000	20240930	-7.68	7690	20231213	236.15	28000	-7.68	20240930	7960	224.75	20240206	28000	-7.68	20240930	7690	236.15	20231213	1.42	N	220100	500	110 억		438916	N	N	146	N	00	N
134	20241008	110959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26150	1750	2	7.17	34075274350	1292674	297.85	24400	27350	24150	31700	17100	24400	26360.52	1.99	0	237423	25266	24832	24416	23982	23566	24625	23775	111	7300	500	17080	50	1	22102155	5780	-86.02	9.06	12	5.85	-304.00	2887.00	28000	20240930	-6.61	7690	20231213	240.05	28000	-6.61	20240930	7960	228.52	20240206	28000	-6.61	20240930	7690	240.05	20231213	1.42	N	220100	500	110 억		438916	N	N	146	N	00	N
135	20241008	101001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26650	2250	2	9.22	28557962850	1083360	249.62	24400	27350	24150	31700	17100	24400	26360.80	1.99	0	230026	25266	24832	24416	23982	23566	24625	23775	111	7300	500	17080	50	1	22102155	5890	-87.66	9.23	12	4.90	-304.00	2887.00	28000	20240930	-4.82	7690	20231213	246.55	28000	-4.82	20240930	7960	234.80	20240206	28000	-4.82	20240930	7690	246.55	20231213	1.42	N	220100	500	110 억		438916	N	N	146	N	00	N
136	20241008	091001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25150	750	2	3.07	1839789050	74629	17.20	24400	25200	24150	31700	17100	24400	24652.95	1.99	0	8256	25266	24832	24416	23982	23566	24625	23775	111	7300	500	17080	50	1	22102155	5559	-82.73	8.71	12	0.34	-304.00	2887.00	28000	20240930	-10.18	7690	20231213	227.05	28000	-10.18	20240930	7960	215.95	20240206	28000	-10.18	20240930	7690	227.05	20231213	1.42	N	220100	500	110 억		438916	N	N	146	N	00	N
137	20241007	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	-250	5	-1.01	10373463400	426628	70.46	24850	24850	24000	32000	17300	24650	24314.99	2.01	0	-12942	25950	25300	24700	24050	23450	25625	24375	111	7350	500	17250	50	1	22102155	5393	-80.26	8.45	12	1.93	-304.00	2887.00	28000	20240930	-12.86	7690	20231213	217.30	28000	-12.86	20240930	7960	206.53	20240206	28000	-12.86	20240930	7690	217.30	20231213	1.38	N	220100	500	110 억		444167	N	N	146	N	00	N
138	20241007	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	-200	5	-0.81	10059662000	413753	68.33	24850	24850	24000	32000	17300	24650	24313.19	2.01	0	-12769	25950	25300	24700	24050	23450	25625	24375	111	7350	500	17250	50	1	22102155	5404	-80.43	8.47	12	1.87	-304.00	2887.00	28000	20240930	-12.68	7690	20231213	217.95	28000	-12.68	20240930	7960	207.16	20240206	28000	-12.68	20240930	7690	217.95	20231213	1.38	N	220100	500	110 억		444167	N	N	315	N	00	N
139	20241007	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-500	5	-2.03	8800312650	361886	59.77	24850	24850	24000	32000	17300	24650	24317.90	2.01	0	-11797	25950	25300	24700	24050	23450	25625	24375	111	7350	500	17250	50	1	22102155	5338	-79.44	8.37	12	1.64	-304.00	2887.00	28000	20240930	-13.75	7690	20231213	214.04	28000	-13.75	20240930	7960	203.39	20240206	28000	-13.75	20240930	7690	214.04	20231213	1.38	N	220100	500	110 억		444167	N	N	315	N	00	N
