KissMeData/078140/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	160718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17070	-250	5	-1.44	3625673930	213696	82.32	16980	17210	16750	22500	12130	17320	16963.77	1.33	0	41807	17800	17560	17360	17120	16920	17460	17020	55	5180	500	11080	10	1	11086579	1892	45.28	1.57	12	1.93	377.00	10889.00	26700	20240926	-36.07	8030	20231030	112.58	26700	-36.07	20240926	8490	101.06	20240125	26700	-36.07	20240926	8050	112.05	20231031	9.14	N	078140	500	55 억		146922	N	N	0	N	00	N
3	20241031	150727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17070	-250	5	-1.44	3339913610	196960	75.87	16980	17210	16750	22500	12130	17320	16957.14	1.33	0	39675	17800	17560	17360	17120	16920	17460	17020	55	5180	500	11080	10	1	11086579	1892	45.28	1.57	12	1.78	377.00	10889.00	26700	20240926	-36.07	8030	20231030	112.58	26700	-36.07	20240926	8490	101.06	20240125	26700	-36.07	20240926	8050	112.05	20231031	9.14	N	078140	500	55 억		146922	N	N	0	N	00	N
4	20241031	140726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17190	-130	5	-0.75	3001887550	177183	68.25	16980	17210	16750	22500	12130	17320	16942.10	1.33	0	33765	17800	17560	17360	17120	16920	17460	17020	55	5180	500	11080	10	1	11086579	1906	45.60	1.58	12	1.60	377.00	10889.00	26700	20240926	-35.62	8030	20231030	114.07	26700	-35.62	20240926	8490	102.47	20240125	26700	-35.62	20240926	8050	113.54	20231031	9.14	N	078140	500	55 억		146922	N	N	0	N	00	N
5	20241031	130724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17120	-200	5	-1.15	2747441970	162347	62.54	16980	17170	16750	22500	12130	17320	16923.04	1.33	0	31219	17800	17560	17360	17120	16920	17460	17020	55	5180	500	11080	10	1	11086579	1898	45.41	1.57	12	1.46	377.00	10889.00	26700	20240926	-35.88	8030	20231030	113.20	26700	-35.88	20240926	8490	101.65	20240125	26700	-35.88	20240926	8050	112.67	20231031	9.14	N	078140	500	55 억		146922	N	N	0	N	00	N
6	20241031	120726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17040	-280	5	-1.62	2468384270	145976	56.23	16980	17160	16750	22500	12130	17320	16909.25	1.33	0	23528	17800	17560	17360	17120	16920	17460	17020	55	5180	500	11080	10	1	11086579	1889	45.20	1.56	12	1.32	377.00	10889.00	26700	20240926	-36.18	8030	20231030	112.20	26700	-36.18	20240926	8490	100.71	20240125	26700	-36.18	20240926	8050	111.68	20231031	9.14	N	078140	500	55 억		146922	N	N	0	N	00	N
7	20241031	110726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16950	-370	5	-2.14	2108824190	124851	48.09	16980	17160	16750	22500	12130	17320	16890.40	1.33	0	13695	17800	17560	17360	17120	16920	17460	17020	55	5180	500	11080	10	1	11086579	1879	44.96	1.56	12	1.13	377.00	10889.00	26700	20240926	-36.52	8030	20231030	111.08	26700	-36.52	20240926	8490	99.65	20240125	26700	-36.52	20240926	8050	110.56	20231031	9.14	N	078140	500	55 억		146922	N	N	0	N	00	N
8	20241031	100725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16860	-460	5	-2.66	1588660060	94010	36.21	16980	17160	16780	22500	12130	17320	16898.42	1.33	0	3395	17800	17560	17360	17120	16920	17460	17020	55	5180	500	11080	10	1	11086579	1869	44.72	1.55	12	0.85	377.00	10889.00	26700	20240926	-36.85	8030	20231030	109.96	26700	-36.85	20240926	8490	98.59	20240125	26700	-36.85	20240926	8050	109.44	20231031	9.14	N	078140	500	55 억		146922	N	N	0	N	00	N
9	20241031	090723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16910	-410	5	-2.37	485100530	28623	11.03	16980	17160	16900	22500	12130	17320	16946.69	1.33	0	-1151	17800	17560	17360	17120	16920	17460	17020	55	5180	500	11080	10	1	11086579	1875	44.85	1.55	12	0.26	377.00	10889.00	26700	20240926	-36.67	8030	20231030	110.59	26700	-36.67	20240926	8490	99.18	20240125	26700	-36.67	20240926	8050	110.06	20231031	9.14	N	078140	500	55 억		146922	N	N	0	N	00	N
10	20241030	160721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17320	20	2	0.12	4412359050	254212	83.78	17600	17600	17160	22450	12110	17300	17357.34	1.63	0	-35231	17933	17616	17333	17016	16733	17475	16875	55	5150	500	11070	10	1	11086579	1920	45.94	1.59	12	2.29	377.00	10889.00	26700	20240926	-35.13	8030	20231030	115.69	26700	-35.13	20240926	8490	104.00	20240125	26700	-35.13	20240926	8030	115.69	20231030	9.17	N	078140	500	55 억		181057	N	N	0	N	00	N
11	20241030	150738	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17240	-60	5	-0.35	4125201280	237603	78.31	17600	17600	17160	22450	12110	17300	17361.74	1.63	0	-37336	17933	17616	17333	17016	16733	17475	16875	55	5150	500	11070	10	1	11086579	1911	45.73	1.58	12	2.14	377.00	10889.00	26700	20240926	-35.43	8030	20231030	114.69	26700	-35.43	20240926	8490	103.06	20240125	26700	-35.43	20240926	8030	114.69	20231030	9.17	N	078140	500	55 억		181057	N	N	0	N	00	N
12	20241030	140725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17290	-10	5	-0.06	3801436120	218798	72.11	17600	17600	17160	22450	12110	17300	17374.18	1.63	0	-37793	17933	17616	17333	17016	16733	17475	16875	55	5150	500	11070	10	1	11086579	1917	45.86	1.59	12	1.97	377.00	10889.00	26700	20240926	-35.24	8030	20231030	115.32	26700	-35.24	20240926	8490	103.65	20240125	26700	-35.24	20240926	8030	115.32	20231030	9.17	N	078140	500	55 억		181057	N	N	0	N	00	N
13	20241030	130727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17320	20	2	0.12	3566713290	205201	67.63	17600	17600	17160	22450	12110	17300	17381.56	1.63	0	-34925	17933	17616	17333	17016	16733	17475	16875	55	5150	500	11070	10	1	11086579	1920	45.94	1.59	12	1.85	377.00	10889.00	26700	20240926	-35.13	8030	20231030	115.69	26700	-35.13	20240926	8490	104.00	20240125	26700	-35.13	20240926	8030	115.69	20231030	9.17	N	078140	500	55 억		181057	N	N	0	N	00	N
14	20241030	120736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17270	-30	5	-0.17	3286539820	189002	62.29	17600	17600	17160	22450	12110	17300	17388.92	1.63	0	-37907	17933	17616	17333	17016	16733	17475	16875	55	5150	500	11070	10	1	11086579	1915	45.81	1.59	12	1.70	377.00	10889.00	26700	20240926	-35.32	8030	20231030	115.07	26700	-35.32	20240926	8490	103.42	20240125	26700	-35.32	20240926	8030	115.07	20231030	9.17	N	078140	500	55 억		181057	N	N	0	N	00	N
15	20241030	110725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17360	60	2	0.35	3042124500	174892	57.64	17600	17600	17160	22450	12110	17300	17394.30	1.63	0	-33816	17933	17616	17333	17016	16733	17475	16875	55	5150	500	11070	10	1	11086579	1925	46.05	1.59	12	1.58	377.00	10889.00	26700	20240926	-34.98	8030	20231030	116.19	26700	-34.98	20240926	8490	104.48	20240125	26700	-34.98	20240926	8030	116.19	20231030	9.17	N	078140	500	55 억		181057	N	N	0	N	00	N
16	20241030	100722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17300	0	3	0.00	2626765060	151014	49.77	17600	17600	17160	22450	12110	17300	17394.18	1.63	0	-37145	17933	17616	17333	17016	16733	17475	16875	55	5150	500	11070	10	1	11086579	1918	45.89	1.59	12	1.36	377.00	10889.00	26700	20240926	-35.21	8030	20231030	115.44	26700	-35.21	20240926	8490	103.77	20240125	26700	-35.21	20240926	8030	115.44	20231030	9.17	N	078140	500	55 억		181057	N	N	0	N	00	N
17	20241030	090727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17440	140	2	0.81	592266770	33949	11.19	17600	17600	17230	22450	12110	17300	17445.78	1.63	0	-17519	17933	17616	17333	17016	16733	17475	16875	55	5150	500	11070	10	1	11086579	1933	46.26	1.60	12	0.31	377.00	10889.00	26700	20240926	-34.68	8030	20231030	117.19	26700	-34.68	20240926	8490	105.42	20240125	26700	-34.68	20240926	8030	117.19	20231030	9.17	N	078140	500	55 억		181057	N	N	0	N	00	N
18	20241029	160700	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17300	-240	5	-1.37	4575554070	265010	110.95	17540	17650	17050	22800	12280	17540	17265.54	1.27	0	39472	18193	17866	17623	17296	17053	17825	17255	55	5260	500	11220	10	1	11086579	1918	45.89	1.59	12	2.39	377.00	10889.00	26700	20240926	-35.21	8030	20231030	115.44	26700	-35.21	20240926	8490	103.77	20240125	26700	-35.21	20240926	8030	115.44	20231030	8.99	N	078140	500	55 억		141007	N	N	1	N	00	N
19	20241029	150712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17370	-170	5	-0.97	4291626800	248636	104.09	17540	17650	17050	22800	12280	17540	17260.68	1.27	0	36930	18193	17866	17623	17296	17053	17825	17255	55	5260	500	11220	10	1	11086579	1926	46.07	1.60	12	2.24	377.00	10889.00	26700	20240926	-34.94	8030	20231030	116.31	26700	-34.94	20240926	8490	104.59	20240125	26700	-34.94	20240926	8030	116.31	20231030	8.99	N	078140	500	55 억		141007	N	N	1	N	00	N
20	20241029	140634	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17130	-410	5	-2.34	3382810620	196010	82.06	17540	17650	17050	22800	12280	17540	17258.36	1.27	0	22664	18193	17866	17623	17296	17053	17825	17255	55	5260	500	11220	10	1	11086579	1899	45.44	1.57	12	1.77	377.00	10889.00	26700	20240926	-35.84	8030	20231030	113.33	26700	-35.84	20240926	8490	101.77	20240125	26700	-35.84	20240926	8030	113.33	20231030	8.99	N	078140	500	55 억		141007	N	N	1	N	00	N
21	20241029	130705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17220	-320	5	-1.82	2992560890	173227	72.52	17540	17650	17050	22800	12280	17540	17275.37	1.27	0	17699	18193	17866	17623	17296	17053	17825	17255	55	5260	500	11220	10	1	11086579	1909	45.68	1.58	12	1.56	377.00	10889.00	26700	20240926	-35.51	8030	20231030	114.45	26700	-35.51	20240926	8490	102.83	20240125	26700	-35.51	20240926	8030	114.45	20231030	8.99	N	078140	500	55 억		141007	N	N	1	N	00	N
