KissMeData/102940/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	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	18860	40	2	0.21	87879020	4687	62.40	18820	18990	18560	24450	13180	18820	18749.52	1.39	0	797	19160	18990	18800	18630	18440	18895	18535	62	5630	500	13170	10	1	12423387	2343	-7.01	1.56	12	0.04	-2692.00	12063.00	31000	20240115	-39.16	17330	20240909	8.83	31000	-39.16	20240115	17330	8.83	20240909	31000	-39.16	20240115	17330	8.83	20240909	0.16	N	102940	500	62 억		172576	N	N	0	N	00	N
3	20241031	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	18960	140	2	0.74	78174800	4173	55.56	18820	18990	18560	24450	13180	18820	18733.48	1.39	0	868	19160	18990	18800	18630	18440	18895	18535	62	5630	500	13170	10	1	12423387	2355	-7.04	1.57	12	0.03	-2692.00	12063.00	31000	20240115	-38.84	17330	20240909	9.41	31000	-38.84	20240115	17330	9.41	20240909	31000	-38.84	20240115	17330	9.41	20240909	0.16	N	102940	500	62 억		172576	N	N	0	N	00	N
4	20241031	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	80	2	0.43	70279160	3756	50.01	18820	18900	18560	24450	13180	18820	18711.17	1.39	0	1024	19160	18990	18800	18630	18440	18895	18535	62	5630	500	13170	10	1	12423387	2348	-7.02	1.57	12	0.03	-2692.00	12063.00	31000	20240115	-39.03	17330	20240909	9.06	31000	-39.03	20240115	17330	9.06	20240909	31000	-39.03	20240115	17330	9.06	20240909	0.16	N	102940	500	62 억		172576	N	N	0	N	00	N
5	20241031	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	18870	50	2	0.27	61471330	3289	43.79	18820	18890	18560	24450	13180	18820	18689.98	1.39	0	867	19160	18990	18800	18630	18440	18895	18535	62	5630	500	13170	10	1	12423387	2344	-7.01	1.56	12	0.03	-2692.00	12063.00	31000	20240115	-39.13	17330	20240909	8.89	31000	-39.13	20240115	17330	8.89	20240909	31000	-39.13	20240115	17330	8.89	20240909	0.16	N	102940	500	62 억		172576	N	N	0	N	00	N
6	20241031	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	-40	5	-0.21	54045370	2894	38.53	18820	18820	18560	24450	13180	18820	18674.97	1.39	0	694	19160	18990	18800	18630	18440	18895	18535	62	5630	500	13170	10	1	12423387	2333	-6.98	1.56	12	0.02	-2692.00	12063.00	31000	20240115	-39.42	17330	20240909	8.37	31000	-39.42	20240115	17330	8.37	20240909	31000	-39.42	20240115	17330	8.37	20240909	0.16	N	102940	500	62 억		172576	N	N	0	N	00	N
7	20241031	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	18750	-70	5	-0.37	42469700	2276	30.30	18820	18820	18560	24450	13180	18820	18659.80	1.39	0	547	19160	18990	18800	18630	18440	18895	18535	62	5630	500	13170	10	1	12423387	2329	-6.97	1.55	12	0.02	-2692.00	12063.00	31000	20240115	-39.52	17330	20240909	8.19	31000	-39.52	20240115	17330	8.19	20240909	31000	-39.52	20240115	17330	8.19	20240909	0.16	N	102940	500	62 억		172576	N	N	0	N	00	N
8	20241031	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	18740	-80	5	-0.43	38798120	2080	27.69	18820	18820	18560	24450	13180	18820	18652.94	1.39	0	598	19160	18990	18800	18630	18440	18895	18535	62	5630	500	13170	10	1	12423387	2328	-6.96	1.55	12	0.02	-2692.00	12063.00	31000	20240115	-39.55	17330	20240909	8.14	31000	-39.55	20240115	17330	8.14	20240909	31000	-39.55	20240115	17330	8.14	20240909	0.16	N	102940	500	62 억		172576	N	N	0	N	00	N
9	20241031	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	18620	-200	5	-1.06	2803960	150	2.00	18820	18820	18620	24450	13180	18820	18693.07	1.39	0	-140	19160	18990	18800	18630	18440	18895	18535	62	5630	500	13170	10	1	12423387	2313	-6.92	1.54	12	0.00	-2692.00	12063.00	31000	20240115	-39.94	17330	20240909	7.44	31000	-39.94	20240115	17330	7.44	20240909	31000	-39.94	20240115	17330	7.44	20240909	0.16	N	102940	500	62 억		172576	N	N	0	N	00	N
10	20241030	160841	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	130	2	0.70	140982810	7510	80.15	18970	18970	18610	24250	13090	18690	18772.68	1.40	0	-1368	18950	18820	18710	18580	18470	18765	18525	62	5560	500	13080	10	1	12423387	2338	-6.99	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.29	17330	20240909	8.60	31000	-39.29	20240115	17330	8.60	20240909	31000	-39.29	20240115	17330	8.60	20240909	0.16	N	102940	500	62 억		173944	N	N	0	N	00	N
11	20241030	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	90	2	0.48	136431080	7268	77.57	18970	18970	18610	24250	13090	18690	18771.47	1.40	0	-1368	18950	18820	18710	18580	18470	18765	18525	62	5560	500	13080	10	1	12423387	2333	-6.98	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.42	17330	20240909	8.37	31000	-39.42	20240115	17330	8.37	20240909	31000	-39.42	20240115	17330	8.37	20240909	0.16	N	102940	500	62 억		173944	N	N	0	N	00	N
12	20241030	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	18810	120	2	0.64	100261720	5341	57.00	18970	18970	18610	24250	13090	18690	18772.09	1.40	0	-1392	18950	18820	18710	18580	18470	18765	18525	62	5560	500	13080	10	1	12423387	2337	-6.99	1.56	12	0.04	-2692.00	12063.00	31000	20240115	-39.32	17330	20240909	8.54	31000	-39.32	20240115	17330	8.54	20240909	31000	-39.32	20240115	17330	8.54	20240909	0.16	N	102940	500	62 억		173944	N	N	0	N	00	N
13	20241030	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	90	2	0.48	80015260	4263	45.50	18970	18970	18610	24250	13090	18690	18769.71	1.40	0	-1402	18950	18820	18710	18580	18470	18765	18525	62	5560	500	13080	10	1	12423387	2333	-6.98	1.56	12	0.03	-2692.00	12063.00	31000	20240115	-39.42	17330	20240909	8.37	31000	-39.42	20240115	17330	8.37	20240909	31000	-39.42	20240115	17330	8.37	20240909	0.16	N	102940	500	62 억		173944	N	N	0	N	00	N
14	20241030	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	18810	120	2	0.64	60930190	3247	34.65	18970	18970	18610	24250	13090	18690	18765.07	1.40	0	-1062	18950	18820	18710	18580	18470	18765	18525	62	5560	500	13080	10	1	12423387	2337	-6.99	1.56	12	0.03	-2692.00	12063.00	31000	20240115	-39.32	17330	20240909	8.54	31000	-39.32	20240115	17330	8.54	20240909	31000	-39.32	20240115	17330	8.54	20240909	0.16	N	102940	500	62 억		173944	N	N	0	N	00	N
15	20241030	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	160	2	0.86	52695850	2810	29.99	18970	18970	18610	24250	13090	18690	18752.97	1.40	0	-765	18950	18820	18710	18580	18470	18765	18525	62	5560	500	13080	10	1	12423387	2342	-7.00	1.56	12	0.02	-2692.00	12063.00	31000	20240115	-39.19	17330	20240909	8.77	31000	-39.19	20240115	17330	8.77	20240909	31000	-39.19	20240115	17330	8.77	20240909	0.16	N	102940	500	62 억		173944	N	N	0	N	00	N
16	20241030	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	18610	-80	5	-0.43	24602990	1318	14.07	18970	18970	18610	24250	13090	18690	18666.91	1.40	0	-97	18950	18820	18710	18580	18470	18765	18525	62	5560	500	13080	10	1	12423387	2312	-6.91	1.54	12	0.01	-2692.00	12063.00	31000	20240115	-39.97	17330	20240909	7.39	31000	-39.97	20240115	17330	7.39	20240909	31000	-39.97	20240115	17330	7.39	20240909	0.16	N	102940	500	62 억		173944	N	N	0	N	00	N
17	20241030	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	18960	270	2	1.44	189610	10	0.11	18970	18970	18960	24250	13090	18690	18961.00	1.40	0	-9	18950	18820	18710	18580	18470	18765	18525	62	5560	500	13080	10	1	12423387	2355	-7.04	1.57	12	0.00	-2692.00	12063.00	31000	20240115	-38.84	17330	20240909	9.41	31000	-38.84	20240115	17330	9.41	20240909	31000	-38.84	20240115	17330	9.41	20240909	0.16	N	102940	500	62 억		173944	N	N	0	N	00	N
18	20241029	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	18690	-150	5	-0.80	174940300	9368	173.61	18840	18840	18600	24450	13190	18840	18674.24	1.41	0	-1221	18993	18916	18803	18726	18613	18955	18765	62	5610	500	13180	10	1	12423387	2322	-6.94	1.55	12	0.08	-2692.00	12063.00	31000	20240115	-39.71	17330	20240909	7.85	31000	-39.71	20240115	17330	7.85	20240909	31000	-39.71	20240115	17330	7.85	20240909	0.17	N	102940	500	62 억		175064	N	N	0	N	00	N
19	20241029	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	-140	5	-0.74	156486700	8379	155.28	18840	18840	18600	24450	13190	18840	18676.06	1.41	0	-1245	18993	18916	18803	18726	18613	18955	18765	62	5610	500	13180	10	1	12423387	2323	-6.95	1.55	12	0.07	-2692.00	12063.00	31000	20240115	-39.68	17330	20240909	7.91	31000	-39.68	20240115	17330	7.91	20240909	31000	-39.68	20240115	17330	7.91	20240909	0.17	N	102940	500	62 억		175064	N	N	0	N	00	N
20	20241029	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	-140	5	-0.74	153987500	8245	152.80	18840	18840	18600	24450	13190	18840	18676.47	1.41	0	-1245	18993	18916	18803	18726	18613	18955	18765	62	5610	500	13180	10	1	12423387	2323	-6.95	1.55	12	0.07	-2692.00	12063.00	31000	20240115	-39.68	17330	20240909	7.91	31000	-39.68	20240115	17330	7.91	20240909	31000	-39.68	20240115	17330	7.91	20240909	0.17	N	102940	500	62 억		175064	N	N	0	N	00	N