140	20241007	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-500	5	-2.03	8232357700	338374	55.88	24850	24850	24000	32000	17300	24650	24329.15	2.01	0	-12290	25950	25300	24700	24050	23450	25625	24375	111	7350	500	17250	50	1	22102155	5338	-79.44	8.37	12	1.53	-304.00	2887.00	28000	20240930	-13.75	7690	20231213	214.04	28000	-13.75	20240930	7960	203.39	20240206	28000	-13.75	20240930	7690	214.04	20231213	1.38	N	220100	500	110 억		444167	N	N	315	N	00	N
141	20241007	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-450	5	-1.83	7601334200	312238	51.57	24850	24850	24000	32000	17300	24650	24344.67	2.01	0	-10444	25950	25300	24700	24050	23450	25625	24375	111	7350	500	17250	50	1	22102155	5349	-79.61	8.38	12	1.41	-304.00	2887.00	28000	20240930	-13.57	7690	20231213	214.69	28000	-13.57	20240930	7960	204.02	20240206	28000	-13.57	20240930	7690	214.69	20231213	1.38	N	220100	500	110 억		444167	N	N	315	N	00	N
142	20241007	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-400	5	-1.62	6276223350	257309	42.50	24850	24850	24150	32000	17300	24650	24391.76	2.01	0	-15088	25950	25300	24700	24050	23450	25625	24375	111	7350	500	17250	50	1	22102155	5360	-79.77	8.40	12	1.16	-304.00	2887.00	28000	20240930	-13.39	7690	20231213	215.34	28000	-13.39	20240930	7960	204.65	20240206	28000	-13.39	20240930	7690	215.34	20231213	1.38	N	220100	500	110 억		444167	N	N	315	N	00	N
143	20241007	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	-300	5	-1.22	4782109650	195869	32.35	24850	24850	24150	32000	17300	24650	24414.82	2.01	0	-16318	25950	25300	24700	24050	23450	25625	24375	111	7350	500	17250	50	1	22102155	5382	-80.10	8.43	12	0.89	-304.00	2887.00	28000	20240930	-13.04	7690	20231213	216.65	28000	-13.04	20240930	7960	205.90	20240206	28000	-13.04	20240930	7690	216.65	20231213	1.38	N	220100	500	110 억		444167	N	N	315	N	00	N
144	20241007	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	50	2	0.20	1454049550	59311	9.80	24850	24850	24250	32000	17300	24650	24515.65	2.01	0	-3577	25950	25300	24700	24050	23450	25625	24375	111	7350	500	17250	50	1	22102155	5459	-81.25	8.56	12	0.27	-304.00	2887.00	28000	20240930	-11.79	7690	20231213	221.20	28000	-11.79	20240930	7960	210.30	20240206	28000	-11.79	20240930	7690	221.20	20231213	1.38	N	220100	500	110 억		444167	N	N	315	N	00	N
145	20241004	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	500	2	2.07	14745647350	597025	39.29	24300	25350	24100	31350	16950	24150	24698.63	1.73	0	9487	28050	26100	25100	23150	22150	25600	22650	111	7200	500	16900	50	1	22102155	5448	-81.09	8.54	12	2.70	-304.00	2887.00	28000	20240930	-11.96	7690	20231213	220.55	28000	-11.96	20240930	7960	209.67	20240206	28000	-11.96	20240930	7690	220.55	20231213	1.35	N	220100	500	110 억		382271	N	N	315	N	00	N
146	20241004	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	350	2	1.45	14174882000	573789	37.76	24300	25350	24100	31350	16950	24150	24704.08	1.73	0	12061	28050	26100	25100	23150	22150	25600	22650	111	7200	500	16900	50	1	22102155	5415	-80.59	8.49	12	2.60	-304.00	2887.00	28000	20240930	-12.50	7690	20231213	218.60	28000	-12.50	20240930	7960	207.79	20240206	28000	-12.50	20240930	7690	218.60	20231213	1.35	N	220100	500	110 억		382271	N	N	479	N	00	N