22	20241029	120708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17190	-350	5	-2.00	2676347740	154864	64.83	17540	17650	17050	22800	12280	17540	17281.92	1.27	0	14683	18193	17866	17623	17296	17053	17825	17255	55	5260	500	11220	10	1	11086579	1906	45.60	1.58	12	1.40	377.00	10889.00	26700	20240926	-35.62	8030	20231030	114.07	26700	-35.62	20240926	8490	102.47	20240125	26700	-35.62	20240926	8030	114.07	20231030	8.99	N	078140	500	55 억		141007	N	N	1	N	00	N
23	20241029	110723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17160	-380	5	-2.17	2402141100	138913	58.16	17540	17650	17050	22800	12280	17540	17292.41	1.27	0	6096	18193	17866	17623	17296	17053	17825	17255	55	5260	500	11220	10	1	11086579	1902	45.52	1.58	12	1.25	377.00	10889.00	26700	20240926	-35.73	8030	20231030	113.70	26700	-35.73	20240926	8490	102.12	20240125	26700	-35.73	20240926	8030	113.70	20231030	8.99	N	078140	500	55 억		141007	N	N	1	N	00	N
24	20241029	100706	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17220	-320	5	-1.82	1628090020	93729	39.24	17540	17650	17180	22800	12280	17540	17370.18	1.27	0	-11657	18193	17866	17623	17296	17053	17825	17255	55	5260	500	11220	10	1	11086579	1909	45.68	1.58	12	0.85	377.00	10889.00	26700	20240926	-35.51	8030	20231030	114.45	26700	-35.51	20240926	8490	102.83	20240125	26700	-35.51	20240926	8030	114.45	20231030	8.99	N	078140	500	55 억		141007	N	N	1	N	00	N
25	20241028	160658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17540	-70	5	-0.40	4059137890	231048	55.83	17540	17950	17380	22850	12330	17610	17567.44	0.88	0	44233	18956	18282	17926	17252	16896	18105	17075	55	5240	500	11270	10	1	11086579	1945	46.53	1.61	12	2.08	377.00	10889.00	26700	20240926	-34.31	8030	20231030	118.43	26700	-34.31	20240926	8490	106.60	20240125	26700	-34.31	20240926	8030	118.43	20231030	9.07	N	078140	500	55 억		97207	N	N	1	N	00	N
26	20241028	150703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17500	-110	5	-0.62	3774995100	214840	51.92	17540	17950	17380	22850	12330	17610	17570.19	0.88	0	36813	18956	18282	17926	17252	16896	18105	17075	55	5240	500	11270	10	1	11086579	1940	46.42	1.61	12	1.94	377.00	10889.00	26700	20240926	-34.46	8030	20231030	117.93	26700	-34.46	20240926	8490	106.12	20240125	26700	-34.46	20240926	8030	117.93	20231030	9.07	N	078140	500	55 억		97207	N	N	2	N	00	N
27	20241028	140705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17550	-60	5	-0.34	3374983610	192017	46.40	17540	17950	17380	22850	12330	17610	17575.51	0.88	0	33142	18956	18282	17926	17252	16896	18105	17075	55	5240	500	11270	10	1	11086579	1946	46.55	1.61	12	1.73	377.00	10889.00	26700	20240926	-34.27	8030	20231030	118.56	26700	-34.27	20240926	8490	106.71	20240125	26700	-34.27	20240926	8030	118.56	20231030	9.07	N	078140	500	55 억		97207	N	N	2	N	00	N
28	20241028	130702	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17540	-70	5	-0.40	2916344850	165890	40.09	17540	17950	17380	22850	12330	17610	17578.98	0.88	0	31001	18956	18282	17926	17252	16896	18105	17075	55	5240	500	11270	10	1	11086579	1945	46.53	1.61	12	1.50	377.00	10889.00	26700	20240926	-34.31	8030	20231030	118.43	26700	-34.31	20240926	8490	106.60	20240125	26700	-34.31	20240926	8030	118.43	20231030	9.07	N	078140	500	55 억		97207	N	N	2	N	00	N
29	20241028	120703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17550	-60	5	-0.34	2641975070	150249	36.31	17540	17950	17380	22850	12330	17610	17583.00	0.88	0	25185	18956	18282	17926	17252	16896	18105	17075	55	5240	500	11270	10	1	11086579	1946	46.55	1.61	12	1.36	377.00	10889.00	26700	20240926	-34.27	8030	20231030	118.56	26700	-34.27	20240926	8490	106.71	20240125	26700	-34.27	20240926	8030	118.56	20231030	9.07	N	078140	500	55 억		97207	N	N	2	N	00	N
30	20241028	110605	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17500	-110	5	-0.62	2183550590	124120	29.99	17540	17950	17380	22850	12330	17610	17591.44	0.88	0	19007	18956	18282	17926	17252	16896	18105	17075	55	5240	500	11270	10	1	11086579	1940	46.42	1.61	12	1.12	377.00	10889.00	26700	20240926	-34.46	8030	20231030	117.93	26700	-34.46	20240926	8490	106.12	20240125	26700	-34.46	20240926	8030	117.93	20231030	9.07	N	078140	500	55 억		97207	N	N	2	N	00	N
31	20241028	100659	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17470	-140	5	-0.80	1811489990	102909	24.87	17540	17950	17380	22850	12330	17610	17602.44	0.88	0	15808	18956	18282	17926	17252	16896	18105	17075	55	5240	500	11270	10	1	11086579	1937	46.34	1.60	12	0.93	377.00	10889.00	26700	20240926	-34.57	8030	20231030	117.56	26700	-34.57	20240926	8490	105.77	20240125	26700	-34.57	20240926	8030	117.56	20231030	9.07	N	078140	500	55 억		97207	N	N	2	N	00	N
32	20241028	090659	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17860	250	2	1.42	405854100	22952	5.55	17540	17860	17540	22850	12330	17610	17705.22	0.88	0	7992	18956	18282	17926	17252	16896	18105	17075	55	5240	500	11270	10	1	11086579	1980	47.37	1.64	12	0.21	377.00	10889.00	26700	20240926	-33.11	8030	20231030	122.42	26700	-33.11	20240926	8490	110.37	20240125	26700	-33.11	20240926	8030	122.42	20231030	9.07	N	078140	500	55 억		97207	N	N	2	N	00	N
33	20241025	160657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17610	-520	5	-2.87	7254427830	401666	57.80	18350	18600	17570	23550	12700	18130	18061.56	0.37	0	25570	19530	18830	18450	17750	17370	19180	18100	55	5420	500	11600	10	1	11086579	1952	46.71	1.62	12	3.62	377.00	10889.00	26700	20240926	-34.04	8030	20231030	119.30	26700	-34.04	20240926	8490	107.42	20240125	26700	-34.04	20240926	8030	119.30	20231030	9.32	N	078140	500	55 억		40558	N	N	2	N	00	N
34	20241025	150702	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17770	-360	5	-1.99	6766161040	373980	53.82	18350	18600	17570	23550	12700	18130	18091.70	0.37	0	14998	19530	18830	18450	17750	17370	19180	18100	55	5420	500	11600	10	1	11086579	1970	47.14	1.63	12	3.37	377.00	10889.00	26700	20240926	-33.45	8030	20231030	121.30	26700	-33.45	20240926	8490	109.31	20240125	26700	-33.45	20240926	8030	121.30	20231030	9.32	N	078140	500	55 억		40558	N	N	16	N	00	N
35	20241025	140700	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17750	-380	5	-2.10	5571465430	306366	44.09	18350	18600	17750	23550	12700	18130	18186.75	0.37	0	-13387	19530	18830	18450	17750	17370	19180	18100	55	5420	500	11600	10	1	11086579	1968	47.08	1.63	12	2.76	377.00	10889.00	26700	20240926	-33.52	8030	20231030	121.05	26700	-33.52	20240926	8490	109.07	20240125	26700	-33.52	20240926	8030	121.05	20231030	9.32	N	078140	500	55 억		40558	N	N	16	N	00	N
36	20241025	130702	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17970	-160	5	-0.88	4781785330	262222	37.73	18350	18600	17920	23550	12700	18130	18238.08	0.37	0	291	19530	18830	18450	17750	17370	19180	18100	55	5420	500	11600	10	1	11086579	1992	47.67	1.65	12	2.37	377.00	10889.00	26700	20240926	-32.70	8030	20231030	123.79	26700	-32.70	20240926	8490	111.66	20240125	26700	-32.70	20240926	8030	123.79	20231030	9.32	N	078140	500	55 억		40558	N	N	16	N	00	N
37	20241025	120704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18020	-110	5	-0.61	4248233310	232607	33.47	18350	18600	17920	23550	12700	18130	18267.06	0.37	0	-1541	19530	18830	18450	17750	17370	19180	18100	55	5420	500	11600	10	1	11086579	1998	47.80	1.65	12	2.10	377.00	10889.00	26700	20240926	-32.51	8030	20231030	124.41	26700	-32.51	20240926	8490	112.25	20240125	26700	-32.51	20240926	8030	124.41	20231030	9.32	N	078140	500	55 억		40558	N	N	16	N	00	N
38	20241025	110658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	17960	-170	5	-0.94	3792054500	207268	29.83	18350	18600	17950	23550	12700	18130	18300.29	0.37	0	-9021	19530	18830	18450	17750	17370	19180	18100	55	5420	500	11600	10	1	11086579	1991	47.64	1.65	12	1.87	377.00	10889.00	26700	20240926	-32.73	8030	20231030	123.66	26700	-32.73	20240926	8490	111.54	20240125	26700	-32.73	20240926	8030	123.66	20231030	9.32	N	078140	500	55 억		40558	N	N	16	N	00	N
39	20241025	100701	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18200	70	2	0.39	2693523010	146528	21.09	18350	18600	18160	23550	12700	18130	18392.95	0.37	0	15370	19530	18830	18450	17750	17370	19180	18100	55	5420	500	11600	10	1	11086579	2018	48.28	1.67	12	1.32	377.00	10889.00	26700	20240926	-31.84	8030	20231030	126.65	26700	-31.84	20240926	8490	114.37	20240125	26700	-31.84	20240926	8030	126.65	20231030	9.32	N	078140	500	55 억		40558	N	N	16	N	00	N
40	20241025	090701	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18210	80	2	0.44	509249360	27881	4.01	18350	18390	18200	23550	12700	18130	18301.61	0.37	0	558	19530	18830	18450	17750	17370	19180	18100	55	5420	500	11600	10	1	11086579	2019	48.30	1.67	12	0.25	377.00	10889.00	26700	20240926	-31.80	8030	20231030	126.77	26700	-31.80	20240926	8490	114.49	20240125	26700	-31.80	20240926	8030	126.77	20231030	9.32	N	078140	500	55 억		40558	N	N	16	N	00	N
41	20241024	160648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18130	-210	5	-1.15	12582023570	680076	153.47	18120	19150	18070	23800	12840	18340	18501.64	0.93	0	-62610	19353	18846	18463	17956	17573	18655	17765	55	5460	500	11730	10	1	11086579	2010	48.09	1.66	12	6.13	377.00	10889.00	26700	20240926	-32.10	8030	20231030	125.78	26700	-32.10	20240926	8490	113.55	20240125	26700	-32.10	20240926	8030	125.78	20231030	9.51	N	078140	500	55 억		103268	N	N	16	N	00	N