21	20241029	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	18640	-200	5	-1.06	125693170	6725	124.63	18840	18840	18600	24450	13190	18840	18690.43	1.41	0	-952	18993	18916	18803	18726	18613	18955	18765	62	5610	500	13180	10	1	12423387	2316	-6.92	1.55	12	0.05	-2692.00	12063.00	31000	20240115	-39.87	17330	20240909	7.56	31000	-39.87	20240115	17330	7.56	20240909	31000	-39.87	20240115	17330	7.56	20240909	0.17	N	102940	500	62 억		175064	N	N	0	N	00	N
22	20241029	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	18710	-130	5	-0.69	120033990	6422	119.01	18840	18840	18600	24450	13190	18840	18691.06	1.41	0	-749	18993	18916	18803	18726	18613	18955	18765	62	5610	500	13180	10	1	12423387	2324	-6.95	1.55	12	0.05	-2692.00	12063.00	31000	20240115	-39.65	17330	20240909	7.96	31000	-39.65	20240115	17330	7.96	20240909	31000	-39.65	20240115	17330	7.96	20240909	0.17	N	102940	500	62 억		175064	N	N	0	N	00	N
23	20241029	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	18650	-190	5	-1.01	108568960	5807	107.62	18840	18840	18650	24450	13190	18840	18696.22	1.41	0	-825	18993	18916	18803	18726	18613	18955	18765	62	5610	500	13180	10	1	12423387	2317	-6.93	1.55	12	0.05	-2692.00	12063.00	31000	20240115	-39.84	17330	20240909	7.62	31000	-39.84	20240115	17330	7.62	20240909	31000	-39.84	20240115	17330	7.62	20240909	0.17	N	102940	500	62 억		175064	N	N	0	N	00	N
24	20241029	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	18720	-120	5	-0.64	73490620	3927	72.78	18840	18840	18650	24450	13190	18840	18714.19	1.41	0	-980	18993	18916	18803	18726	18613	18955	18765	62	5610	500	13180	10	1	12423387	2326	-6.95	1.55	12	0.03	-2692.00	12063.00	31000	20240115	-39.61	17330	20240909	8.02	31000	-39.61	20240115	17330	8.02	20240909	31000	-39.61	20240115	17330	8.02	20240909	0.17	N	102940	500	62 억		175064	N	N	0	N	00	N
25	20241028	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	18840	110	2	0.59	100908800	5385	36.99	18730	18880	18690	24300	13120	18730	18738.87	1.40	0	640	19796	19262	18916	18382	18036	19090	18210	62	5570	500	13110	10	1	12423387	2341	-7.00	1.56	12	0.04	-2692.00	12063.00	31000	20240115	-39.23	17330	20240909	8.71	31000	-39.23	20240115	17330	8.71	20240909	31000	-39.23	20240115	17330	8.71	20240909	0.16	N	102940	500	62 억		174424	N	N	0	N	00	N
26	20241028	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	120	2	0.64	98580100	5261	36.14	18730	18880	18690	24300	13120	18730	18737.90	1.40	0	710	19796	19262	18916	18382	18036	19090	18210	62	5570	500	13110	10	1	12423387	2342	-7.00	1.56	12	0.04	-2692.00	12063.00	31000	20240115	-39.19	17330	20240909	8.77	31000	-39.19	20240115	17330	8.77	20240909	31000	-39.19	20240115	17330	8.77	20240909	0.16	N	102940	500	62 억		174424	N	N	0	N	00	N
27	20241028	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	18720	-10	5	-0.05	81106630	4331	29.75	18730	18790	18690	24300	13120	18730	18727.00	1.40	0	233	19796	19262	18916	18382	18036	19090	18210	62	5570	500	13110	10	1	12423387	2326	-6.95	1.55	12	0.03	-2692.00	12063.00	31000	20240115	-39.61	17330	20240909	8.02	31000	-39.61	20240115	17330	8.02	20240909	31000	-39.61	20240115	17330	8.02	20240909	0.16	N	102940	500	62 억		174424	N	N	0	N	00	N
28	20241028	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	18710	-20	5	-0.11	73363110	3917	26.90	18730	18790	18690	24300	13120	18730	18729.41	1.40	0	233	19796	19262	18916	18382	18036	19090	18210	62	5570	500	13110	10	1	12423387	2324	-6.95	1.55	12	0.03	-2692.00	12063.00	31000	20240115	-39.65	17330	20240909	7.96	31000	-39.65	20240115	17330	7.96	20240909	31000	-39.65	20240115	17330	7.96	20240909	0.16	N	102940	500	62 억		174424	N	N	0	N	00	N
29	20241028	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	18740	10	2	0.05	67002240	3577	24.57	18730	18790	18690	24300	13120	18730	18731.41	1.40	0	233	19796	19262	18916	18382	18036	19090	18210	62	5570	500	13110	10	1	12423387	2328	-6.96	1.55	12	0.03	-2692.00	12063.00	31000	20240115	-39.55	17330	20240909	8.14	31000	-39.55	20240115	17330	8.14	20240909	31000	-39.55	20240115	17330	8.14	20240909	0.16	N	102940	500	62 억		174424	N	N	0	N	00	N
30	20241028	110709	57	100.00	KOSDAQ		제약	N	N	N	N		N	18750	20	2	0.11	48732130	2600	17.86	18730	18790	18700	24300	13120	18730	18743.13	1.40	0	346	19796	19262	18916	18382	18036	19090	18210	62	5570	500	13110	10	1	12423387	2329	-6.97	1.55	12	0.02	-2692.00	12063.00	31000	20240115	-39.52	17330	20240909	8.19	31000	-39.52	20240115	17330	8.19	20240909	31000	-39.52	20240115	17330	8.19	20240909	0.16	N	102940	500	62 억		174424	N	N	0	N	00	N
31	20241028	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	18740	10	2	0.05	38289130	2043	14.03	18730	18790	18700	24300	13120	18730	18741.62	1.40	0	262	19796	19262	18916	18382	18036	19090	18210	62	5570	500	13110	10	1	12423387	2328	-6.96	1.55	12	0.02	-2692.00	12063.00	31000	20240115	-39.55	17330	20240909	8.14	31000	-39.55	20240115	17330	8.14	20240909	31000	-39.55	20240115	17330	8.14	20240909	0.16	N	102940	500	62 억		174424	N	N	0	N	00	N
32	20241028	090813	57	100.00	KOSDAQ		제약	N	N	N	N		N	18750	20	2	0.11	5754230	307	2.11	18730	18790	18730	24300	13120	18730	18743.42	1.40	0	166	19796	19262	18916	18382	18036	19090	18210	62	5570	500	13110	10	1	12423387	2329	-6.97	1.55	12	0.00	-2692.00	12063.00	31000	20240115	-39.52	17330	20240909	8.19	31000	-39.52	20240115	17330	8.19	20240909	31000	-39.52	20240115	17330	8.19	20240909	0.16	N	102940	500	62 억		174424	N	N	0	N	00	N
33	20241025	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	18730	-230	5	-1.21	272640270	14549	104.12	19450	19450	18570	24600	13280	18960	18739.45	1.41	0	-1224	19786	19372	19086	18672	18386	19230	18530	62	5640	500	13270	10	1	12423387	2327	-6.96	1.55	12	0.12	-2692.00	12063.00	31000	20240115	-39.58	17330	20240909	8.08	31000	-39.58	20240115	17330	8.08	20240909	31000	-39.58	20240115	17330	8.08	20240909	0.16	N	102940	500	62 억		175645	N	N	0	N	00	N
34	20241025	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	-260	5	-1.37	250232380	13350	95.54	19450	19450	18570	24600	13280	18960	18744.00	1.41	0	-478	19786	19372	19086	18672	18386	19230	18530	62	5640	500	13270	10	1	12423387	2323	-6.95	1.55	12	0.11	-2692.00	12063.00	31000	20240115	-39.68	17330	20240909	7.91	31000	-39.68	20240115	17330	7.91	20240909	31000	-39.68	20240115	17330	7.91	20240909	0.16	N	102940	500	62 억		175645	N	N	0	N	00	N
35	20241025	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	18600	-360	5	-1.90	228405650	12177	87.15	19450	19450	18570	24600	13280	18960	18757.14	1.41	0	-471	19786	19372	19086	18672	18386	19230	18530	62	5640	500	13270	10	1	12423387	2311	-6.91	1.54	12	0.10	-2692.00	12063.00	31000	20240115	-40.00	17330	20240909	7.33	31000	-40.00	20240115	17330	7.33	20240909	31000	-40.00	20240115	17330	7.33	20240909	0.16	N	102940	500	62 억		175645	N	N	0	N	00	N
36	20241025	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	18610	-350	5	-1.85	198689680	10580	75.72	19450	19450	18600	24600	13280	18960	18779.74	1.41	0	-129	19786	19372	19086	18672	18386	19230	18530	62	5640	500	13270	10	1	12423387	2312	-6.91	1.54	12	0.09	-2692.00	12063.00	31000	20240115	-39.97	17330	20240909	7.39	31000	-39.97	20240115	17330	7.39	20240909	31000	-39.97	20240115	17330	7.39	20240909	0.16	N	102940	500	62 억		175645	N	N	0	N	00	N
37	20241025	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	18680	-280	5	-1.48	170941230	9090	65.05	19450	19450	18680	24600	13280	18960	18805.42	1.41	0	105	19786	19372	19086	18672	18386	19230	18530	62	5640	500	13270	10	1	12423387	2321	-6.94	1.55	12	0.07	-2692.00	12063.00	31000	20240115	-39.74	17330	20240909	7.79	31000	-39.74	20240115	17330	7.79	20240909	31000	-39.74	20240115	17330	7.79	20240909	0.16	N	102940	500	62 억		175645	N	N	0	N	00	N
38	20241025	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	18770	-190	5	-1.00	120509210	6399	45.80	19450	19450	18750	24600	13280	18960	18832.51	1.41	0	975	19786	19372	19086	18672	18386	19230	18530	62	5640	500	13270	10	1	12423387	2332	-6.97	1.56	12	0.05	-2692.00	12063.00	31000	20240115	-39.45	17330	20240909	8.31	31000	-39.45	20240115	17330	8.31	20240909	31000	-39.45	20240115	17330	8.31	20240909	0.16	N	102940	500	62 억		175645	N	N	0	N	00	N