147	20241004	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	550	2	2.28	12768140850	516438	33.99	24300	25350	24100	31350	16950	24150	24723.57	1.73	0	3202	28050	26100	25100	23150	22150	25600	22650	111	7200	500	16900	50	1	22102155	5459	-81.25	8.56	12	2.34	-304.00	2887.00	28000	20240930	-11.79	7690	20231213	221.20	28000	-11.79	20240930	7960	210.30	20240206	28000	-11.79	20240930	7690	221.20	20231213	1.35	N	220100	500	110 억		382271	N	N	479	N	00	N
148	20241004	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	350	2	1.45	11936168400	482613	31.76	24300	25350	24100	31350	16950	24150	24732.48	1.73	0	-2324	28050	26100	25100	23150	22150	25600	22650	111	7200	500	16900	50	1	22102155	5415	-80.59	8.49	12	2.18	-304.00	2887.00	28000	20240930	-12.50	7690	20231213	218.60	28000	-12.50	20240930	7960	207.79	20240206	28000	-12.50	20240930	7690	218.60	20231213	1.35	N	220100	500	110 억		382271	N	N	479	N	00	N
149	20241004	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	850	2	3.52	10695572650	432495	28.46	24300	25350	24100	31350	16950	24150	24730.05	1.73	0	-470	28050	26100	25100	23150	22150	25600	22650	111	7200	500	16900	50	1	22102155	5526	-82.24	8.66	12	1.96	-304.00	2887.00	28000	20240930	-10.71	7690	20231213	225.10	28000	-10.71	20240930	7960	214.07	20240206	28000	-10.71	20240930	7690	225.10	20231213	1.35	N	220100	500	110 억		382271	N	N	479	N	00	N
150	20241004	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	700	2	2.90	9415604000	380961	25.07	24300	25350	24100	31350	16950	24150	24715.53	1.73	0	-8181	28050	26100	25100	23150	22150	25600	22650	111	7200	500	16900	50	1	22102155	5492	-81.74	8.61	12	1.72	-304.00	2887.00	28000	20240930	-11.25	7690	20231213	223.15	28000	-11.25	20240930	7960	212.19	20240206	28000	-11.25	20240930	7690	223.15	20231213	1.35	N	220100	500	110 억		382271	N	N	479	N	00	N
151	20241004	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	850	2	3.52	7851758500	318202	20.94	24300	25350	24100	31350	16950	24150	24675.53	1.73	0	2624	28050	26100	25100	23150	22150	25600	22650	111	7200	500	16900	50	1	22102155	5526	-82.24	8.66	12	1.44	-304.00	2887.00	28000	20240930	-10.71	7690	20231213	225.10	28000	-10.71	20240930	7960	214.07	20240206	28000	-10.71	20240930	7690	225.10	20231213	1.35	N	220100	500	110 억		382271	N	N	479	N	00	N
152	20241004	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	100	2	0.41	1318617500	54262	3.57	24300	24500	24100	31350	16950	24150	24301.17	1.73	0	-5114	28050	26100	25100	23150	22150	25600	22650	111	7200	500	16900	50	1	22102155	5360	-79.77	8.40	12	0.25	-304.00	2887.00	28000	20240930	-13.39	7690	20231213	215.34	28000	-13.39	20240930	7960	204.65	20240206	28000	-13.39	20240930	7690	215.34	20231213	1.35	N	220100	500	110 억		382271	N	N	479	N	00	N
153	20241002	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-2850	5	-10.56	38288779750	1508823	44.66	27050	27050	24100	35100	18900	27000	25381.00	3.24	0	-322573	30733	28866	26133	24266	21533	29800	25200	111	8100	500	18900	50	1	22102155	5338	-79.44	8.37	12	6.83	-304.00	2887.00	28000	20240930	-13.75	7690	20231213	214.04	28000	-13.75	20240930	7960	203.39	20240206	28000	-13.75	20240930	7690	214.04	20231213	1.33	N	220100	500	110 억		715922	N	N	479	N	00	N