42	20241024	150654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18120	-220	5	-1.20	12110085850	654037	147.59	18120	19150	18070	23800	12840	18340	18515.92	0.93	0	-67361	19353	18846	18463	17956	17573	18655	17765	55	5460	500	11730	10	1	11086579	2009	48.06	1.66	12	5.90	377.00	10889.00	26700	20240926	-32.13	8030	20231030	125.65	26700	-32.13	20240926	8490	113.43	20240125	26700	-32.13	20240926	8030	125.65	20231030	9.51	N	078140	500	55 억		103268	N	N	4	N	00	N
43	20241024	140642	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18380	40	2	0.22	11219571690	605172	136.56	18120	19150	18070	23800	12840	18340	18539.49	0.93	0	-66522	19353	18846	18463	17956	17573	18655	17765	55	5460	500	11730	10	1	11086579	2038	48.75	1.69	12	5.46	377.00	10889.00	26700	20240926	-31.16	8030	20231030	128.89	26700	-31.16	20240926	8490	116.49	20240125	26700	-31.16	20240926	8030	128.89	20231030	9.51	N	078140	500	55 억		103268	N	N	4	N	00	N
44	20241024	130653	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18650	310	2	1.69	10519614350	567166	127.99	18120	19150	18070	23800	12840	18340	18547.70	0.93	0	-65555	19353	18846	18463	17956	17573	18655	17765	55	5460	500	11730	10	1	11086579	2068	49.47	1.71	12	5.12	377.00	10889.00	26700	20240926	-30.15	8030	20231030	132.25	26700	-30.15	20240926	8490	119.67	20240125	26700	-30.15	20240926	8030	132.25	20231030	9.51	N	078140	500	55 억		103268	N	N	4	N	00	N
45	20241024	120652	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18310	-30	5	-0.16	8759444860	472611	106.65	18120	19150	18070	23800	12840	18340	18534.17	0.93	0	-61482	19353	18846	18463	17956	17573	18655	17765	55	5460	500	11730	10	1	11086579	2030	48.57	1.68	12	4.26	377.00	10889.00	26700	20240926	-31.42	8030	20231030	128.02	26700	-31.42	20240926	8490	115.67	20240125	26700	-31.42	20240926	8030	128.02	20231030	9.51	N	078140	500	55 억		103268	N	N	4	N	00	N
46	20241024	110655	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18200	-140	5	-0.76	3724778420	203027	45.82	18120	18730	18070	23800	12840	18340	18346.22	0.93	0	-24012	19353	18846	18463	17956	17573	18655	17765	55	5460	500	11730	10	1	11086579	2018	48.28	1.67	12	1.83	377.00	10889.00	26700	20240926	-31.84	8030	20231030	126.65	26700	-31.84	20240926	8490	114.37	20240125	26700	-31.84	20240926	8030	126.65	20231030	9.51	N	078140	500	55 억		103268	N	N	4	N	00	N
47	20241024	100704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18100	-240	5	-1.31	3238424070	176259	39.78	18120	18730	18070	23800	12840	18340	18373.11	0.93	0	-25108	19353	18846	18463	17956	17573	18655	17765	55	5460	500	11730	10	1	11086579	2007	48.01	1.66	12	1.59	377.00	10889.00	26700	20240926	-32.21	8030	20231030	125.40	26700	-32.21	20240926	8490	113.19	20240125	26700	-32.21	20240926	8030	125.40	20231030	9.51	N	078140	500	55 억		103268	N	N	4	N	00	N
48	20241024	090725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18110	-230	5	-1.25	383074190	21154	4.77	18120	18200	18070	23800	12840	18340	18108.34	0.93	0	-1439	19353	18846	18463	17956	17573	18655	17765	55	5460	500	11730	10	1	11086579	2008	48.04	1.66	12	0.19	377.00	10889.00	26700	20240926	-32.17	8030	20231030	125.53	26700	-32.17	20240926	8490	113.31	20240125	26700	-32.17	20240926	8030	125.53	20231030	9.51	N	078140	500	55 억		103268	N	N	4	N	00	N
49	20241023	160652	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18340	-110	5	-0.60	7844931270	426219	81.35	18580	18970	18080	23950	12920	18450	18406.29	1.36	0	20408	20223	19336	18893	18006	17563	19115	17785	55	5500	500	11800	10	1	11086579	2033	48.65	1.68	12	3.84	377.00	10889.00	26700	20240926	-31.31	8030	20231030	128.39	26700	-31.31	20240926	8490	116.02	20240125	26700	-31.31	20240926	8030	128.39	20231030	9.46	N	078140	500	55 억		150489	N	N	4	N	00	N
50	20241023	150707	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18380	-70	5	-0.38	7247607330	393679	75.14	18580	18970	18080	23950	12920	18450	18409.78	1.36	0	16189	20223	19336	18893	18006	17563	19115	17785	55	5500	500	11800	10	1	11086579	2038	48.75	1.69	12	3.55	377.00	10889.00	26700	20240926	-31.16	8030	20231030	128.89	26700	-31.16	20240926	8490	116.49	20240125	26700	-31.16	20240926	8030	128.89	20231030	9.46	N	078140	500	55 억		150489	N	N	6	N	00	N
51	20241023	140708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18270	-180	5	-0.98	6004265130	326271	62.28	18580	18970	18080	23950	12920	18450	18402.47	1.36	0	22077	20223	19336	18893	18006	17563	19115	17785	55	5500	500	11800	10	1	11086579	2026	48.46	1.68	12	2.94	377.00	10889.00	26700	20240926	-31.57	8030	20231030	127.52	26700	-31.57	20240926	8490	115.19	20240125	26700	-31.57	20240926	8030	127.52	20231030	9.46	N	078140	500	55 억		150489	N	N	6	N	00	N
52	20241023	130657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18190	-260	5	-1.41	5556175970	301753	57.60	18580	18970	18080	23950	12920	18450	18412.80	1.36	0	26631	20223	19336	18893	18006	17563	19115	17785	55	5500	500	11800	10	1	11086579	2017	48.25	1.67	12	2.72	377.00	10889.00	26700	20240926	-31.87	8030	20231030	126.53	26700	-31.87	20240926	8490	114.25	20240125	26700	-31.87	20240926	8030	126.53	20231030	9.46	N	078140	500	55 억		150489	N	N	6	N	00	N
53	20241023	120654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18280	-170	5	-0.92	5133662050	278532	53.16	18580	18970	18080	23950	12920	18450	18431.03	1.36	0	26029	20223	19336	18893	18006	17563	19115	17785	55	5500	500	11800	10	1	11086579	2027	48.49	1.68	12	2.51	377.00	10889.00	26700	20240926	-31.54	8030	20231030	127.65	26700	-31.54	20240926	8490	115.31	20240125	26700	-31.54	20240926	8030	127.65	20231030	9.46	N	078140	500	55 억		150489	N	N	6	N	00	N
54	20241023	110651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18230	-220	5	-1.19	4692564320	254396	48.56	18580	18970	18080	23950	12920	18450	18445.88	1.36	0	20619	20223	19336	18893	18006	17563	19115	17785	55	5500	500	11800	10	1	11086579	2021	48.36	1.67	12	2.29	377.00	10889.00	26700	20240926	-31.72	8030	20231030	127.02	26700	-31.72	20240926	8490	114.72	20240125	26700	-31.72	20240926	8030	127.02	20231030	9.46	N	078140	500	55 억		150489	N	N	6	N	00	N
55	20241023	100655	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18490	40	2	0.22	3380451170	182383	34.81	18580	18970	18150	23950	12920	18450	18535.62	1.36	0	16124	20223	19336	18893	18006	17563	19115	17785	55	5500	500	11800	10	1	11086579	2050	49.05	1.70	12	1.65	377.00	10889.00	26700	20240926	-30.75	8030	20231030	130.26	26700	-30.75	20240926	8490	117.79	20240125	26700	-30.75	20240926	8030	130.26	20231030	9.46	N	078140	500	55 억		150489	N	N	6	N	00	N
56	20241023	090655	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18680	230	2	1.25	1137575940	60483	11.54	18580	18970	18580	23950	12920	18450	18817.53	1.36	0	9491	20223	19336	18893	18006	17563	19115	17785	55	5500	500	11800	10	1	11086579	2071	49.55	1.72	12	0.55	377.00	10889.00	26700	20240926	-30.04	8030	20231030	132.63	26700	-30.04	20240926	8490	120.02	20240125	26700	-30.04	20240926	8030	132.63	20231030	9.46	N	078140	500	55 억		150489	N	N	6	N	00	N
57	20241022	160646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18450	-1400	5	-7.05	9673017120	510563	74.48	19660	19780	18450	25800	13900	19850	18954.26	1.26	0	-3178	21083	20466	19733	19116	18383	20775	19425	55	5950	500	12700	10	1	11086579	2045	48.94	1.69	12	4.61	377.00	10889.00	26700	20240926	-30.90	8030	20231030	129.76	26700	-30.90	20240926	8490	117.31	20240125	26700	-30.90	20240926	8030	129.76	20231030	9.46	N	078140	500	55 억		139669	N	N	6	N	00	N
58	20241022	150654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18580	-1270	5	-6.40	8732950600	459725	67.06	19660	19780	18450	25800	13900	19850	18995.68	1.26	0	-16330	21083	20466	19733	19116	18383	20775	19425	55	5950	500	12700	10	1	11086579	2060	49.28	1.71	12	4.15	377.00	10889.00	26700	20240926	-30.41	8030	20231030	131.38	26700	-30.41	20240926	8490	118.85	20240125	26700	-30.41	20240926	8030	131.38	20231030	9.46	N	078140	500	55 억		139669	N	N	40	N	00	N
59	20241022	140654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18670	-1180	5	-5.94	7196393150	376917	54.98	19660	19780	18640	25800	13900	19850	19092.40	1.26	0	-33545	21083	20466	19733	19116	18383	20775	19425	55	5950	500	12700	10	1	11086579	2070	49.52	1.71	12	3.40	377.00	10889.00	26700	20240926	-30.07	8030	20231030	132.50	26700	-30.07	20240926	8490	119.91	20240125	26700	-30.07	20240926	8030	132.50	20231030	9.46	N	078140	500	55 억		139669	N	N	40	N	00	N
60	20241022	130655	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	18770	-1080	5	-5.44	6572907290	343600	50.12	19660	19780	18640	25800	13900	19850	19129.14	1.26	0	-37132	21083	20466	19733	19116	18383	20775	19425	55	5950	500	12700	10	1	11086579	2081	49.79	1.72	12	3.10	377.00	10889.00	26700	20240926	-29.70	8030	20231030	133.75	26700	-29.70	20240926	8490	121.08	20240125	26700	-29.70	20240926	8030	133.75	20231030	9.46	N	078140	500	55 억		139669	N	N	40	N	00	N
61	20241022	120653	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19040	-810	5	-4.08	5114111260	266016	38.80	19660	19780	18960	25800	13900	19850	19224.38	1.26	0	-33105	21083	20466	19733	19116	18383	20775	19425	55	5950	500	12700	10	1	11086579	2111	50.50	1.75	12	2.40	377.00	10889.00	26700	20240926	-28.69	8030	20231030	137.11	26700	-28.69	20240926	8490	124.26	20240125	26700	-28.69	20240926	8030	137.11	20231030	9.46	N	078140	500	55 억		139669	N	N	40	N	00	N