39	20241025	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	-200	5	-1.05	86918330	4610	32.99	19450	19450	18750	24600	13280	18960	18854.30	1.41	0	483	19786	19372	19086	18672	18386	19230	18530	62	5640	500	13270	10	1	12423387	2331	-6.97	1.56	12	0.04	-2692.00	12063.00	31000	20240115	-39.48	17330	20240909	8.25	31000	-39.48	20240115	17330	8.25	20240909	31000	-39.48	20240115	17330	8.25	20240909	0.16	N	102940	500	62 억		175645	N	N	0	N	00	N
40	20241025	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	18920	-40	5	-0.21	23830540	1256	8.99	19450	19450	18910	24600	13280	18960	18973.36	1.41	0	-122	19786	19372	19086	18672	18386	19230	18530	62	5640	500	13270	10	1	12423387	2351	-7.03	1.57	12	0.01	-2692.00	12063.00	31000	20240115	-38.97	17330	20240909	9.17	31000	-38.97	20240115	17330	9.17	20240909	31000	-38.97	20240115	17330	9.17	20240909	0.16	N	102940	500	62 억		175645	N	N	0	N	00	N
41	20241024	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	18960	-530	5	-2.72	264930330	13962	32.75	19490	19500	18800	25300	13650	19490	18975.10	1.45	0	-4856	20456	19972	19446	18962	18436	20215	19205	62	5810	500	13640	10	1	12423387	2355	-7.04	1.57	12	0.11	-2692.00	12063.00	31000	20240115	-38.84	17330	20240909	9.41	31000	-38.84	20240115	17330	9.41	20240909	31000	-38.84	20240115	17330	9.41	20240909	0.17	N	102940	500	62 억		180522	N	N	0	N	00	N
42	20241024	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	18980	-510	5	-2.62	252857090	13325	31.26	19490	19500	18800	25300	13650	19490	18976.14	1.45	0	-4376	20456	19972	19446	18962	18436	20215	19205	62	5810	500	13640	10	1	12423387	2358	-7.05	1.57	12	0.11	-2692.00	12063.00	31000	20240115	-38.77	17330	20240909	9.52	31000	-38.77	20240115	17330	9.52	20240909	31000	-38.77	20240115	17330	9.52	20240909	0.17	N	102940	500	62 억		180522	N	N	0	N	00	N
43	20241024	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	18980	-510	5	-2.62	194460130	10243	24.03	19490	19500	18800	25300	13650	19490	18984.69	1.45	0	-2396	20456	19972	19446	18962	18436	20215	19205	62	5810	500	13640	10	1	12423387	2358	-7.05	1.57	12	0.08	-2692.00	12063.00	31000	20240115	-38.77	17330	20240909	9.52	31000	-38.77	20240115	17330	9.52	20240909	31000	-38.77	20240115	17330	9.52	20240909	0.17	N	102940	500	62 억		180522	N	N	0	N	00	N
44	20241024	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	18990	-500	5	-2.57	191004500	10061	23.60	19490	19500	18800	25300	13650	19490	18984.64	1.45	0	-2393	20456	19972	19446	18962	18436	20215	19205	62	5810	500	13640	10	1	12423387	2359	-7.05	1.57	12	0.08	-2692.00	12063.00	31000	20240115	-38.74	17330	20240909	9.58	31000	-38.74	20240115	17330	9.58	20240909	31000	-38.74	20240115	17330	9.58	20240909	0.17	N	102940	500	62 억		180522	N	N	0	N	00	N
45	20241024	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	19060	-430	5	-2.21	162213240	8546	20.05	19490	19500	18800	25300	13650	19490	18981.19	1.45	0	-1838	20456	19972	19446	18962	18436	20215	19205	62	5810	500	13640	10	1	12423387	2368	-7.08	1.58	12	0.07	-2692.00	12063.00	31000	20240115	-38.52	17330	20240909	9.98	31000	-38.52	20240115	17330	9.98	20240909	31000	-38.52	20240115	17330	9.98	20240909	0.17	N	102940	500	62 억		180522	N	N	0	N	00	N
46	20241024	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-490	5	-2.51	148209230	7812	18.33	19490	19500	18800	25300	13650	19490	18972.00	1.45	0	-1616	20456	19972	19446	18962	18436	20215	19205	62	5810	500	13640	10	1	12423387	2360	-7.06	1.58	12	0.06	-2692.00	12063.00	31000	20240115	-38.71	17330	20240909	9.64	31000	-38.71	20240115	17330	9.64	20240909	31000	-38.71	20240115	17330	9.64	20240909	0.17	N	102940	500	62 억		180522	N	N	0	N	00	N
47	20241024	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	18840	-650	5	-3.34	127267890	6708	15.74	19490	19500	18800	25300	13650	19490	18972.55	1.45	0	-2533	20456	19972	19446	18962	18436	20215	19205	62	5810	500	13640	10	1	12423387	2341	-7.00	1.56	12	0.05	-2692.00	12063.00	31000	20240115	-39.23	17330	20240909	8.71	31000	-39.23	20240115	17330	8.71	20240909	31000	-39.23	20240115	17330	8.71	20240909	0.17	N	102940	500	62 억		180522	N	N	0	N	00	N
48	20241024	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	19120	-370	5	-1.90	11336830	586	1.37	19490	19500	19120	25300	13650	19490	19346.13	1.45	0	-275	20456	19972	19446	18962	18436	20215	19205	62	5810	500	13640	10	1	12423387	2375	-7.10	1.59	12	0.00	-2692.00	12063.00	31000	20240115	-38.32	17330	20240909	10.33	31000	-38.32	20240115	17330	10.33	20240909	31000	-38.32	20240115	17330	10.33	20240909	0.17	N	102940	500	62 억		180522	N	N	0	N	00	N
49	20241023	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	19490	790	2	4.22	832676300	42583	305.89	19090	19930	18920	24300	13090	18700	19554.20	1.40	0	6497	19753	19226	18693	18166	17633	18960	17900	62	5600	500	13090	10	1	12423387	2421	-7.24	1.62	12	0.34	-2692.00	12063.00	31000	20240115	-37.13	17330	20240909	12.46	31000	-37.13	20240115	17330	12.46	20240909	31000	-37.13	20240115	17330	12.46	20240909	0.16	N	102940	500	62 억		174105	N	N	0	N	00	N
50	20241023	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	19580	880	2	4.71	814211470	41635	299.08	19090	19930	18920	24300	13090	18700	19555.94	1.40	0	6561	19753	19226	18693	18166	17633	18960	17900	62	5600	500	13090	10	1	12423387	2432	-7.27	1.62	12	0.34	-2692.00	12063.00	31000	20240115	-36.84	17330	20240909	12.98	31000	-36.84	20240115	17330	12.98	20240909	31000	-36.84	20240115	17330	12.98	20240909	0.16	N	102940	500	62 억		174105	N	N	0	N	00	N
51	20241023	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	19460	760	2	4.06	743707140	38027	273.16	19090	19930	18920	24300	13090	18700	19557.34	1.40	0	5118	19753	19226	18693	18166	17633	18960	17900	62	5600	500	13090	10	1	12423387	2418	-7.23	1.61	12	0.31	-2692.00	12063.00	31000	20240115	-37.23	17330	20240909	12.29	31000	-37.23	20240115	17330	12.29	20240909	31000	-37.23	20240115	17330	12.29	20240909	0.16	N	102940	500	62 억		174105	N	N	0	N	00	N
52	20241023	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	19340	640	2	3.42	729641490	37302	267.95	19090	19930	18920	24300	13090	18700	19560.39	1.40	0	5054	19753	19226	18693	18166	17633	18960	17900	62	5600	500	13090	10	1	12423387	2403	-7.18	1.60	12	0.30	-2692.00	12063.00	31000	20240115	-37.61	17330	20240909	11.60	31000	-37.61	20240115	17330	11.60	20240909	31000	-37.61	20240115	17330	11.60	20240909	0.16	N	102940	500	62 억		174105	N	N	0	N	00	N
53	20241023	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	19390	690	2	3.69	699286010	35739	256.73	19090	19930	18920	24300	13090	18700	19566.47	1.40	0	4522	19753	19226	18693	18166	17633	18960	17900	62	5600	500	13090	10	1	12423387	2409	-7.20	1.61	12	0.29	-2692.00	12063.00	31000	20240115	-37.45	17330	20240909	11.89	31000	-37.45	20240115	17330	11.89	20240909	31000	-37.45	20240115	17330	11.89	20240909	0.16	N	102940	500	62 억		174105	N	N	0	N	00	N
54	20241023	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	19300	600	2	3.21	646778550	33022	237.21	19090	19930	18920	24300	13090	18700	19586.29	1.40	0	3403	19753	19226	18693	18166	17633	18960	17900	62	5600	500	13090	10	1	12423387	2398	-7.17	1.60	12	0.27	-2692.00	12063.00	31000	20240115	-37.74	17330	20240909	11.37	31000	-37.74	20240115	17330	11.37	20240909	31000	-37.74	20240115	17330	11.37	20240909	0.16	N	102940	500	62 억		174105	N	N	0	N	00	N
55	20241023	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	19650	950	2	5.08	490692400	25032	179.81	19090	19930	18920	24300	13090	18700	19602.60	1.40	0	4317	19753	19226	18693	18166	17633	18960	17900	62	5600	500	13090	10	1	12423387	2441	-7.30	1.63	12	0.20	-2692.00	12063.00	31000	20240115	-36.61	17330	20240909	13.39	31000	-36.61	20240115	17330	13.39	20240909	31000	-36.61	20240115	17330	13.39	20240909	0.16	N	102940	500	62 억		174105	N	N	0	N	00	N
56	20241023	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	19700	1000	2	5.35	88355890	4563	32.78	19090	19880	18920	24300	13090	18700	19363.55	1.40	0	1313	19753	19226	18693	18166	17633	18960	17900	62	5600	500	13090	10	1	12423387	2447	-7.32	1.63	12	0.04	-2692.00	12063.00	31000	20240115	-36.45	17330	20240909	13.68	31000	-36.45	20240115	17330	13.68	20240909	31000	-36.45	20240115	17330	13.68	20240909	0.16	N	102940	500	62 억		174105	N	N	0	N	00	N
57	20241022	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	-420	5	-2.20	259734800	13900	211.18	19120	19220	18160	24850	13390	19120	18685.96	1.46	0	-6757	19520	19320	18920	18720	18320	19420	18820	62	5730	500	13380	10	1	12423387	2323	-6.95	1.55	12	0.11	-2692.00	12063.00	31000	20240115	-39.68	17330	20240909	7.91	31000	-39.68	20240115	17330	7.91	20240909	31000	-39.68	20240115	17330	7.91	20240909	0.16	N	102940	500	62 억		180862	N	N	0	N	00	N