154	20241002	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-2850	5	-10.56	36544527200	1436722	42.53	27050	27050	24150	35100	18900	27000	25435.14	3.24	0	-329329	30733	28866	26133	24266	21533	29800	25200	111	8100	500	18900	50	1	22102155	5338	-79.44	8.37	12	6.50	-304.00	2887.00	28000	20240930	-13.75	7690	20231213	214.04	28000	-13.75	20240930	7960	203.39	20240206	28000	-13.75	20240930	7690	214.04	20231213	1.33	N	220100	500	110 억		715922	N	N	170	N	00	N
155	20241002	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-2400	5	-8.89	32373666300	1266172	37.48	27050	27050	24400	35100	18900	27000	25567.20	3.24	0	-311957	30733	28866	26133	24266	21533	29800	25200	111	8100	500	18900	50	1	22102155	5437	-80.92	8.52	12	5.73	-304.00	2887.00	28000	20240930	-12.14	7690	20231213	219.90	28000	-12.14	20240930	7960	209.05	20240206	28000	-12.14	20240930	7690	219.90	20231213	1.33	N	220100	500	110 억		715922	N	N	170	N	00	N
156	20241002	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	-1950	5	-7.22	26475138650	1027038	30.40	27050	27050	24750	35100	18900	27000	25777.16	3.24	0	-276503	30733	28866	26133	24266	21533	29800	25200	111	8100	500	18900	50	1	22102155	5537	-82.40	8.68	12	4.65	-304.00	2887.00	28000	20240930	-10.54	7690	20231213	225.75	28000	-10.54	20240930	7960	214.70	20240206	28000	-10.54	20240930	7690	225.75	20231213	1.33	N	220100	500	110 억		715922	N	N	170	N	00	N
157	20241002	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	-2150	5	-7.96	23197344700	896639	26.54	27050	27050	24750	35100	18900	27000	25870.39	3.24	0	-220623	30733	28866	26133	24266	21533	29800	25200	111	8100	500	18900	50	1	22102155	5492	-81.74	8.61	12	4.06	-304.00	2887.00	28000	20240930	-11.25	7690	20231213	223.15	28000	-11.25	20240930	7960	212.19	20240206	28000	-11.25	20240930	7690	223.15	20231213	1.33	N	220100	500	110 억		715922	N	N	170	N	00	N
158	20241002	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-1800	5	-6.67	18268841600	699968	20.72	27050	27050	25150	35100	18900	27000	26098.46	3.24	0	-182207	30733	28866	26133	24266	21533	29800	25200	111	8100	500	18900	50	1	22102155	5570	-82.89	8.73	12	3.17	-304.00	2887.00	28000	20240930	-10.00	7690	20231213	227.70	28000	-10.00	20240930	7960	216.58	20240206	28000	-10.00	20240930	7690	227.70	20231213	1.33	N	220100	500	110 억		715922	N	N	170	N	00	N
159	20241002	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-800	5	-2.96	11442134500	433691	12.84	27050	27050	25700	35100	18900	27000	26381.96	3.24	0	-72202	30733	28866	26133	24266	21533	29800	25200	111	8100	500	18900	50	1	22102155	5791	-86.18	9.08	12	1.96	-304.00	2887.00	28000	20240930	-6.43	7690	20231213	240.70	28000	-6.43	20240930	7960	229.15	20240206	28000	-6.43	20240930	7690	240.70	20231213	1.33	N	220100	500	110 억		715922	N	N	170	N	00	N
160	20241002	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-900	5	-3.33	4515211400	170804	5.06	27050	27050	25700	35100	18900	27000	26432.27	3.24	0	-31645	30733	28866	26133	24266	21533	29800	25200	111	8100	500	18900	50	1	22102155	5769	-85.86	9.04	12	0.77	-304.00	2887.00	28000	20240930	-6.79	7690	20231213	239.40	28000	-6.79	20240930	7960	227.89	20240206	28000	-6.79	20240930	7690	239.40	20231213	1.33	N	220100	500	110 억		715922	N	N	170	N	00	N