62	20241022	110649	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19010	-840	5	-4.23	4768704510	247865	36.16	19660	19780	18960	25800	13900	19850	19238.66	1.26	0	-31849	21083	20466	19733	19116	18383	20775	19425	55	5950	500	12700	10	1	11086579	2108	50.42	1.75	12	2.24	377.00	10889.00	26700	20240926	-28.80	8030	20231030	136.74	26700	-28.80	20240926	8490	123.91	20240125	26700	-28.80	20240926	8030	136.74	20231030	9.46	N	078140	500	55 억		139669	N	N	40	N	00	N
63	20241022	100651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19230	-620	5	-3.12	3503191410	181300	26.45	19660	19780	19020	25800	13900	19850	19322.07	1.26	0	-26662	21083	20466	19733	19116	18383	20775	19425	55	5950	500	12700	10	1	11086579	2132	51.01	1.77	12	1.64	377.00	10889.00	26700	20240926	-27.98	8030	20231030	139.48	26700	-27.98	20240926	8490	126.50	20240125	26700	-27.98	20240926	8030	139.48	20231030	9.46	N	078140	500	55 억		139669	N	N	40	N	00	N
64	20241022	090651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19550	-300	5	-1.51	520017730	26472	3.86	19660	19780	19550	25800	13900	19850	19642.59	1.26	0	-7663	21083	20466	19733	19116	18383	20775	19425	55	5950	500	12700	10	1	11086579	2167	51.86	1.80	12	0.24	377.00	10889.00	26700	20240926	-26.78	8030	20231030	143.46	26700	-26.78	20240926	8490	130.27	20240125	26700	-26.78	20240926	8030	143.46	20231030	9.46	N	078140	500	55 억		139669	N	N	40	N	00	N
65	20241021	160645	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19850	150	2	0.76	13271420860	672033	89.03	19510	20350	19000	25600	13790	19700	19747.66	1.26	0	23627	22233	20966	20333	19066	18433	20650	18750	55	5900	500	12600	10	1	11086579	2201	52.65	1.82	12	6.06	377.00	10889.00	26700	20240926	-25.66	8030	20231030	147.20	26700	-25.66	20240926	8490	133.80	20240125	26700	-25.66	20240926	8030	147.20	20231030	9.64	N	078140	500	55 억		140121	N	N	40	N	00	N
66	20241021	150650	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19760	60	2	0.30	12666771690	641599	85.00	19510	20350	19000	25600	13790	19700	19742.54	1.26	0	21353	22233	20966	20333	19066	18433	20650	18750	55	5900	500	12600	10	1	11086579	2191	52.41	1.81	12	5.79	377.00	10889.00	26700	20240926	-25.99	8030	20231030	146.08	26700	-25.99	20240926	8490	132.74	20240125	26700	-25.99	20240926	8030	146.08	20231030	9.64	N	078140	500	55 억		140121	N	N	244	N	00	N
67	20241021	140651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19730	30	2	0.15	11335460070	574734	76.14	19510	20350	19000	25600	13790	19700	19722.99	1.26	0	1782	22233	20966	20333	19066	18433	20650	18750	55	5900	500	12600	10	1	11086579	2187	52.33	1.81	12	5.18	377.00	10889.00	26700	20240926	-26.10	8030	20231030	145.70	26700	-26.10	20240926	8490	132.39	20240125	26700	-26.10	20240926	8030	145.70	20231030	9.64	N	078140	500	55 억		140121	N	N	244	N	00	N
68	20241021	130648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19800	100	2	0.51	10472677710	530943	70.34	19510	20350	19000	25600	13790	19700	19724.70	1.26	0	5175	22233	20966	20333	19066	18433	20650	18750	55	5900	500	12600	10	1	11086579	2195	52.52	1.82	12	4.79	377.00	10889.00	26700	20240926	-25.84	8030	20231030	146.58	26700	-25.84	20240926	8490	133.22	20240125	26700	-25.84	20240926	8030	146.58	20231030	9.64	N	078140	500	55 억		140121	N	N	244	N	00	N
69	20241021	120649	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19940	240	2	1.22	9831707160	498655	66.06	19510	20350	19000	25600	13790	19700	19716.47	1.26	0	7623	22233	20966	20333	19066	18433	20650	18750	55	5900	500	12600	10	1	11086579	2211	52.89	1.83	12	4.50	377.00	10889.00	26700	20240926	-25.32	8030	20231030	148.32	26700	-25.32	20240926	8490	134.86	20240125	26700	-25.32	20240926	8030	148.32	20231030	9.64	N	078140	500	55 억		140121	N	N	244	N	00	N
70	20241021	110646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20100	400	2	2.03	9046380460	459341	60.86	19510	20350	19000	25600	13790	19700	19694.25	1.26	0	10926	22233	20966	20333	19066	18433	20650	18750	55	5900	500	12600	50	1	11086579	2228	53.32	1.85	12	4.14	377.00	10889.00	26700	20240926	-24.72	8030	20231030	150.31	26700	-24.72	20240926	8490	136.75	20240125	26700	-24.72	20240926	8030	150.31	20231030	9.64	N	078140	500	55 억		140121	N	N	244	N	00	N
71	20241021	100648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19830	130	2	0.66	5909887560	303059	40.15	19510	20050	19000	25600	13790	19700	19500.47	1.26	0	20791	22233	20966	20333	19066	18433	20650	18750	55	5900	500	12600	10	1	11086579	2198	52.60	1.82	12	2.73	377.00	10889.00	26700	20240926	-25.73	8030	20231030	146.95	26700	-25.73	20240926	8490	133.57	20240125	26700	-25.73	20240926	8030	146.95	20231030	9.64	N	078140	500	55 억		140121	N	N	244	N	00	N
72	20241021	090646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19150	-550	5	-2.79	1194235880	61682	8.17	19510	19600	19150	25600	13790	19700	19358.56	1.26	0	-4669	22233	20966	20333	19066	18433	20650	18750	55	5900	500	12600	10	1	11086579	2123	50.80	1.76	12	0.56	377.00	10889.00	26700	20240926	-28.28	8030	20231030	138.48	26700	-28.28	20240926	8490	125.56	20240125	26700	-28.28	20240926	8030	138.48	20231030	9.64	N	078140	500	55 억		140121	N	N	244	N	00	N
73	20241018	160646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19700	-1200	5	-5.74	14667637800	720011	63.10	20950	21600	19700	27150	14650	20900	20375.38	1.08	0	17827	23500	22200	21550	20250	19600	21875	19925	55	6250	500	13370	10	1	11086579	2184	52.25	1.81	12	6.49	377.00	10889.00	26700	20240926	-26.22	8030	20231030	145.33	26700	-26.22	20240926	8490	132.04	20240125	26700	-26.22	20240926	8030	145.33	20231030	8.75	N	078140	500	55 억		120012	N	N	244	N	00	N
74	20241018	150704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19810	-1090	5	-5.22	13018974570	636510	55.78	20950	21600	19800	27150	14650	20900	20452.76	1.08	0	3267	23500	22200	21550	20250	19600	21875	19925	55	6250	500	13370	10	1	11086579	2196	52.55	1.82	12	5.74	377.00	10889.00	26700	20240926	-25.81	8030	20231030	146.70	26700	-25.81	20240926	8490	133.33	20240125	26700	-25.81	20240926	8030	146.70	20231030	8.75	N	078140	500	55 억		120012	N	N	122	N	00	N
75	20241018	140705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20200	-700	5	-3.35	10610154470	515750	45.20	20950	21600	19960	27150	14650	20900	20571.44	1.08	0	7309	23500	22200	21550	20250	19600	21875	19925	55	6250	500	13370	50	1	11086579	2239	53.58	1.86	12	4.65	377.00	10889.00	26700	20240926	-24.34	8030	20231030	151.56	26700	-24.34	20240926	8490	137.93	20240125	26700	-24.34	20240926	8030	151.56	20231030	8.75	N	078140	500	55 억		120012	N	N	122	N	00	N
76	20241018	130651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20050	-850	5	-4.07	9676514370	469208	41.12	20950	21600	19960	27150	14650	20900	20622.30	1.08	0	-4636	23500	22200	21550	20250	19600	21875	19925	55	6250	500	13370	50	1	11086579	2223	53.18	1.84	12	4.23	377.00	10889.00	26700	20240926	-24.91	8030	20231030	149.69	26700	-24.91	20240926	8490	136.16	20240125	26700	-24.91	20240926	8030	149.69	20231030	8.75	N	078140	500	55 억		120012	N	N	122	N	00	N
77	20241018	120659	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20150	-750	5	-3.59	8989555380	434924	38.11	20950	21600	19990	27150	14650	20900	20668.55	1.08	0	-660	23500	22200	21550	20250	19600	21875	19925	55	6250	500	13370	50	1	11086579	2234	53.45	1.85	12	3.92	377.00	10889.00	26700	20240926	-24.53	8030	20231030	150.93	26700	-24.53	20240926	8490	137.34	20240125	26700	-24.53	20240926	8030	150.93	20231030	8.75	N	078140	500	55 억		120012	N	N	122	N	00	N
78	20241018	110655	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20250	-650	5	-3.11	7471629300	359266	31.48	20950	21600	20100	27150	14650	20900	20796.55	1.08	0	-4796	23500	22200	21550	20250	19600	21875	19925	55	6250	500	13370	50	1	11086579	2245	53.71	1.86	12	3.24	377.00	10889.00	26700	20240926	-24.16	8030	20231030	152.18	26700	-24.16	20240926	8490	138.52	20240125	26700	-24.16	20240926	8030	152.18	20231030	8.75	N	078140	500	55 억		120012	N	N	122	N	00	N
79	20241018	100648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20550	-350	5	-1.67	5548538800	264567	23.19	20950	21600	20350	27150	14650	20900	20972.51	1.08	0	-7045	23500	22200	21550	20250	19600	21875	19925	55	6250	500	13370	50	1	11086579	2278	54.51	1.89	12	2.39	377.00	10889.00	26700	20240926	-23.03	8030	20231030	155.92	26700	-23.03	20240926	8490	142.05	20240125	26700	-23.03	20240926	8030	155.92	20231030	8.75	N	078140	500	55 억		120012	N	N	122	N	00	N
80	20241018	090649	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21050	150	2	0.72	1035077200	49361	4.33	20950	21100	20850	27150	14650	20900	20971.44	1.08	0	-1954	23500	22200	21550	20250	19600	21875	19925	55	6250	500	13370	50	1	11086579	2334	55.84	1.93	12	0.45	377.00	10889.00	26700	20240926	-21.16	8030	20231030	162.14	26700	-21.16	20240926	8490	147.94	20240125	26700	-21.16	20240926	8030	162.14	20231030	8.75	N	078140	500	55 억		120012	N	N	122	N	00	N
81	20241017	160648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20900	-1350	5	-6.07	24315546700	1107492	19.84	21900	22850	20900	28900	15600	22250	21956.67	1.27	0	-18201	26183	24216	22983	21016	19783	23600	20400	55	6650	500	14240	50	1	11086579	2317	55.44	1.92	12	9.99	377.00	10889.00	26700	20240926	-21.72	8030	20231030	160.27	26700	-21.72	20240926	8490	146.17	20240125	26700	-21.72	20240926	8030	160.27	20231030	8.73	N	078140	500	55 억		140977	N	N	122	N	00	N