58	20241022	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	18610	-510	5	-2.67	245384780	13130	199.48	19120	19220	18160	24850	13390	19120	18688.86	1.46	0	-6367	19520	19320	18920	18720	18320	19420	18820	62	5730	500	13380	10	1	12423387	2312	-6.91	1.54	12	0.11	-2692.00	12063.00	31000	20240115	-39.97	17330	20240909	7.39	31000	-39.97	20240115	17330	7.39	20240909	31000	-39.97	20240115	17330	7.39	20240909	0.16	N	102940	500	62 억		180862	N	N	0	N	00	N
59	20241022	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	18550	-570	5	-2.98	211552550	11304	171.74	19120	19220	18160	24850	13390	19120	18714.84	1.46	0	-5393	19520	19320	18920	18720	18320	19420	18820	62	5730	500	13380	10	1	12423387	2305	-6.89	1.54	12	0.09	-2692.00	12063.00	31000	20240115	-40.16	17330	20240909	7.04	31000	-40.16	20240115	17330	7.04	20240909	31000	-40.16	20240115	17330	7.04	20240909	0.16	N	102940	500	62 억		180862	N	N	0	N	00	N
60	20241022	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	18540	-580	5	-3.03	199955600	10680	162.26	19120	19220	18160	24850	13390	19120	18722.43	1.46	0	-5286	19520	19320	18920	18720	18320	19420	18820	62	5730	500	13380	10	1	12423387	2303	-6.89	1.54	12	0.09	-2692.00	12063.00	31000	20240115	-40.19	17330	20240909	6.98	31000	-40.19	20240115	17330	6.98	20240909	31000	-40.19	20240115	17330	6.98	20240909	0.16	N	102940	500	62 억		180862	N	N	0	N	00	N
61	20241022	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	18570	-550	5	-2.88	166156480	8859	134.59	19120	19220	18160	24850	13390	19120	18755.67	1.46	0	-5171	19520	19320	18920	18720	18320	19420	18820	62	5730	500	13380	10	1	12423387	2307	-6.90	1.54	12	0.07	-2692.00	12063.00	31000	20240115	-40.10	17330	20240909	7.16	31000	-40.10	20240115	17330	7.16	20240909	31000	-40.10	20240115	17330	7.16	20240909	0.16	N	102940	500	62 억		180862	N	N	0	N	00	N
62	20241022	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	-270	5	-1.41	137331140	7314	111.12	19120	19220	18160	24850	13390	19120	18776.48	1.46	0	-4437	19520	19320	18920	18720	18320	19420	18820	62	5730	500	13380	10	1	12423387	2342	-7.00	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.19	17330	20240909	8.77	31000	-39.19	20240115	17330	8.77	20240909	31000	-39.19	20240115	17330	8.77	20240909	0.16	N	102940	500	62 억		180862	N	N	0	N	00	N
63	20241022	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	18670	-450	5	-2.35	118403670	6297	95.67	19120	19220	18160	24850	13390	19120	18803.19	1.46	0	-4765	19520	19320	18920	18720	18320	19420	18820	62	5730	500	13380	10	1	12423387	2319	-6.94	1.55	12	0.05	-2692.00	12063.00	31000	20240115	-39.77	17330	20240909	7.73	31000	-39.77	20240115	17330	7.73	20240909	31000	-39.77	20240115	17330	7.73	20240909	0.16	N	102940	500	62 억		180862	N	N	0	N	00	N
64	20241022	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	19160	40	2	0.21	2046060	107	1.63	19120	19220	19120	24850	13390	19120	19122.06	1.46	0	-84	19520	19320	18920	18720	18320	19420	18820	62	5730	500	13380	10	1	12423387	2380	-7.12	1.59	12	0.00	-2692.00	12063.00	31000	20240115	-38.19	17330	20240909	10.56	31000	-38.19	20240115	17330	10.56	20240909	31000	-38.19	20240115	17330	10.56	20240909	0.16	N	102940	500	62 억		180862	N	N	0	N	00	N
65	20241021	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	19120	280	2	1.49	124078030	6573	51.27	18990	19120	18520	24450	13190	18840	18876.89	1.45	0	137	19626	19232	19026	18632	18426	19130	18530	62	5610	500	13180	10	1	12423387	2375	-7.10	1.59	12	0.05	-2692.00	12063.00	31000	20240115	-38.32	17330	20240909	10.33	31000	-38.32	20240115	17330	10.33	20240909	31000	-38.32	20240115	17330	10.33	20240909	0.17	N	102940	500	62 억		180725	N	N	0	N	00	N
66	20241021	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	18970	130	2	0.69	79449110	4227	32.97	18990	18990	18520	24450	13190	18840	18795.63	1.45	0	631	19626	19232	19026	18632	18426	19130	18530	62	5610	500	13180	10	1	12423387	2357	-7.05	1.57	12	0.03	-2692.00	12063.00	31000	20240115	-38.81	17330	20240909	9.46	31000	-38.81	20240115	17330	9.46	20240909	31000	-38.81	20240115	17330	9.46	20240909	0.17	N	102940	500	62 억		180725	N	N	0	N	00	N
67	20241021	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	18880	40	2	0.21	62586070	3333	26.00	18990	18990	18520	24450	13190	18840	18777.70	1.45	0	634	19626	19232	19026	18632	18426	19130	18530	62	5610	500	13180	10	1	12423387	2346	-7.01	1.57	12	0.03	-2692.00	12063.00	31000	20240115	-39.10	17330	20240909	8.94	31000	-39.10	20240115	17330	8.94	20240909	31000	-39.10	20240115	17330	8.94	20240909	0.17	N	102940	500	62 억		180725	N	N	0	N	00	N
68	20241021	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	10	2	0.05	58192020	3100	24.18	18990	18990	18520	24450	13190	18840	18771.62	1.45	0	632	19626	19232	19026	18632	18426	19130	18530	62	5610	500	13180	10	1	12423387	2342	-7.00	1.56	12	0.02	-2692.00	12063.00	31000	20240115	-39.19	17330	20240909	8.77	31000	-39.19	20240115	17330	8.77	20240909	31000	-39.19	20240115	17330	8.77	20240909	0.17	N	102940	500	62 억		180725	N	N	0	N	00	N
69	20241021	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	18860	20	2	0.11	51102040	2724	21.25	18990	18990	18520	24450	13190	18840	18759.93	1.45	0	744	19626	19232	19026	18632	18426	19130	18530	62	5610	500	13180	10	1	12423387	2343	-7.01	1.56	12	0.02	-2692.00	12063.00	31000	20240115	-39.16	17330	20240909	8.83	31000	-39.16	20240115	17330	8.83	20240909	31000	-39.16	20240115	17330	8.83	20240909	0.17	N	102940	500	62 억		180725	N	N	0	N	00	N
70	20241021	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	10	2	0.05	44742720	2386	18.61	18990	18990	18520	24450	13190	18840	18752.19	1.45	0	615	19626	19232	19026	18632	18426	19130	18530	62	5610	500	13180	10	1	12423387	2342	-7.00	1.56	12	0.02	-2692.00	12063.00	31000	20240115	-39.19	17330	20240909	8.77	31000	-39.19	20240115	17330	8.77	20240909	31000	-39.19	20240115	17330	8.77	20240909	0.17	N	102940	500	62 억		180725	N	N	0	N	00	N
71	20241021	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	18750	-90	5	-0.48	31574430	1685	13.14	18990	18990	18520	24450	13190	18840	18738.53	1.45	0	113	19626	19232	19026	18632	18426	19130	18530	62	5610	500	13180	10	1	12423387	2329	-6.97	1.55	12	0.01	-2692.00	12063.00	31000	20240115	-39.52	17330	20240909	8.19	31000	-39.52	20240115	17330	8.19	20240909	31000	-39.52	20240115	17330	8.19	20240909	0.17	N	102940	500	62 억		180725	N	N	0	N	00	N
72	20241021	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	18940	100	2	0.53	2357070	125	0.98	18990	18990	18840	24450	13190	18840	18856.56	1.45	0	103	19626	19232	19026	18632	18426	19130	18530	62	5610	500	13180	10	1	12423387	2353	-7.04	1.57	12	0.00	-2692.00	12063.00	31000	20240115	-38.90	17330	20240909	9.29	31000	-38.90	20240115	17330	9.29	20240909	31000	-38.90	20240115	17330	9.29	20240909	0.17	N	102940	500	62 억		180725	N	N	0	N	00	N
73	20241018	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	18840	-370	5	-1.93	243214020	12819	57.82	19210	19420	18820	24950	13450	19210	18973.04	1.48	0	-2558	20543	19876	18963	18296	17383	19420	17840	62	5740	500	13440	10	1	12423387	2341	-7.00	1.56	12	0.10	-2692.00	12063.00	31000	20240115	-39.23	17330	20240909	8.71	31000	-39.23	20240115	17330	8.71	20240909	31000	-39.23	20240115	17330	8.71	20240909	0.17	N	102940	500	62 억		183279	N	N	0	N	00	N
74	20241018	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	-310	5	-1.61	238738630	12582	56.75	19210	19420	18820	24950	13450	19210	18974.62	1.48	0	-2534	20543	19876	18963	18296	17383	19420	17840	62	5740	500	13440	10	1	12423387	2348	-7.02	1.57	12	0.10	-2692.00	12063.00	31000	20240115	-39.03	17330	20240909	9.06	31000	-39.03	20240115	17330	9.06	20240909	31000	-39.03	20240115	17330	9.06	20240909	0.17	N	102940	500	62 억		183279	N	N	0	N	00	N
75	20241018	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	18940	-270	5	-1.41	206764980	10891	49.13	19210	19420	18820	24950	13450	19210	18984.94	1.48	0	-2738	20543	19876	18963	18296	17383	19420	17840	62	5740	500	13440	10	1	12423387	2353	-7.04	1.57	12	0.09	-2692.00	12063.00	31000	20240115	-38.90	17330	20240909	9.29	31000	-38.90	20240115	17330	9.29	20240909	31000	-38.90	20240115	17330	9.29	20240909	0.17	N	102940	500	62 억		183279	N	N	0	N	00	N