82	20241017	150650	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21150	-1100	5	-4.94	22778817450	1034362	18.53	21900	22850	21000	28900	15600	22250	22021.85	1.27	0	-24876	26183	24216	22983	21016	19783	23600	20400	55	6650	500	14240	50	1	11086579	2345	56.10	1.94	12	9.33	377.00	10889.00	26700	20240926	-20.79	8030	20231030	163.39	26700	-20.79	20240926	8490	149.12	20240125	26700	-20.79	20240926	8030	163.39	20231030	8.73	N	078140	500	55 억		140977	N	N	1602	N	00	N
83	20241017	140650	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21850	-400	5	-1.80	19540764150	883071	15.82	21900	22850	21550	28900	15600	22250	22128.04	1.27	0	-27015	26183	24216	22983	21016	19783	23600	20400	55	6650	500	14240	50	1	11086579	2422	57.96	2.01	12	7.97	377.00	10889.00	26700	20240926	-18.16	8030	20231030	172.10	26700	-18.16	20240926	8490	157.36	20240125	26700	-18.16	20240926	8030	172.10	20231030	8.73	N	078140	500	55 억		140977	N	N	1602	N	00	N
84	20241017	130648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22000	-250	5	-1.12	18356165750	829061	14.85	21900	22850	21550	28900	15600	22250	22140.76	1.27	0	-25093	26183	24216	22983	21016	19783	23600	20400	55	6650	500	14240	50	1	11086579	2439	58.36	2.02	12	7.48	377.00	10889.00	26700	20240926	-17.60	8030	20231030	173.97	26700	-17.60	20240926	8490	159.13	20240125	26700	-17.60	20240926	8030	173.97	20231030	8.73	N	078140	500	55 억		140977	N	N	1602	N	00	N
85	20241017	120650	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22050	-200	5	-0.90	16812819450	759442	13.61	21900	22850	21550	28900	15600	22250	22138.22	1.27	0	-10332	26183	24216	22983	21016	19783	23600	20400	55	6650	500	14240	50	1	11086579	2445	58.49	2.02	12	6.85	377.00	10889.00	26700	20240926	-17.42	8030	20231030	174.60	26700	-17.42	20240926	8490	159.72	20240125	26700	-17.42	20240926	8030	174.60	20231030	8.73	N	078140	500	55 억		140977	N	N	1602	N	00	N
86	20241017	110651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22150	-100	5	-0.45	15775282750	712420	12.76	21900	22850	21550	28900	15600	22250	22143.07	1.27	0	-2450	26183	24216	22983	21016	19783	23600	20400	55	6650	500	14240	50	1	11086579	2456	58.75	2.03	12	6.43	377.00	10889.00	26700	20240926	-17.04	8030	20231030	175.84	26700	-17.04	20240926	8490	160.90	20240125	26700	-17.04	20240926	8030	175.84	20231030	8.73	N	078140	500	55 억		140977	N	N	1602	N	00	N
87	20241017	100650	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22050	-200	5	-0.90	13731381650	620148	11.11	21900	22850	21550	28900	15600	22250	22141.91	1.27	0	8584	26183	24216	22983	21016	19783	23600	20400	55	6650	500	14240	50	1	11086579	2445	58.49	2.02	12	5.59	377.00	10889.00	26700	20240926	-17.42	8030	20231030	174.60	26700	-17.42	20240926	8490	159.72	20240125	26700	-17.42	20240926	8030	174.60	20231030	8.73	N	078140	500	55 억		140977	N	N	1602	N	00	N
88	20241017	090645	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22550	300	2	1.35	5285395900	236402	4.24	21900	22850	21750	28900	15600	22250	22358.18	1.27	0	41147	26183	24216	22983	21016	19783	23600	20400	55	6650	500	14240	50	1	11086579	2500	59.81	2.07	12	2.13	377.00	10889.00	26700	20240926	-15.54	8030	20231030	180.82	26700	-15.54	20240926	8490	165.61	20240125	26700	-15.54	20240926	8030	180.82	20231030	8.73	N	078140	500	55 억		140977	N	N	1602	N	00	N
89	20241016	160643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22250	650	2	3.01	128861140600	5513746	188.09	23400	24950	21750	28050	15150	21600	23372.72	1.18	0	9871	23986	22792	21156	19962	18326	23390	20560	55	6450	500	13820	50	1	11086579	2467	59.02	2.04	12	49.73	377.00	10889.00	26700	20240926	-16.67	8030	20231030	177.09	26700	-16.67	20240926	8490	162.07	20240125	26700	-16.67	20240926	8030	177.09	20231030	9.36	N	078140	500	55 억		130535	N	N	1602	N	00	N
90	20241016	150646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21950	350	2	1.62	126555644750	5409561	184.54	23400	24950	21750	28050	15150	21600	23394.88	1.18	0	-14384	23986	22792	21156	19962	18326	23390	20560	55	6450	500	13820	50	1	11086579	2434	58.22	2.02	12	48.79	377.00	10889.00	26700	20240926	-17.79	8030	20231030	173.35	26700	-17.79	20240926	8490	158.54	20240125	26700	-17.79	20240926	8030	173.35	20231030	9.36	N	078140	500	55 억		130535	N	N	5337	N	00	N
91	20241016	140646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22600	1000	2	4.63	121104096000	5164252	176.17	23400	24950	21900	28050	15150	21600	23450.53	1.18	0	-35899	23986	22792	21156	19962	18326	23390	20560	55	6450	500	13820	50	1	11086579	2506	59.95	2.08	12	46.58	377.00	10889.00	26700	20240926	-15.36	8030	20231030	181.44	26700	-15.36	20240926	8490	166.20	20240125	26700	-15.36	20240926	8030	181.44	20231030	9.36	N	078140	500	55 억		130535	N	N	5337	N	00	N
92	20241016	130644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22100	500	2	2.31	116012032750	4935253	168.36	23400	24950	21950	28050	15150	21600	23506.88	1.18	0	-40532	23986	22792	21156	19962	18326	23390	20560	55	6450	500	13820	50	1	11086579	2450	58.62	2.03	12	44.52	377.00	10889.00	26700	20240926	-17.23	8030	20231030	175.22	26700	-17.23	20240926	8490	160.31	20240125	26700	-17.23	20240926	8030	175.22	20231030	9.36	N	078140	500	55 억		130535	N	N	5337	N	00	N
93	20241016	120644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22950	1350	2	6.25	109267696700	4634534	158.10	23400	24950	22550	28050	15150	21600	23576.93	1.18	0	-33093	23986	22792	21156	19962	18326	23390	20560	55	6450	500	13820	50	1	11086579	2544	60.88	2.11	12	41.80	377.00	10889.00	26700	20240926	-14.04	8030	20231030	185.80	26700	-14.04	20240926	8490	170.32	20240125	26700	-14.04	20240926	8030	185.80	20231030	9.36	N	078140	500	55 억		130535	N	N	5337	N	00	N
94	20241016	110642	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	23250	1650	2	7.64	104022717550	4406582	150.32	23400	24950	22550	28050	15150	21600	23606.31	1.18	0	-31283	23986	22792	21156	19962	18326	23390	20560	55	6450	500	13820	50	1	11086579	2578	61.67	2.14	12	39.75	377.00	10889.00	26700	20240926	-12.92	8030	20231030	189.54	26700	-12.92	20240926	8490	173.85	20240125	26700	-12.92	20240926	8030	189.54	20231030	9.36	N	078140	500	55 억		130535	N	N	5337	N	00	N
95	20241016	100643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22900	1300	2	6.02	88609861200	3745671	127.78	23400	24950	22550	28050	15150	21600	23656.72	1.18	0	-21647	23986	22792	21156	19962	18326	23390	20560	55	6450	500	13820	50	1	11086579	2539	60.74	2.10	12	33.79	377.00	10889.00	26700	20240926	-14.23	8030	20231030	185.18	26700	-14.23	20240926	8490	169.73	20240125	26700	-14.23	20240926	8030	185.18	20231030	9.36	N	078140	500	55 억		130535	N	N	5337	N	00	N
96	20241016	090644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	23250	1650	2	7.64	16685577600	721142	24.60	23400	23500	22600	28050	15150	21600	23138.15	1.18	0	-9554	23986	22792	21156	19962	18326	23390	20560	55	6450	500	13820	50	1	11086579	2578	61.67	2.14	12	6.50	377.00	10889.00	26700	20240926	-12.92	8030	20231030	189.54	26700	-12.92	20240926	8490	173.85	20240125	26700	-12.92	20240926	8030	189.54	20231030	9.36	N	078140	500	55 억		130535	N	N	5337	N	00	N
97	20241015	160639	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21600	800	2	3.85	52554106130	2477044	177.91	20450	22350	19520	27000	14600	20800	21211.83	1.70	0	-59338	23233	22016	20933	19716	18633	22625	20325	55	6200	500	13310	50	1	11086579	2395	57.29	1.98	12	22.34	377.00	10889.00	26700	20240926	-19.10	8030	20231030	168.99	26700	-19.10	20240926	8490	154.42	20240125	26700	-19.10	20240926	8030	168.99	20231030	9.10	N	078140	500	55 억		188995	N	N	5336	N	00	N
98	20241015	150647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21600	800	2	3.85	47840183380	2258502	162.22	20450	22350	19520	27000	14600	20800	21182.32	1.70	0	-64798	23233	22016	20933	19716	18633	22625	20325	55	6200	500	13310	50	1	11086579	2395	57.29	1.98	12	20.37	377.00	10889.00	26700	20240926	-19.10	8030	20231030	168.99	26700	-19.10	20240926	8490	154.42	20240125	26700	-19.10	20240926	8030	168.99	20231030	9.10	N	078140	500	55 억		188995	N	N	4986	N	00	N
99	20241015	140646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21150	350	2	1.68	19223441980	946401	67.98	20450	21200	19520	27000	14600	20800	20311.98	1.70	0	-19256	23233	22016	20933	19716	18633	22625	20325	55	6200	500	13310	50	1	11086579	2345	56.10	1.94	12	8.54	377.00	10889.00	26700	20240926	-20.79	8030	20231030	163.39	26700	-20.79	20240926	8490	149.12	20240125	26700	-20.79	20240926	8030	163.39	20231030	9.10	N	078140	500	55 억		188995	N	N	4986	N	00	N
100	20241015	130642	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20200	-600	5	-2.88	13210670900	657352	47.21	20450	20800	19520	27000	14600	20800	20096.43	1.70	0	-65549	23233	22016	20933	19716	18633	22625	20325	55	6200	500	13310	50	1	11086579	2239	53.58	1.86	12	5.93	377.00	10889.00	26700	20240926	-24.34	8030	20231030	151.56	26700	-24.34	20240926	8490	137.93	20240125	26700	-24.34	20240926	8030	151.56	20231030	9.10	N	078140	500	55 억		188995	N	N	4986	N	00	N
101	20241015	120643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19840	-960	5	-4.62	9627408640	479510	34.44	20450	20800	19520	27000	14600	20800	20077.08	1.70	0	-80240	23233	22016	20933	19716	18633	22625	20325	55	6200	500	13310	10	1	11086579	2200	52.63	1.82	12	4.33	377.00	10889.00	26700	20240926	-25.69	8030	20231030	147.07	26700	-25.69	20240926	8490	133.69	20240125	26700	-25.69	20240926	8030	147.07	20231030	9.10	N	078140	500	55 억		188995	N	N	4986	N	00	N
102	20241015	110652	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20050	-750	5	-3.61	6456666220	319257	22.93	20450	20800	19940	27000	14600	20800	20223.42	1.70	0	-44757	23233	22016	20933	19716	18633	22625	20325	55	6200	500	13310	50	1	11086579	2223	53.18	1.84	12	2.88	377.00	10889.00	26700	20240926	-24.91	8030	20231030	149.69	26700	-24.91	20240926	8490	136.16	20240125	26700	-24.91	20240926	8030	149.69	20231030	9.10	N	078140	500	55 억		188995	N	N	4986	N	00	N
103	20241015	100644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	19970	-830	5	-3.99	4977084280	245487	17.63	20450	20800	19960	27000	14600	20800	20273.60	1.70	0	-36024	23233	22016	20933	19716	18633	22625	20325	55	6200	500	13310	10	1	11086579	2214	52.97	1.83	12	2.21	377.00	10889.00	26700	20240926	-25.21	8030	20231030	148.69	26700	-25.21	20240926	8490	135.22	20240125	26700	-25.21	20240926	8030	148.69	20231030	9.10	N	078140	500	55 억		188995	N	N	4986	N	00	N
104	20241015	090642	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20500	-300	5	-1.44	963342300	46709	3.35	20450	20800	20450	27000	14600	20800	20623.05	1.70	0	472	23233	22016	20933	19716	18633	22625	20325	55	6200	500	13310	50	1	11086579	2273	54.38	1.88	12	0.42	377.00	10889.00	26700	20240926	-23.22	8030	20231030	155.29	26700	-23.22	20240926	8490	141.46	20240125	26700	-23.22	20240926	8030	155.29	20231030	9.10	N	078140	500	55 억		188995	N	N	4986	N	00	N
105	20241014	160627	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20800	0	3	0.00	28586576300	1364545	139.71	20350	22150	19850	27000	14600	20800	20949.83	1.19	0	56188	22733	21766	21283	20316	19833	21525	20075	55	6200	500	13310	50	1	11086579	2306	55.17	1.91	12	12.31	377.00	10889.00	26700	20240926	-22.10	8030	20231030	159.03	26700	-22.10	20240926	8490	144.99	20240125	26700	-22.10	20240926	8030	159.03	20231030	8.99	N	078140	500	55 억		131625	N	N	4986	N	00	N
106	20241014	150637	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20950	150	2	0.72	27085986900	1292218	132.31	20350	22150	19850	27000	14600	20800	20960.88	1.19	0	43729	22733	21766	21283	20316	19833	21525	20075	55	6200	500	13310	50	1	11086579	2323	55.57	1.92	12	11.66	377.00	10889.00	26700	20240926	-21.54	8030	20231030	160.90	26700	-21.54	20240926	8490	146.76	20240125	26700	-21.54	20240926	8030	160.90	20231030	8.99	N	078140	500	55 억		131625	N	N	2608	N	00	N
107	20241014	140635	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21250	450	2	2.16	25412158400	1212731	124.17	20350	22150	19850	27000	14600	20800	20954.52	1.19	0	52241	22733	21766	21283	20316	19833	21525	20075	55	6200	500	13310	50	1	11086579	2356	56.37	1.95	12	10.94	377.00	10889.00	26700	20240926	-20.41	8030	20231030	164.63	26700	-20.41	20240926	8490	150.29	20240125	26700	-20.41	20240926	8030	164.63	20231030	8.99	N	078140	500	55 억		131625	N	N	2608	N	00	N
108	20241014	130635	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21150	350	2	1.68	23537309650	1124951	115.18	20350	22150	19850	27000	14600	20800	20922.99	1.19	0	39688	22733	21766	21283	20316	19833	21525	20075	55	6200	500	13310	50	1	11086579	2345	56.10	1.94	12	10.15	377.00	10889.00	26700	20240926	-20.79	8030	20231030	163.39	26700	-20.79	20240926	8490	149.12	20240125	26700	-20.79	20240926	8030	163.39	20231030	8.99	N	078140	500	55 억		131625	N	N	2608	N	00	N
109	20241014	120628	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21300	500	2	2.40	22221464050	1062543	108.79	20350	22150	19850	27000	14600	20800	20913.50	1.19	0	24475	22733	21766	21283	20316	19833	21525	20075	55	6200	500	13310	50	1	11086579	2361	56.50	1.96	12	9.58	377.00	10889.00	26700	20240926	-20.22	8030	20231030	165.26	26700	-20.22	20240926	8490	150.88	20240125	26700	-20.22	20240926	8030	165.26	20231030	8.99	N	078140	500	55 억		131625	N	N	2608	N	00	N
110	20241014	110629	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21600	800	2	3.85	17262270450	830141	85.00	20350	22150	19850	27000	14600	20800	20794.38	1.19	0	21934	22733	21766	21283	20316	19833	21525	20075	55	6200	500	13310	50	1	11086579	2395	57.29	1.98	12	7.49	377.00	10889.00	26700	20240926	-19.10	8030	20231030	168.99	26700	-19.10	20240926	8490	154.42	20240125	26700	-19.10	20240926	8030	168.99	20231030	8.99	N	078140	500	55 억		131625	N	N	2608	N	00	N
111	20241014	100628	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20300	-500	5	-2.40	7578654950	376786	38.58	20350	20650	19850	27000	14600	20800	20113.56	1.19	0	53737	22733	21766	21283	20316	19833	21525	20075	55	6200	500	13310	50	1	11086579	2251	53.85	1.86	12	3.40	377.00	10889.00	26700	20240926	-23.97	8030	20231030	152.80	26700	-23.97	20240926	8490	139.10	20240125	26700	-23.97	20240926	8030	152.80	20231030	8.99	N	078140	500	55 억		131625	N	N	2608	N	00	N
112	20241014	090632	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20250	-550	5	-2.64	1786789000	87690	8.98	20350	20650	20150	27000	14600	20800	20375.15	1.19	0	-6034	22733	21766	21283	20316	19833	21525	20075	55	6200	500	13310	50	1	11086579	2245	53.71	1.86	12	0.79	377.00	10889.00	26700	20240926	-24.16	8030	20231030	152.18	26700	-24.16	20240926	8490	138.52	20240125	26700	-24.16	20240926	8030	152.18	20231030	8.99	N	078140	500	55 억		131625	N	N	2608	N	00	N
113	20241011	160618	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20800	-800	5	-3.70	20083261550	932477	39.79	21600	22250	20800	28050	15150	21600	21538.81	1.16	0	1020	23600	22600	21950	20950	20300	23100	21450	55	6450	500	13820	50	1	11086579	2306	55.17	1.91	12	8.41	377.00	10889.00	26700	20240926	-22.10	8030	20231030	159.03	26700	-22.10	20240926	8490	144.99	20240125	26700	-22.10	20240926	8030	159.03	20231030	8.38	N	078140	500	55 억		128868	N	N	2608	N	00	N
114	20241011	150628	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21100	-500	5	-2.31	18602722700	861658	36.77	21600	22250	20950	28050	15150	21600	21589.44	1.16	0	6816	23600	22600	21950	20950	20300	23100	21450	55	6450	500	13820	50	1	11086579	2339	55.97	1.94	12	7.77	377.00	10889.00	26700	20240926	-20.97	8030	20231030	162.76	26700	-20.97	20240926	8490	148.53	20240125	26700	-20.97	20240926	8030	162.76	20231030	8.38	N	078140	500	55 억		128868	N	N	3896	N	00	N
115	20241011	140629	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21300	-300	5	-1.39	15782570800	728067	31.07	21600	22250	21050	28050	15150	21600	21677.44	1.16	0	1837	23600	22600	21950	20950	20300	23100	21450	55	6450	500	13820	50	1	11086579	2361	56.50	1.96	12	6.57	377.00	10889.00	26700	20240926	-20.22	8030	20231030	165.26	26700	-20.22	20240926	8490	150.88	20240125	26700	-20.22	20240926	8030	165.26	20231030	8.38	N	078140	500	55 억		128868	N	N	3896	N	00	N
116	20241011	130630	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21300	-300	5	-1.39	14477770050	666887	28.46	21600	22250	21050	28050	15150	21600	21709.60	1.16	0	1204	23600	22600	21950	20950	20300	23100	21450	55	6450	500	13820	50	1	11086579	2361	56.50	1.96	12	6.02	377.00	10889.00	26700	20240926	-20.22	8030	20231030	165.26	26700	-20.22	20240926	8490	150.88	20240125	26700	-20.22	20240926	8030	165.26	20231030	8.38	N	078140	500	55 억		128868	N	N	3896	N	00	N
117	20241011	120626	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21550	-50	5	-0.23	13303919100	612028	26.12	21600	22250	21050	28050	15150	21600	21737.60	1.16	0	4348	23600	22600	21950	20950	20300	23100	21450	55	6450	500	13820	50	1	11086579	2389	57.16	1.98	12	5.52	377.00	10889.00	26700	20240926	-19.29	8030	20231030	168.37	26700	-19.29	20240926	8490	153.83	20240125	26700	-19.29	20240926	8030	168.37	20231030	8.38	N	078140	500	55 억		128868	N	N	3896	N	00	N
118	20241011	110625	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21650	50	2	0.23	12467838350	573268	24.46	21600	22250	21050	28050	15150	21600	21748.89	1.16	0	11501	23600	22600	21950	20950	20300	23100	21450	55	6450	500	13820	50	1	11086579	2400	57.43	1.99	12	5.17	377.00	10889.00	26700	20240926	-18.91	8030	20231030	169.61	26700	-18.91	20240926	8490	155.01	20240125	26700	-18.91	20240926	8030	169.61	20231030	8.38	N	078140	500	55 억		128868	N	N	3896	N	00	N
119	20241011	100633	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21800	200	2	0.93	10822946750	497276	21.22	21600	22250	21050	28050	15150	21600	21764.70	1.16	0	17680	23600	22600	21950	20950	20300	23100	21450	55	6450	500	13820	50	1	11086579	2417	57.82	2.00	12	4.49	377.00	10889.00	26700	20240926	-18.35	8030	20231030	171.48	26700	-18.35	20240926	8490	156.77	20240125	26700	-18.35	20240926	8030	171.48	20231030	8.38	N	078140	500	55 억		128868	N	N	3896	N	00	N
120	20241011	090629	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21850	250	2	1.16	1982400900	91629	3.91	21600	22000	21300	28050	15150	21600	21635.36	1.16	0	-11715	23600	22600	21950	20950	20300	23100	21450	55	6450	500	13820	50	1	11086579	2422	57.96	2.01	12	0.83	377.00	10889.00	26700	20240926	-18.16	8030	20231030	172.10	26700	-18.16	20240926	8490	157.36	20240125	26700	-18.16	20240926	8030	172.10	20231030	8.38	N	078140	500	55 억		128868	N	N	3896	N	00	N