76	20241018	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	-360	5	-1.87	193684630	10197	46.00	19210	19420	18820	24950	13450	19210	18994.28	1.48	0	-2616	20543	19876	18963	18296	17383	19420	17840	62	5740	500	13440	10	1	12423387	2342	-7.00	1.56	12	0.08	-2692.00	12063.00	31000	20240115	-39.19	17330	20240909	8.77	31000	-39.19	20240115	17330	8.77	20240909	31000	-39.19	20240115	17330	8.77	20240909	0.17	N	102940	500	62 억		183279	N	N	0	N	00	N
77	20241018	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	18880	-330	5	-1.72	153183290	8048	36.30	19210	19420	18830	24950	13450	19210	19033.71	1.48	0	-1615	20543	19876	18963	18296	17383	19420	17840	62	5740	500	13440	10	1	12423387	2346	-7.01	1.57	12	0.06	-2692.00	12063.00	31000	20240115	-39.10	17330	20240909	8.94	31000	-39.10	20240115	17330	8.94	20240909	31000	-39.10	20240115	17330	8.94	20240909	0.17	N	102940	500	62 억		183279	N	N	0	N	00	N
78	20241018	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-210	5	-1.09	94102180	4931	22.24	19210	19420	18910	24950	13450	19210	19083.79	1.48	0	-292	20543	19876	18963	18296	17383	19420	17840	62	5740	500	13440	10	1	12423387	2360	-7.06	1.58	12	0.04	-2692.00	12063.00	31000	20240115	-38.71	17330	20240909	9.64	31000	-38.71	20240115	17330	9.64	20240909	31000	-38.71	20240115	17330	9.64	20240909	0.17	N	102940	500	62 억		183279	N	N	0	N	00	N
79	20241018	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	18960	-250	5	-1.30	83252520	4361	19.67	19210	19420	18910	24950	13450	19210	19090.24	1.48	0	-100	20543	19876	18963	18296	17383	19420	17840	62	5740	500	13440	10	1	12423387	2355	-7.04	1.57	12	0.04	-2692.00	12063.00	31000	20240115	-38.84	17330	20240909	9.41	31000	-38.84	20240115	17330	9.41	20240909	31000	-38.84	20240115	17330	9.41	20240909	0.17	N	102940	500	62 억		183279	N	N	0	N	00	N
80	20241018	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	19320	110	2	0.57	6194530	323	1.46	19210	19420	19110	24950	13450	19210	19178.11	1.48	0	-73	20543	19876	18963	18296	17383	19420	17840	62	5740	500	13440	10	1	12423387	2400	-7.18	1.60	12	0.00	-2692.00	12063.00	31000	20240115	-37.68	17330	20240909	11.48	31000	-37.68	20240115	17330	11.48	20240909	31000	-37.68	20240115	17330	11.48	20240909	0.17	N	102940	500	62 억		183279	N	N	0	N	00	N
81	20241017	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	19210	-280	5	-1.44	427143850	22165	108.48	19330	19630	18050	25300	13650	19490	19271.10	1.46	0	1476	19930	19710	19480	19260	19030	19595	19145	62	5810	500	13640	10	1	12423387	2387	-7.14	1.59	12	0.18	-2692.00	12063.00	31000	20240115	-38.03	17330	20240909	10.85	31000	-38.03	20240115	17330	10.85	20240909	31000	-38.03	20240115	17330	10.85	20240909	0.17	N	102940	500	62 억		181556	N	N	0	N	00	N
82	20241017	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	19270	-220	5	-1.13	417938130	21686	106.13	19330	19630	18050	25300	13650	19490	19272.26	1.46	0	1549	19930	19710	19480	19260	19030	19595	19145	62	5810	500	13640	10	1	12423387	2394	-7.16	1.60	12	0.17	-2692.00	12063.00	31000	20240115	-37.84	17330	20240909	11.19	31000	-37.84	20240115	17330	11.19	20240909	31000	-37.84	20240115	17330	11.19	20240909	0.17	N	102940	500	62 억		181556	N	N	0	N	00	N
83	20241017	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	19230	-260	5	-1.33	377274300	19570	95.78	19330	19630	18050	25300	13650	19490	19278.20	1.46	0	1399	19930	19710	19480	19260	19030	19595	19145	62	5810	500	13640	10	1	12423387	2389	-7.14	1.59	12	0.16	-2692.00	12063.00	31000	20240115	-37.97	17330	20240909	10.96	31000	-37.97	20240115	17330	10.96	20240909	31000	-37.97	20240115	17330	10.96	20240909	0.17	N	102940	500	62 억		181556	N	N	0	N	00	N
84	20241017	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	19390	-100	5	-0.51	340758500	17673	86.49	19330	19630	18050	25300	13650	19490	19281.30	1.46	0	1115	19930	19710	19480	19260	19030	19595	19145	62	5810	500	13640	10	1	12423387	2409	-7.20	1.61	12	0.14	-2692.00	12063.00	31000	20240115	-37.45	17330	20240909	11.89	31000	-37.45	20240115	17330	11.89	20240909	31000	-37.45	20240115	17330	11.89	20240909	0.17	N	102940	500	62 억		181556	N	N	0	N	00	N
85	20241017	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	19340	-150	5	-0.77	312355540	16205	79.31	19330	19630	18050	25300	13650	19490	19275.26	1.46	0	144	19930	19710	19480	19260	19030	19595	19145	62	5810	500	13640	10	1	12423387	2403	-7.18	1.60	12	0.13	-2692.00	12063.00	31000	20240115	-37.61	17330	20240909	11.60	31000	-37.61	20240115	17330	11.60	20240909	31000	-37.61	20240115	17330	11.60	20240909	0.17	N	102940	500	62 억		181556	N	N	0	N	00	N
86	20241017	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	19350	-140	5	-0.72	279362600	14495	70.94	19330	19630	18050	25300	13650	19490	19273.03	1.46	0	-522	19930	19710	19480	19260	19030	19595	19145	62	5810	500	13640	10	1	12423387	2404	-7.19	1.60	12	0.12	-2692.00	12063.00	31000	20240115	-37.58	17330	20240909	11.66	31000	-37.58	20240115	17330	11.66	20240909	31000	-37.58	20240115	17330	11.66	20240909	0.17	N	102940	500	62 억		181556	N	N	0	N	00	N
87	20241017	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	19250	-240	5	-1.23	144021990	7412	36.27	19330	19630	19250	25300	13650	19490	19430.92	1.46	0	-2518	19930	19710	19480	19260	19030	19595	19145	62	5810	500	13640	10	1	12423387	2392	-7.15	1.60	12	0.06	-2692.00	12063.00	31000	20240115	-37.90	17330	20240909	11.08	31000	-37.90	20240115	17330	11.08	20240909	31000	-37.90	20240115	17330	11.08	20240909	0.17	N	102940	500	62 억		181556	N	N	0	N	00	N
88	20241017	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	19590	100	2	0.51	1238150	64	0.31	19330	19630	19330	25300	13650	19490	19346.09	1.46	0	-5	19930	19710	19480	19260	19030	19595	19145	62	5810	500	13640	10	1	12423387	2434	-7.28	1.62	12	0.00	-2692.00	12063.00	31000	20240115	-36.81	17330	20240909	13.04	31000	-36.81	20240115	17330	13.04	20240909	31000	-36.81	20240115	17330	13.04	20240909	0.17	N	102940	500	62 억		181556	N	N	0	N	00	N
89	20241016	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	19490	-210	5	-1.07	397229340	20433	121.49	19700	19700	19250	25600	13790	19700	19440.58	1.45	0	1725	20060	19880	19660	19480	19260	19970	19570	62	5900	500	13790	10	1	12423387	2421	-7.24	1.62	12	0.16	-2692.00	12063.00	31000	20240115	-37.13	17330	20240909	12.46	31000	-37.13	20240115	17330	12.46	20240909	31000	-37.13	20240115	17330	12.46	20240909	0.12	N	102940	500	62 억		179823	N	N	0	N	00	N
90	20241016	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	19500	-200	5	-1.02	394385200	20287	120.62	19700	19700	19250	25600	13790	19700	19440.29	1.45	0	1778	20060	19880	19660	19480	19260	19970	19570	62	5900	500	13790	10	1	12423387	2423	-7.24	1.62	12	0.16	-2692.00	12063.00	31000	20240115	-37.10	17330	20240909	12.52	31000	-37.10	20240115	17330	12.52	20240909	31000	-37.10	20240115	17330	12.52	20240909	0.12	N	102940	500	62 억		179823	N	N	0	N	00	N
91	20241016	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	-290	5	-1.47	365629950	18806	111.81	19700	19700	19250	25600	13790	19700	19442.20	1.45	0	1438	20060	19880	19660	19480	19260	19970	19570	62	5900	500	13790	10	1	12423387	2411	-7.21	1.61	12	0.15	-2692.00	12063.00	31000	20240115	-37.39	17330	20240909	12.00	31000	-37.39	20240115	17330	12.00	20240909	31000	-37.39	20240115	17330	12.00	20240909	0.12	N	102940	500	62 억		179823	N	N	0	N	00	N
92	20241016	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	19400	-300	5	-1.52	310399700	15956	94.87	19700	19700	19250	25600	13790	19700	19453.48	1.45	0	1133	20060	19880	19660	19480	19260	19970	19570	62	5900	500	13790	10	1	12423387	2410	-7.21	1.61	12	0.13	-2692.00	12063.00	31000	20240115	-37.42	17330	20240909	11.94	31000	-37.42	20240115	17330	11.94	20240909	31000	-37.42	20240115	17330	11.94	20240909	0.12	N	102940	500	62 억		179823	N	N	0	N	00	N
93	20241016	120755	57	100.00	KOSDAQ		제약	N	N	N	N		N	19500	-200	5	-1.02	251503870	12917	76.80	19700	19700	19250	25600	13790	19700	19470.76	1.45	0	1912	20060	19880	19660	19480	19260	19970	19570	62	5900	500	13790	10	1	12423387	2423	-7.24	1.62	12	0.10	-2692.00	12063.00	31000	20240115	-37.10	17330	20240909	12.52	31000	-37.10	20240115	17330	12.52	20240909	31000	-37.10	20240115	17330	12.52	20240909	0.12	N	102940	500	62 억		179823	N	N	0	N	00	N
94	20241016	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	19440	-260	5	-1.32	247649870	12719	75.62	19700	19700	19250	25600	13790	19700	19470.86	1.45	0	1918	20060	19880	19660	19480	19260	19970	19570	62	5900	500	13790	10	1	12423387	2415	-7.22	1.61	12	0.10	-2692.00	12063.00	31000	20240115	-37.29	17330	20240909	12.18	31000	-37.29	20240115	17330	12.18	20240909	31000	-37.29	20240115	17330	12.18	20240909	0.12	N	102940	500	62 억		179823	N	N	0	N	00	N