121	20241010	160642	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21600	900	2	4.35	50691961350	2293920	30.88	21500	22950	21300	26900	14500	20700	22099.17	0.95	0	-24359	24766	22732	21716	19682	18666	22225	19175	55	6200	500	13240	50	1	11086579	2395	57.29	1.98	12	20.69	377.00	10889.00	26700	20240926	-19.10	8030	20231030	168.99	26700	-19.10	20240926	8490	154.42	20240125	26700	-19.10	20240926	8030	168.99	20231030	8.33	N	078140	500	55 억		104797	N	N	3896	N	00	N
122	20241010	150654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21850	1150	2	5.56	48782678350	2205823	29.69	21500	22950	21300	26900	14500	20700	22115.41	0.95	0	-27269	24766	22732	21716	19682	18666	22225	19175	55	6200	500	13240	50	1	11086579	2422	57.96	2.01	12	19.90	377.00	10889.00	26700	20240926	-18.16	8030	20231030	172.10	26700	-18.16	20240926	8490	157.36	20240125	26700	-18.16	20240926	8030	172.10	20231030	8.33	N	078140	500	55 억		104797	N	N	2995	N	00	N
123	20241010	140647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21750	1050	2	5.07	45104306950	2037860	27.43	21500	22950	21300	26900	14500	20700	22133.18	0.95	0	-48424	24766	22732	21716	19682	18666	22225	19175	55	6200	500	13240	50	1	11086579	2411	57.69	2.00	12	18.38	377.00	10889.00	26700	20240926	-18.54	8030	20231030	170.86	26700	-18.54	20240926	8490	156.18	20240125	26700	-18.54	20240926	8030	170.86	20231030	8.33	N	078140	500	55 억		104797	N	N	2995	N	00	N
124	20241010	130646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21800	1100	2	5.31	43591292750	1968433	26.50	21500	22950	21300	26900	14500	20700	22145.18	0.95	0	-37950	24766	22732	21716	19682	18666	22225	19175	55	6200	500	13240	50	1	11086579	2417	57.82	2.00	12	17.76	377.00	10889.00	26700	20240926	-18.35	8030	20231030	171.48	26700	-18.35	20240926	8490	156.77	20240125	26700	-18.35	20240926	8030	171.48	20231030	8.33	N	078140	500	55 억		104797	N	N	2995	N	00	N
125	20241010	120647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21850	1150	2	5.56	42350225350	1911312	25.73	21500	22950	21300	26900	14500	20700	22157.68	0.95	0	-38579	24766	22732	21716	19682	18666	22225	19175	55	6200	500	13240	50	1	11086579	2422	57.96	2.01	12	17.24	377.00	10889.00	26700	20240926	-18.16	8030	20231030	172.10	26700	-18.16	20240926	8490	157.36	20240125	26700	-18.16	20240926	8030	172.10	20231030	8.33	N	078140	500	55 억		104797	N	N	2995	N	00	N
126	20241010	110645	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21650	950	2	4.59	40272260200	1815902	24.44	21500	22950	21300	26900	14500	20700	22177.55	0.95	0	-44426	24766	22732	21716	19682	18666	22225	19175	55	6200	500	13240	50	1	11086579	2400	57.43	1.99	12	16.38	377.00	10889.00	26700	20240926	-18.91	8030	20231030	169.61	26700	-18.91	20240926	8490	155.01	20240125	26700	-18.91	20240926	8030	169.61	20231030	8.33	N	078140	500	55 억		104797	N	N	2995	N	00	N
127	20241010	100645	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21950	1250	2	6.04	34725701750	1559225	20.99	21500	22950	21400	26900	14500	20700	22271.13	0.95	0	-55251	24766	22732	21716	19682	18666	22225	19175	55	6200	500	13240	50	1	11086579	2434	58.22	2.02	12	14.06	377.00	10889.00	26700	20240926	-17.79	8030	20231030	173.35	26700	-17.79	20240926	8490	158.54	20240125	26700	-17.79	20240926	8030	173.35	20231030	8.33	N	078140	500	55 억		104797	N	N	2995	N	00	N
128	20241010	090647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22000	1300	2	6.28	20378329450	911582	12.27	21500	22950	21400	26900	14500	20700	22354.91	0.95	0	-7486	24766	22732	21716	19682	18666	22225	19175	55	6200	500	13240	50	1	11086579	2439	58.36	2.02	12	8.22	377.00	10889.00	26700	20240926	-17.60	8030	20231030	173.97	26700	-17.60	20240926	8490	159.13	20240125	26700	-17.60	20240926	8030	173.97	20231030	8.33	N	078140	500	55 억		104797	N	N	2995	N	00	N
129	20241008	160641	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	20700	600	2	2.99	165018205750	7278485	744.88	20950	23750	20700	26100	14100	20100	22674.36	0.85	0	6779	21626	20862	20136	19372	18646	20500	19010	55	6000	500	12860	50	1	11086579	2295	54.91	1.90	12	65.65	377.00	10889.00	26700	20240926	-22.47	8030	20231030	157.78	26700	-22.47	20240926	8490	143.82	20240125	26700	-22.47	20240926	8030	157.78	20231030	8.38	N	078140	500	55 억		94104	N	N	2994	N	00	N
130	20241008	150645	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21050	950	2	4.73	160836766800	7078639	724.43	20950	23750	20900	26100	14100	20100	22722.01	0.85	0	-27270	21626	20862	20136	19372	18646	20500	19010	55	6000	500	12860	50	1	11086579	2334	55.84	1.93	12	63.85	377.00	10889.00	26700	20240926	-21.16	8030	20231030	162.14	26700	-21.16	20240926	8490	147.94	20240125	26700	-21.16	20240926	8030	162.14	20231030	8.38	N	078140	500	55 억		94104	N	N	138	N	00	N
131	20241008	140643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21850	1750	2	8.71	153202435400	6721733	687.90	20950	23750	20900	26100	14100	20100	22792.74	0.85	0	-45842	21626	20862	20136	19372	18646	20500	19010	55	6000	500	12860	50	1	11086579	2422	57.96	2.01	12	60.63	377.00	10889.00	26700	20240926	-18.16	8030	20231030	172.10	26700	-18.16	20240926	8490	157.36	20240125	26700	-18.16	20240926	8030	172.10	20231030	8.38	N	078140	500	55 억		94104	N	N	138	N	00	N
132	20241008	130643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21850	1750	2	8.71	147370126600	6457122	660.82	20950	23750	20900	26100	14100	20100	22823.55	0.85	0	-48202	21626	20862	20136	19372	18646	20500	19010	55	6000	500	12860	50	1	11086579	2422	57.96	2.01	12	58.24	377.00	10889.00	26700	20240926	-18.16	8030	20231030	172.10	26700	-18.16	20240926	8490	157.36	20240125	26700	-18.16	20240926	8030	172.10	20231030	8.38	N	078140	500	55 억		94104	N	N	138	N	00	N
133	20241008	120643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	21900	1800	2	8.96	140536764300	6143710	628.75	20950	23750	20900	26100	14100	20100	22875.62	0.85	0	-55105	21626	20862	20136	19372	18646	20500	19010	55	6000	500	12860	50	1	11086579	2428	58.09	2.01	12	55.42	377.00	10889.00	26700	20240926	-17.98	8030	20231030	172.73	26700	-17.98	20240926	8490	157.95	20240125	26700	-17.98	20240926	8030	172.73	20231030	8.38	N	078140	500	55 억		94104	N	N	138	N	00	N
134	20241008	110642	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	22400	2300	2	11.44	131413919700	5733343	586.75	20950	23750	20900	26100	14100	20100	22921.78	0.85	0	-53820	21626	20862	20136	19372	18646	20500	19010	55	6000	500	12860	50	1	11086579	2483	59.42	2.06	12	51.71	377.00	10889.00	26700	20240926	-16.10	8030	20231030	178.95	26700	-16.10	20240926	8490	163.84	20240125	26700	-16.10	20240926	8030	178.95	20231030	8.38	N	078140	500	55 억		94104	N	N	138	N	00	N
135	20241008	100645	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	23350	3250	2	16.17	110096089850	4803412	491.58	20950	23750	20900	26100	14100	20100	22921.33	0.85	0	-50202	21626	20862	20136	19372	18646	20500	19010	55	6000	500	12860	50	1	11086579	2589	61.94	2.14	12	43.33	377.00	10889.00	26700	20240926	-12.55	8030	20231030	190.78	26700	-12.55	20240926	8490	175.03	20240125	26700	-12.55	20240926	8030	190.78	20231030	8.38	N	078140	500	55 억		94104	N	N	138	N	00	N
136	20241008	090643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	23000	2900	2	14.43	29591543550	1329599	136.07	20950	23000	20900	26100	14100	20100	22258.57	0.85	0	39998	21626	20862	20136	19372	18646	20500	19010	55	6000	500	12860	50	1	11086579	2550	61.01	2.11	12	11.99	377.00	10889.00	26700	20240926	-13.86	8030	20231030	186.43	26700	-13.86	20240926	8490	170.91	20240125	26700	-13.86	20240926	8030	186.43	20231030	8.38	N	078140	500	55 억		94104	N	N	138	N	00	N
137	20241007	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-400	5	-1.95	16768857510	840429	123.68	20850	20900	19410	26650	14350	20500	19952.27	1.49	0	-30701	21433	20966	20333	19866	19233	21200	20100	55	6150	500	13120	50	1	11086579	2228	53.32	1.85	12	7.58	377.00	10889.00	26700	20240926	-24.72	8030	20231030	150.31	26700	-24.72	20240926	8490	136.75	20240125	26700	-24.72	20240926	8030	150.31	20231030	8.64	N	078140	500	55 억		165666	N	N	138	N	00	N
138	20241007	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	19460	-1040	5	-5.07	12887001680	644828	94.90	20850	20900	19430	26650	14350	20500	19985.12	1.49	0	-59268	21433	20966	20333	19866	19233	21200	20100	55	6150	500	13120	10	1	11086579	2157	51.62	1.79	12	5.82	377.00	10889.00	26700	20240926	-27.12	8030	20231030	142.34	26700	-27.12	20240926	8490	129.21	20240125	26700	-27.12	20240926	8030	142.34	20231030	8.64	N	078140	500	55 억		165666	N	N	277	N	00	N
139	20241007	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	19850	-650	5	-3.17	9589164670	476936	70.19	20850	20900	19780	26650	14350	20500	20105.71	1.49	0	-56990	21433	20966	20333	19866	19233	21200	20100	55	6150	500	13120	10	1	11086579	2201	52.65	1.82	12	4.30	377.00	10889.00	26700	20240926	-25.66	8030	20231030	147.20	26700	-25.66	20240926	8490	133.80	20240125	26700	-25.66	20240926	8030	147.20	20231030	8.64	N	078140	500	55 억		165666	N	N	277	N	00	N
140	20241007	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	19830	-670	5	-3.27	8672887240	430727	63.39	20850	20900	19780	26650	14350	20500	20135.40	1.49	0	-58195	21433	20966	20333	19866	19233	21200	20100	55	6150	500	13120	10	1	11086579	2198	52.60	1.82	12	3.89	377.00	10889.00	26700	20240926	-25.73	8030	20231030	146.95	26700	-25.73	20240926	8490	133.57	20240125	26700	-25.73	20240926	8030	146.95	20231030	8.64	N	078140	500	55 억		165666	N	N	277	N	00	N