95	20241016	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	19650	-50	5	-0.25	220170690	11313	67.26	19700	19700	19250	25600	13790	19700	19461.74	1.45	0	2491	20060	19880	19660	19480	19260	19970	19570	62	5900	500	13790	10	1	12423387	2441	-7.30	1.63	12	0.09	-2692.00	12063.00	31000	20240115	-36.61	17330	20240909	13.39	31000	-36.61	20240115	17330	13.39	20240909	31000	-36.61	20240115	17330	13.39	20240909	0.12	N	102940	500	62 억		179823	N	N	0	N	00	N
96	20241016	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	19550	-150	5	-0.76	6198960	317	1.88	19700	19700	19540	25600	13790	19700	19555.08	1.45	0	99	20060	19880	19660	19480	19260	19970	19570	62	5900	500	13790	10	1	12423387	2429	-7.26	1.62	12	0.00	-2692.00	12063.00	31000	20240115	-36.94	17330	20240909	12.81	31000	-36.94	20240115	17330	12.81	20240909	31000	-36.94	20240115	17330	12.81	20240909	0.12	N	102940	500	62 억		179823	N	N	0	N	00	N
97	20241015	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	19700	-30	5	-0.15	328703370	16805	53.84	19670	19840	19440	25600	13820	19730	19559.84	1.42	0	3329	21430	20580	19900	19050	18370	20240	18710	62	5870	500	13810	10	1	12423387	2447	-7.32	1.63	12	0.14	-2692.00	12063.00	31000	20240115	-36.45	17330	20240909	13.68	31000	-36.45	20240115	17330	13.68	20240909	31000	-36.45	20240115	17330	13.68	20240909	0.17	N	102940	500	62 억		176502	N	N	0	N	00	N
98	20241015	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	19740	10	2	0.05	318357060	16281	52.16	19670	19840	19440	25600	13820	19730	19553.90	1.42	0	3396	21430	20580	19900	19050	18370	20240	18710	62	5870	500	13810	10	1	12423387	2452	-7.33	1.64	12	0.13	-2692.00	12063.00	31000	20240115	-36.32	17330	20240909	13.91	31000	-36.32	20240115	17330	13.91	20240909	31000	-36.32	20240115	17330	13.91	20240909	0.17	N	102940	500	62 억		176502	N	N	0	N	00	N
99	20241015	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	19630	-100	5	-0.51	304247800	15564	49.87	19670	19840	19440	25600	13820	19730	19548.18	1.42	0	3042	21430	20580	19900	19050	18370	20240	18710	62	5870	500	13810	10	1	12423387	2439	-7.29	1.63	12	0.13	-2692.00	12063.00	31000	20240115	-36.68	17330	20240909	13.27	31000	-36.68	20240115	17330	13.27	20240909	31000	-36.68	20240115	17330	13.27	20240909	0.17	N	102940	500	62 억		176502	N	N	0	N	00	N
100	20241015	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	19510	-220	5	-1.12	287390770	14701	47.10	19670	19840	19440	25600	13820	19730	19549.06	1.42	0	2698	21430	20580	19900	19050	18370	20240	18710	62	5870	500	13810	10	1	12423387	2424	-7.25	1.62	12	0.12	-2692.00	12063.00	31000	20240115	-37.06	17330	20240909	12.58	31000	-37.06	20240115	17330	12.58	20240909	31000	-37.06	20240115	17330	12.58	20240909	0.17	N	102940	500	62 억		176502	N	N	0	N	00	N
101	20241015	120755	57	100.00	KOSDAQ		제약	N	N	N	N		N	19490	-240	5	-1.22	250308150	12799	41.01	19670	19840	19440	25600	13820	19730	19556.85	1.42	0	2063	21430	20580	19900	19050	18370	20240	18710	62	5870	500	13810	10	1	12423387	2421	-7.24	1.62	12	0.10	-2692.00	12063.00	31000	20240115	-37.13	17330	20240909	12.46	31000	-37.13	20240115	17330	12.46	20240909	31000	-37.13	20240115	17330	12.46	20240909	0.17	N	102940	500	62 억		176502	N	N	0	N	00	N
102	20241015	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	19530	-200	5	-1.01	204476980	10446	33.47	19670	19840	19450	25600	13820	19730	19574.67	1.42	0	2483	21430	20580	19900	19050	18370	20240	18710	62	5870	500	13810	10	1	12423387	2426	-7.25	1.62	12	0.08	-2692.00	12063.00	31000	20240115	-37.00	17330	20240909	12.69	31000	-37.00	20240115	17330	12.69	20240909	31000	-37.00	20240115	17330	12.69	20240909	0.17	N	102940	500	62 억		176502	N	N	0	N	00	N
103	20241015	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	19620	-110	5	-0.56	152326530	7774	24.91	19670	19840	19450	25600	13820	19730	19594.36	1.42	0	2974	21430	20580	19900	19050	18370	20240	18710	62	5870	500	13810	10	1	12423387	2437	-7.29	1.63	12	0.06	-2692.00	12063.00	31000	20240115	-36.71	17330	20240909	13.21	31000	-36.71	20240115	17330	13.21	20240909	31000	-36.71	20240115	17330	13.21	20240909	0.17	N	102940	500	62 억		176502	N	N	0	N	00	N
104	20241015	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	19640	-90	5	-0.46	944420	48	0.15	19670	19800	19640	25600	13820	19730	19675.42	1.42	0	-17	21430	20580	19900	19050	18370	20240	18710	62	5870	500	13810	10	1	12423387	2440	-7.30	1.63	12	0.00	-2692.00	12063.00	31000	20240115	-36.65	17330	20240909	13.33	31000	-36.65	20240115	17330	13.33	20240909	31000	-36.65	20240115	17330	13.33	20240909	0.17	N	102940	500	62 억		176502	N	N	0	N	00	N
105	20241014	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	19730	-220	5	-1.10	615033750	31192	31.14	20250	20750	19220	25900	13970	19950	19717.68	1.46	0	-4374	22050	21000	20100	19050	18150	21525	19575	62	5950	500	13960	10	1	12423387	2451	-7.33	1.64	12	0.25	-2692.00	12063.00	31000	20240115	-36.35	17330	20240909	13.85	31000	-36.35	20240115	17330	13.85	20240909	31000	-36.35	20240115	17330	13.85	20240909	0.18	N	102940	500	62 억		180851	N	N	0	N	00	N
106	20241014	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	19560	-390	5	-1.95	570000650	28897	28.85	20250	20750	19220	25900	13970	19950	19725.25	1.46	0	-5574	22050	21000	20100	19050	18150	21525	19575	62	5950	500	13960	10	1	12423387	2430	-7.27	1.62	12	0.23	-2692.00	12063.00	31000	20240115	-36.90	17330	20240909	12.87	31000	-36.90	20240115	17330	12.87	20240909	31000	-36.90	20240115	17330	12.87	20240909	0.18	N	102940	500	62 억		180851	N	N	0	N	00	N
107	20241014	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	19700	-250	5	-1.25	535549860	27143	27.10	20250	20750	19220	25900	13970	19950	19730.68	1.46	0	-5642	22050	21000	20100	19050	18150	21525	19575	62	5950	500	13960	10	1	12423387	2447	-7.32	1.63	12	0.22	-2692.00	12063.00	31000	20240115	-36.45	17330	20240909	13.68	31000	-36.45	20240115	17330	13.68	20240909	31000	-36.45	20240115	17330	13.68	20240909	0.18	N	102940	500	62 억		180851	N	N	0	N	00	N
108	20241014	130744	57	100.00	KOSDAQ		제약	N	N	N	N		N	19530	-420	5	-2.11	505909480	25633	25.59	20250	20750	19220	25900	13970	19950	19736.65	1.46	0	-5638	22050	21000	20100	19050	18150	21525	19575	62	5950	500	13960	10	1	12423387	2426	-7.25	1.62	12	0.21	-2692.00	12063.00	31000	20240115	-37.00	17330	20240909	12.69	31000	-37.00	20240115	17330	12.69	20240909	31000	-37.00	20240115	17330	12.69	20240909	0.18	N	102940	500	62 억		180851	N	N	0	N	00	N
109	20241014	120737	57	100.00	KOSDAQ		제약	N	N	N	N		N	19620	-330	5	-1.65	472646190	23932	23.89	20250	20750	19220	25900	13970	19950	19749.55	1.46	0	-4959	22050	21000	20100	19050	18150	21525	19575	62	5950	500	13960	10	1	12423387	2437	-7.29	1.63	12	0.19	-2692.00	12063.00	31000	20240115	-36.71	17330	20240909	13.21	31000	-36.71	20240115	17330	13.21	20240909	31000	-36.71	20240115	17330	13.21	20240909	0.18	N	102940	500	62 억		180851	N	N	0	N	00	N
110	20241014	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	19510	-440	5	-2.21	448283780	22684	22.65	20250	20750	19220	25900	13970	19950	19762.11	1.46	0	-4781	22050	21000	20100	19050	18150	21525	19575	62	5950	500	13960	10	1	12423387	2424	-7.25	1.62	12	0.18	-2692.00	12063.00	31000	20240115	-37.06	17330	20240909	12.58	31000	-37.06	20240115	17330	12.58	20240909	31000	-37.06	20240115	17330	12.58	20240909	0.18	N	102940	500	62 억		180851	N	N	0	N	00	N
111	20241014	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	19840	-110	5	-0.55	302708670	15330	15.30	20250	20750	19220	25900	13970	19950	19746.16	1.46	0	-2817	22050	21000	20100	19050	18150	21525	19575	62	5950	500	13960	10	1	12423387	2465	-7.37	1.64	12	0.12	-2692.00	12063.00	31000	20240115	-36.00	17330	20240909	14.48	31000	-36.00	20240115	17330	14.48	20240909	31000	-36.00	20240115	17330	14.48	20240909	0.18	N	102940	500	62 억		180851	N	N	0	N	00	N
112	20241014	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	19550	-400	5	-2.01	52296390	2641	2.64	20250	20250	19320	25900	13970	19950	19801.74	1.46	0	-716	22050	21000	20100	19050	18150	21525	19575	62	5950	500	13960	10	1	12423387	2429	-7.26	1.62	12	0.02	-2692.00	12063.00	31000	20240115	-36.94	17330	20240909	12.81	31000	-36.94	20240115	17330	12.81	20240909	31000	-36.94	20240115	17330	12.81	20240909	0.18	N	102940	500	62 억		180851	N	N	0	N	00	N
113	20241011	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	19950	530	2	2.73	2018156260	99734	327.40	19460	21150	19200	25200	13600	19420	20235.39	1.54	0	-11019	20106	19762	19286	18942	18466	19935	19115	62	5780	500	13590	10	1	12423387	2478	-7.41	1.65	12	0.80	-2692.00	12063.00	31000	20240115	-35.65	17330	20240909	15.12	31000	-35.65	20240115	17330	15.12	20240909	31000	-35.65	20240115	17330	15.12	20240909	0.18	N	102940	500	62 억		191817	N	N	0	N	00	N
114	20241011	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	19810	390	2	2.01	1987088100	98169	322.27	19460	21150	19200	25200	13600	19420	20241.50	1.54	0	-10435	20106	19762	19286	18942	18466	19935	19115	62	5780	500	13590	10	1	12423387	2461	-7.36	1.64	12	0.79	-2692.00	12063.00	31000	20240115	-36.10	17330	20240909	14.31	31000	-36.10	20240115	17330	14.31	20240909	31000	-36.10	20240115	17330	14.31	20240909	0.18	N	102940	500	62 억		191817	N	N	0	N	00	N
115	20241011	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	19790	370	2	1.91	1883383480	92897	304.96	19460	21150	19200	25200	13600	19420	20273.89	1.54	0	-9389	20106	19762	19286	18942	18466	19935	19115	62	5780	500	13590	10	1	12423387	2459	-7.35	1.64	12	0.75	-2692.00	12063.00	31000	20240115	-36.16	17330	20240909	14.20	31000	-36.16	20240115	17330	14.20	20240909	31000	-36.16	20240115	17330	14.20	20240909	0.18	N	102940	500	62 억		191817	N	N	0	N	00	N
116	20241011	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	19970	550	2	2.83	1800474870	88707	291.21	19460	21150	19200	25200	13600	19420	20296.87	1.54	0	-9278	20106	19762	19286	18942	18466	19935	19115	62	5780	500	13590	10	1	12423387	2481	-7.42	1.66	12	0.71	-2692.00	12063.00	31000	20240115	-35.58	17330	20240909	15.23	31000	-35.58	20240115	17330	15.23	20240909	31000	-35.58	20240115	17330	15.23	20240909	0.18	N	102940	500	62 억		191817	N	N	0	N	00	N
117	20241011	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	19800	380	2	1.96	1510626240	74241	243.72	19460	21150	19200	25200	13600	19420	20347.60	1.54	0	-9099	20106	19762	19286	18942	18466	19935	19115	62	5780	500	13590	10	1	12423387	2460	-7.36	1.64	12	0.60	-2692.00	12063.00	31000	20240115	-36.13	17330	20240909	14.25	31000	-36.13	20240115	17330	14.25	20240909	31000	-36.13	20240115	17330	14.25	20240909	0.18	N	102940	500	62 억		191817	N	N	0	N	00	N
118	20241011	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	1080	2	5.56	1024222320	50090	164.43	19460	21150	19200	25200	13600	19420	20447.64	1.54	0	-6799	20106	19762	19286	18942	18466	19935	19115	62	5780	500	13590	50	1	12423387	2547	-7.62	1.70	12	0.40	-2692.00	12063.00	31000	20240115	-33.87	17330	20240909	18.29	31000	-33.87	20240115	17330	18.29	20240909	31000	-33.87	20240115	17330	18.29	20240909	0.18	N	102940	500	62 억		191817	N	N	0	N	00	N
119	20241011	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	19320	-100	5	-0.51	93779380	4849	15.92	19460	19590	19200	25200	13600	19420	19339.94	1.54	0	-829	20106	19762	19286	18942	18466	19935	19115	62	5780	500	13590	10	1	12423387	2400	-7.18	1.60	12	0.04	-2692.00	12063.00	31000	20240115	-37.68	17330	20240909	11.48	31000	-37.68	20240115	17330	11.48	20240909	31000	-37.68	20240115	17330	11.48	20240909	0.18	N	102940	500	62 억		191817	N	N	0	N	00	N
120	20241011	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	19400	-20	5	-0.10	23965970	1237	4.06	19460	19590	19300	25200	13600	19420	19374.27	1.54	0	173	20106	19762	19286	18942	18466	19935	19115	62	5780	500	13590	10	1	12423387	2410	-7.21	1.61	12	0.01	-2692.00	12063.00	31000	20240115	-37.42	17330	20240909	11.94	31000	-37.42	20240115	17330	11.94	20240909	31000	-37.42	20240115	17330	11.94	20240909	0.18	N	102940	500	62 억		191817	N	N	0	N	00	N
121	20241010	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	19420	610	2	3.24	586635830	30461	368.42	19380	19630	18810	24450	13170	18810	19257.67	1.49	0	7185	19176	18992	18796	18612	18416	19085	18705	62	5640	500	13160	10	1	12423387	2413	-7.21	1.61	12	0.25	-2692.00	12063.00	31000	20240115	-37.35	17330	20240909	12.06	31000	-37.35	20240115	17330	12.06	20240909	31000	-37.35	20240115	17330	12.06	20240909	0.17	N	102940	500	62 억		184560	N	N	0	N	00	N
122	20241010	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	600	2	3.19	563482530	29267	353.98	19380	19630	18810	24450	13170	18810	19253.17	1.49	0	6945	19176	18992	18796	18612	18416	19085	18705	62	5640	500	13160	10	1	12423387	2411	-7.21	1.61	12	0.24	-2692.00	12063.00	31000	20240115	-37.39	17330	20240909	12.00	31000	-37.39	20240115	17330	12.00	20240909	31000	-37.39	20240115	17330	12.00	20240909	0.17	N	102940	500	62 억		184560	N	N	0	N	00	N
123	20241010	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	19360	550	2	2.92	507797810	26395	319.24	19380	19630	18810	24450	13170	18810	19238.41	1.49	0	6738	19176	18992	18796	18612	18416	19085	18705	62	5640	500	13160	10	1	12423387	2405	-7.19	1.60	12	0.21	-2692.00	12063.00	31000	20240115	-37.55	17330	20240909	11.71	31000	-37.55	20240115	17330	11.71	20240909	31000	-37.55	20240115	17330	11.71	20240909	0.17	N	102940	500	62 억		184560	N	N	0	N	00	N
124	20241010	130757	57	100.00	KOSDAQ		제약	N	N	N	N		N	19550	740	2	3.93	436772220	22723	274.83	19380	19630	18810	24450	13170	18810	19221.59	1.49	0	6297	19176	18992	18796	18612	18416	19085	18705	62	5640	500	13160	10	1	12423387	2429	-7.26	1.62	12	0.18	-2692.00	12063.00	31000	20240115	-36.94	17330	20240909	12.81	31000	-36.94	20240115	17330	12.81	20240909	31000	-36.94	20240115	17330	12.81	20240909	0.17	N	102940	500	62 억		184560	N	N	0	N	00	N
125	20241010	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	19290	480	2	2.55	231209930	12163	147.11	19380	19380	18810	24450	13170	18810	19009.28	1.49	0	1429	19176	18992	18796	18612	18416	19085	18705	62	5640	500	13160	10	1	12423387	2396	-7.17	1.60	12	0.10	-2692.00	12063.00	31000	20240115	-37.77	17330	20240909	11.31	31000	-37.77	20240115	17330	11.31	20240909	31000	-37.77	20240115	17330	11.31	20240909	0.17	N	102940	500	62 억		184560	N	N	0	N	00	N
126	20241010	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	19070	260	2	1.38	189884840	10006	121.02	19380	19380	18810	24450	13170	18810	18977.10	1.49	0	-362	19176	18992	18796	18612	18416	19085	18705	62	5640	500	13160	10	1	12423387	2369	-7.08	1.58	12	0.08	-2692.00	12063.00	31000	20240115	-38.48	17330	20240909	10.04	31000	-38.48	20240115	17330	10.04	20240909	31000	-38.48	20240115	17330	10.04	20240909	0.17	N	102940	500	62 억		184560	N	N	0	N	00	N
127	20241010	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	18910	100	2	0.53	137479060	7233	87.48	19380	19380	18810	24450	13170	18810	19007.20	1.49	0	-897	19176	18992	18796	18612	18416	19085	18705	62	5640	500	13160	10	1	12423387	2349	-7.02	1.57	12	0.06	-2692.00	12063.00	31000	20240115	-39.00	17330	20240909	9.12	31000	-39.00	20240115	17330	9.12	20240909	31000	-39.00	20240115	17330	9.12	20240909	0.17	N	102940	500	62 억		184560	N	N	0	N	00	N
128	20241010	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	18950	140	2	0.74	34935120	1826	22.09	19380	19380	18900	24450	13170	18810	19132.05	1.49	0	-228	19176	18992	18796	18612	18416	19085	18705	62	5640	500	13160	10	1	12423387	2354	-7.04	1.57	12	0.01	-2692.00	12063.00	31000	20240115	-38.87	17330	20240909	9.35	31000	-38.87	20240115	17330	9.35	20240909	31000	-38.87	20240115	17330	9.35	20240909	0.17	N	102940	500	62 억		184560	N	N	0	N	00	N
129	20241008	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	18810	90	2	0.48	155423780	8268	124.05	18760	18980	18600	24300	13110	18720	18798.23	1.49	0	-632	19020	18870	18640	18490	18260	18755	18375	62	5580	500	13100	10	1	12423387	2337	-6.99	1.56	12	0.07	-2692.00	12063.00	31000	20240115	-39.32	17330	20240909	8.54	31000	-39.32	20240115	17330	8.54	20240909	31000	-39.32	20240115	17330	8.54	20240909	0.17	N	102940	500	62 억		185097	N	N	0	N	00	N
130	20241008	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	100	2	0.53	149935170	7976	119.67	18760	18980	18600	24300	13110	18720	18798.29	1.49	0	-454	19020	18870	18640	18490	18260	18755	18375	62	5580	500	13100	10	1	12423387	2338	-6.99	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.29	17330	20240909	8.60	31000	-39.29	20240115	17330	8.60	20240909	31000	-39.29	20240115	17330	8.60	20240909	0.17	N	102940	500	62 억		185097	N	N	0	N	00	N
131	20241008	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	18750	30	2	0.16	142750310	7592	113.91	18760	18980	18600	24300	13110	18720	18802.73	1.49	0	-270	19020	18870	18640	18490	18260	18755	18375	62	5580	500	13100	10	1	12423387	2329	-6.97	1.55	12	0.06	-2692.00	12063.00	31000	20240115	-39.52	17330	20240909	8.19	31000	-39.52	20240115	17330	8.19	20240909	31000	-39.52	20240115	17330	8.19	20240909	0.17	N	102940	500	62 억		185097	N	N	0	N	00	N