141	20241007	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	19820	-680	5	-3.32	8077541010	400714	58.97	20850	20900	19780	26650	14350	20500	20157.81	1.49	0	-54062	21433	20966	20333	19866	19233	21200	20100	55	6150	500	13120	10	1	11086579	2197	52.57	1.82	12	3.61	377.00	10889.00	26700	20240926	-25.77	8030	20231030	146.82	26700	-25.77	20240926	8490	133.45	20240125	26700	-25.77	20240926	8030	146.82	20231030	8.64	N	078140	500	55 억		165666	N	N	277	N	00	N
142	20241007	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-500	5	-2.44	7245569340	358868	52.81	20850	20900	19780	26650	14350	20500	20190.00	1.49	0	-47338	21433	20966	20333	19866	19233	21200	20100	55	6150	500	13120	50	1	11086579	2217	53.05	1.84	12	3.24	377.00	10889.00	26700	20240926	-25.09	8030	20231030	149.07	26700	-25.09	20240926	8490	135.57	20240125	26700	-25.09	20240926	8030	149.07	20231030	8.64	N	078140	500	55 억		165666	N	N	277	N	00	N
143	20241007	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-500	5	-2.44	5056433870	248890	36.63	20850	20900	19900	26650	14350	20500	20315.88	1.49	0	-23291	21433	20966	20333	19866	19233	21200	20100	55	6150	500	13120	50	1	11086579	2217	53.05	1.84	12	2.24	377.00	10889.00	26700	20240926	-25.09	8030	20231030	149.07	26700	-25.09	20240926	8490	135.57	20240125	26700	-25.09	20240926	8030	149.07	20231030	8.64	N	078140	500	55 억		165666	N	N	277	N	00	N
144	20241007	090648	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	250	2	1.22	1711209800	82672	12.17	20850	20900	20450	26650	14350	20500	20698.96	1.49	0	-33682	21433	20966	20333	19866	19233	21200	20100	55	6150	500	13120	50	1	11086579	2300	55.04	1.91	12	0.75	377.00	10889.00	26700	20240926	-22.28	8030	20231030	158.41	26700	-22.28	20240926	8490	144.41	20240125	26700	-22.28	20240926	8030	158.41	20231030	8.64	N	078140	500	55 억		165666	N	N	277	N	00	N
145	20241004	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	50	2	0.24	13401101380	658843	98.10	20250	20800	19700	26550	14350	20450	20339.48	1.30	0	21096	21950	21200	20750	20000	19550	20975	19775	55	6100	500	13080	50	1	11086579	2273	54.38	1.88	12	5.94	377.00	10889.00	26700	20240926	-23.22	8030	20231030	155.29	26700	-23.22	20240926	8490	141.46	20240125	26700	-23.22	20240926	8030	155.29	20231030	8.05	N	078140	500	55 억		144389	N	N	277	N	00	N
146	20241004	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	50	2	0.24	12755144780	627279	93.40	20250	20800	19700	26550	14350	20450	20333.52	1.30	0	20046	21950	21200	20750	20000	19550	20975	19775	55	6100	500	13080	50	1	11086579	2273	54.38	1.88	12	5.66	377.00	10889.00	26700	20240926	-23.22	8030	20231030	155.29	26700	-23.22	20240926	8490	141.46	20240125	26700	-23.22	20240926	8030	155.29	20231030	8.05	N	078140	500	55 억		144389	N	N	139	N	00	N
147	20241004	140605	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	50	2	0.24	11096152130	546661	81.39	20250	20800	19700	26550	14350	20450	20297.21	1.30	0	13014	21950	21200	20750	20000	19550	20975	19775	55	6100	500	13080	50	1	11086579	2273	54.38	1.88	12	4.93	377.00	10889.00	26700	20240926	-23.22	8030	20231030	155.29	26700	-23.22	20240926	8490	141.46	20240125	26700	-23.22	20240926	8030	155.29	20231030	8.05	N	078140	500	55 억		144389	N	N	139	N	00	N
148	20241004	130602	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	50	2	0.24	10292732830	507381	75.54	20250	20800	19700	26550	14350	20450	20285.02	1.30	0	20395	21950	21200	20750	20000	19550	20975	19775	55	6100	500	13080	50	1	11086579	2273	54.38	1.88	12	4.58	377.00	10889.00	26700	20240926	-23.22	8030	20231030	155.29	26700	-23.22	20240926	8490	141.46	20240125	26700	-23.22	20240926	8030	155.29	20231030	8.05	N	078140	500	55 억		144389	N	N	139	N	00	N
149	20241004	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	250	2	1.22	9455393430	466419	69.45	20250	20800	19700	26550	14350	20450	20271.16	1.30	0	19871	21950	21200	20750	20000	19550	20975	19775	55	6100	500	13080	50	1	11086579	2295	54.91	1.90	12	4.21	377.00	10889.00	26700	20240926	-22.47	8030	20231030	157.78	26700	-22.47	20240926	8490	143.82	20240125	26700	-22.47	20240926	8030	157.78	20231030	8.05	N	078140	500	55 억		144389	N	N	139	N	00	N
150	20241004	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	200	2	0.98	8118717880	401627	59.80	20250	20800	19700	26550	14350	20450	20212.79	1.30	0	6681	21950	21200	20750	20000	19550	20975	19775	55	6100	500	13080	50	1	11086579	2289	54.77	1.90	12	3.62	377.00	10889.00	26700	20240926	-22.66	8030	20231030	157.16	26700	-22.66	20240926	8490	143.23	20240125	26700	-22.66	20240926	8030	157.16	20231030	8.05	N	078140	500	55 억		144389	N	N	139	N	00	N
151	20241004	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-100	5	-0.49	5743999030	286352	42.64	20250	20450	19700	26550	14350	20450	20055.06	1.30	0	16407	21950	21200	20750	20000	19550	20975	19775	55	6100	500	13080	50	1	11086579	2256	53.98	1.87	12	2.58	377.00	10889.00	26700	20240926	-23.78	8030	20231030	153.42	26700	-23.78	20240926	8490	139.69	20240125	26700	-23.78	20240926	8030	153.42	20231030	8.05	N	078140	500	55 억		144389	N	N	139	N	00	N
152	20241004	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-250	5	-1.22	1308604900	64878	9.66	20250	20450	20000	26550	14350	20450	20156.57	1.30	0	-4593	21950	21200	20750	20000	19550	20975	19775	55	6100	500	13080	50	1	11086579	2239	53.58	1.86	12	0.59	377.00	10889.00	26700	20240926	-24.34	8030	20231030	151.56	26700	-24.34	20240926	8490	137.93	20240125	26700	-24.34	20240926	8030	151.56	20231030	8.05	N	078140	500	55 억		144389	N	N	139	N	00	N
153	20241002	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-800	5	-3.76	13358196900	639146	58.47	20750	21500	20300	27600	14900	21250	20901.35	0.95	0	38891	22983	22116	21583	20716	20183	22550	21150	55	6350	500	13600	50	1	11086579	2267	54.24	1.88	12	5.77	377.00	10889.00	26700	20240926	-23.41	8030	20231030	154.67	26700	-23.41	20240926	8490	140.87	20240125	26700	-23.41	20240926	8030	154.67	20231030	7.00	N	078140	500	55 억		105097	N	N	139	N	00	N
154	20241002	150605	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-800	5	-3.76	11851910300	565563	51.74	20750	21500	20450	27600	14900	21250	20955.91	0.95	0	20837	22983	22116	21583	20716	20183	22550	21150	55	6350	500	13600	50	1	11086579	2267	54.24	1.88	12	5.10	377.00	10889.00	26700	20240926	-23.41	8030	20231030	154.67	26700	-23.41	20240926	8490	140.87	20240125	26700	-23.41	20240926	8030	154.67	20231030	7.00	N	078140	500	55 억		105097	N	N	91	N	00	N
155	20241002	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-400	5	-1.88	9165098500	435252	39.82	20750	21500	20700	27600	14900	21250	21056.96	0.95	0	143	22983	22116	21583	20716	20183	22550	21150	55	6350	500	13600	50	1	11086579	2312	55.31	1.91	12	3.93	377.00	10889.00	26700	20240926	-21.91	8030	20231030	159.65	26700	-21.91	20240926	8490	145.58	20240125	26700	-21.91	20240926	8030	159.65	20231030	7.00	N	078140	500	55 억		105097	N	N	91	N	00	N
156	20241002	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-100	5	-0.47	7914279300	375440	34.35	20750	21500	20700	27600	14900	21250	21079.98	0.95	0	3458	22983	22116	21583	20716	20183	22550	21150	55	6350	500	13600	50	1	11086579	2345	56.10	1.94	12	3.39	377.00	10889.00	26700	20240926	-20.79	8030	20231030	163.39	26700	-20.79	20240926	8490	149.12	20240125	26700	-20.79	20240926	8030	163.39	20231030	7.00	N	078140	500	55 억		105097	N	N	91	N	00	N
157	20241002	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-100	5	-0.47	7524383100	357069	32.67	20750	21500	20700	27600	14900	21250	21072.59	0.95	0	-263	22983	22116	21583	20716	20183	22550	21150	55	6350	500	13600	50	1	11086579	2345	56.10	1.94	12	3.22	377.00	10889.00	26700	20240926	-20.79	8030	20231030	163.39	26700	-20.79	20240926	8490	149.12	20240125	26700	-20.79	20240926	8030	163.39	20231030	7.00	N	078140	500	55 억		105097	N	N	91	N	00	N
158	20241002	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-50	5	-0.24	6952484050	330006	30.19	20750	21500	20700	27600	14900	21250	21067.71	0.95	0	3128	22983	22116	21583	20716	20183	22550	21150	55	6350	500	13600	50	1	11086579	2350	56.23	1.95	12	2.98	377.00	10889.00	26700	20240926	-20.60	8030	20231030	164.01	26700	-20.60	20240926	8490	149.71	20240125	26700	-20.60	20240926	8030	164.01	20231030	7.00	N	078140	500	55 억		105097	N	N	91	N	00	N
159	20241002	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	200	2	0.94	5909843300	280890	25.70	20750	21500	20700	27600	14900	21250	21039.65	0.95	0	13815	22983	22116	21583	20716	20183	22550	21150	55	6350	500	13600	50	1	11086579	2378	56.90	1.97	12	2.53	377.00	10889.00	26700	20240926	-19.66	8030	20231030	167.12	26700	-19.66	20240926	8490	152.65	20240125	26700	-19.66	20240926	8030	167.12	20231030	7.00	N	078140	500	55 억		105097	N	N	91	N	00	N
160	20241002	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-150	5	-0.71	1021552150	48838	4.47	20750	21200	20700	27600	14900	21250	20916.63	0.95	0	11729	22983	22116	21583	20716	20183	22550	21150	55	6350	500	13600	50	1	11086579	2339	55.97	1.94	12	0.44	377.00	10889.00	26700	20240926	-20.97	8030	20231030	162.76	26700	-20.97	20240926	8490	148.53	20240125	26700	-20.97	20240926	8030	162.76	20231030	7.00	N	078140	500	55 억		105097	N	N	91	N	00	N