132	20241008	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	130	2	0.69	131424580	6987	104.83	18760	18980	18600	24300	13110	18720	18809.87	1.49	0	-12	19020	18870	18640	18490	18260	18755	18375	62	5580	500	13100	10	1	12423387	2342	-7.00	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.19	17330	20240909	8.77	31000	-39.19	20240115	17330	8.77	20240909	31000	-39.19	20240115	17330	8.77	20240909	0.17	N	102940	500	62 억		185097	N	N	0	N	00	N
133	20241008	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	40	2	0.21	120431120	6402	96.05	18760	18980	18600	24300	13110	18720	18811.48	1.49	0	271	19020	18870	18640	18490	18260	18755	18375	62	5580	500	13100	10	1	12423387	2331	-6.97	1.56	12	0.05	-2692.00	12063.00	31000	20240115	-39.48	17330	20240909	8.25	31000	-39.48	20240115	17330	8.25	20240909	31000	-39.48	20240115	17330	8.25	20240909	0.17	N	102940	500	62 억		185097	N	N	0	N	00	N
134	20241008	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	60	2	0.32	109436840	5816	87.26	18760	18980	18600	24300	13110	18720	18816.51	1.49	0	271	19020	18870	18640	18490	18260	18755	18375	62	5580	500	13100	10	1	12423387	2333	-6.98	1.56	12	0.05	-2692.00	12063.00	31000	20240115	-39.42	17330	20240909	8.37	31000	-39.42	20240115	17330	8.37	20240909	31000	-39.42	20240115	17330	8.37	20240909	0.17	N	102940	500	62 억		185097	N	N	0	N	00	N
135	20241008	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	18980	260	2	1.39	70881440	3770	56.56	18760	18980	18600	24300	13110	18720	18801.44	1.49	0	1310	19020	18870	18640	18490	18260	18755	18375	62	5580	500	13100	10	1	12423387	2358	-7.05	1.57	12	0.03	-2692.00	12063.00	31000	20240115	-38.77	17330	20240909	9.52	31000	-38.77	20240115	17330	9.52	20240909	31000	-38.77	20240115	17330	9.52	20240909	0.17	N	102940	500	62 억		185097	N	N	0	N	00	N
136	20241008	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	18650	-70	5	-0.37	8806990	471	7.07	18760	18760	18630	24300	13110	18720	18698.49	1.49	0	63	19020	18870	18640	18490	18260	18755	18375	62	5580	500	13100	10	1	12423387	2317	-6.93	1.55	12	0.00	-2692.00	12063.00	31000	20240115	-39.84	17330	20240909	7.62	31000	-39.84	20240115	17330	7.62	20240909	31000	-39.84	20240115	17330	7.62	20240909	0.17	N	102940	500	62 억		185097	N	N	0	N	00	N
137	20241007	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	18720	150	2	0.81	124406730	6664	87.42	18790	18790	18410	24100	13000	18570	18668.48	1.49	0	560	19070	18820	18490	18240	17910	18945	18365	62	5530	500	12990	10	1	12423387	2326	-6.95	1.55	12	0.05	-2692.00	12063.00	31000	20240115	-39.61	17330	20240909	8.02	31000	-39.61	20240115	17330	8.02	20240909	31000	-39.61	20240115	17330	8.02	20240909	0.17	N	102940	500	62 억		184580	N	N	0	N	00	N
138	20241007	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	18650	80	2	0.43	122385150	6556	86.00	18790	18790	18410	24100	13000	18570	18667.66	1.49	0	579	19070	18820	18490	18240	17910	18945	18365	62	5530	500	12990	10	1	12423387	2317	-6.93	1.55	12	0.05	-2692.00	12063.00	31000	20240115	-39.84	17330	20240909	7.62	31000	-39.84	20240115	17330	7.62	20240909	31000	-39.84	20240115	17330	7.62	20240909	0.17	N	102940	500	62 억		184580	N	N	0	N	00	N
139	20241007	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	18690	120	2	0.65	93807920	5025	65.92	18790	18790	18410	24100	13000	18570	18668.24	1.49	0	489	19070	18820	18490	18240	17910	18945	18365	62	5530	500	12990	10	1	12423387	2322	-6.94	1.55	12	0.04	-2692.00	12063.00	31000	20240115	-39.71	17330	20240909	7.85	31000	-39.71	20240115	17330	7.85	20240909	31000	-39.71	20240115	17330	7.85	20240909	0.17	N	102940	500	62 억		184580	N	N	0	N	00	N
140	20241007	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	18750	180	2	0.97	66542910	3561	46.71	18790	18790	18410	24100	13000	18570	18686.58	1.49	0	-149	19070	18820	18490	18240	17910	18945	18365	62	5530	500	12990	10	1	12423387	2329	-6.97	1.55	12	0.03	-2692.00	12063.00	31000	20240115	-39.52	17330	20240909	8.19	31000	-39.52	20240115	17330	8.19	20240909	31000	-39.52	20240115	17330	8.19	20240909	0.17	N	102940	500	62 억		184580	N	N	0	N	00	N
141	20241007	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	18550	-20	5	-0.11	39094690	2095	27.48	18790	18790	18410	24100	13000	18570	18660.95	1.49	0	115	19070	18820	18490	18240	17910	18945	18365	62	5530	500	12990	10	1	12423387	2305	-6.89	1.54	12	0.02	-2692.00	12063.00	31000	20240115	-40.16	17330	20240909	7.04	31000	-40.16	20240115	17330	7.04	20240909	31000	-40.16	20240115	17330	7.04	20240909	0.17	N	102940	500	62 억		184580	N	N	0	N	00	N
142	20241007	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	190	2	1.02	31691910	1698	22.27	18790	18790	18410	24100	13000	18570	18664.26	1.49	0	98	19070	18820	18490	18240	17910	18945	18365	62	5530	500	12990	10	1	12423387	2331	-6.97	1.56	12	0.01	-2692.00	12063.00	31000	20240115	-39.48	17330	20240909	8.25	31000	-39.48	20240115	17330	8.25	20240909	31000	-39.48	20240115	17330	8.25	20240909	0.17	N	102940	500	62 억		184580	N	N	0	N	00	N
143	20241007	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	190	2	1.02	21223590	1140	14.95	18790	18790	18410	24100	13000	18570	18617.18	1.49	0	428	19070	18820	18490	18240	17910	18945	18365	62	5530	500	12990	10	1	12423387	2331	-6.97	1.56	12	0.01	-2692.00	12063.00	31000	20240115	-39.48	17330	20240909	8.25	31000	-39.48	20240115	17330	8.25	20240909	31000	-39.48	20240115	17330	8.25	20240909	0.17	N	102940	500	62 억		184580	N	N	0	N	00	N
144	20241007	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	18500	-70	5	-0.38	3806260	204	2.68	18790	18790	18500	24100	13000	18570	18658.14	1.49	0	-180	19070	18820	18490	18240	17910	18945	18365	62	5530	500	12990	10	1	12423387	2298	-6.87	1.53	12	0.00	-2692.00	12063.00	31000	20240115	-40.32	17330	20240909	6.75	31000	-40.32	20240115	17330	6.75	20240909	31000	-40.32	20240115	17330	6.75	20240909	0.17	N	102940	500	62 억		184580	N	N	0	N	00	N
145	20241004	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	18570	340	2	1.87	140621410	7616	106.13	18330	18740	18160	23650	12770	18230	18463.95	1.48	0	1008	18703	18466	18243	18006	17783	18355	17895	62	5420	500	12760	10	1	12423387	2307	-6.90	1.54	12	0.06	-2692.00	12063.00	31000	20240115	-40.10	17330	20240909	7.16	31000	-40.10	20240115	17330	7.16	20240909	31000	-40.10	20240115	17330	7.16	20240909	0.17	N	102940	500	62 억		183592	N	N	0	N	00	N
146	20241004	150707	57	100.00	KOSDAQ		제약	N	N	N	N		N	18550	320	2	1.76	134867010	7306	101.81	18330	18740	18160	23650	12770	18230	18459.76	1.48	0	992	18703	18466	18243	18006	17783	18355	17895	62	5420	500	12760	10	1	12423387	2305	-6.89	1.54	12	0.06	-2692.00	12063.00	31000	20240115	-40.16	17330	20240909	7.04	31000	-40.16	20240115	17330	7.04	20240909	31000	-40.16	20240115	17330	7.04	20240909	0.17	N	102940	500	62 억		183592	N	N	0	N	00	N
147	20241004	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	18570	340	2	1.87	131101910	7103	98.98	18330	18740	18160	23650	12770	18230	18457.26	1.48	0	967	18703	18466	18243	18006	17783	18355	17895	62	5420	500	12760	10	1	12423387	2307	-6.90	1.54	12	0.06	-2692.00	12063.00	31000	20240115	-40.10	17330	20240909	7.16	31000	-40.10	20240115	17330	7.16	20240909	31000	-40.10	20240115	17330	7.16	20240909	0.17	N	102940	500	62 억		183592	N	N	0	N	00	N
148	20241004	130705	57	100.00	KOSDAQ		제약	N	N	N	N		N	18610	380	2	2.08	125433510	6798	94.73	18330	18740	18160	23650	12770	18230	18451.53	1.48	0	1142	18703	18466	18243	18006	17783	18355	17895	62	5420	500	12760	10	1	12423387	2312	-6.91	1.54	12	0.05	-2692.00	12063.00	31000	20240115	-39.97	17330	20240909	7.39	31000	-39.97	20240115	17330	7.39	20240909	31000	-39.97	20240115	17330	7.39	20240909	0.17	N	102940	500	62 억		183592	N	N	0	N	00	N
149	20241004	120703	57	100.00	KOSDAQ		제약	N	N	N	N		N	18650	420	2	2.30	123251760	6681	93.10	18330	18740	18160	23650	12770	18230	18448.10	1.48	0	1142	18703	18466	18243	18006	17783	18355	17895	62	5420	500	12760	10	1	12423387	2317	-6.93	1.55	12	0.05	-2692.00	12063.00	31000	20240115	-39.84	17330	20240909	7.62	31000	-39.84	20240115	17330	7.62	20240909	31000	-39.84	20240115	17330	7.62	20240909	0.17	N	102940	500	62 억		183592	N	N	0	N	00	N
150	20241004	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	18590	360	2	1.97	96443700	5241	73.04	18330	18740	18160	23650	12770	18230	18401.77	1.48	0	836	18703	18466	18243	18006	17783	18355	17895	62	5420	500	12760	10	1	12423387	2310	-6.91	1.54	12	0.04	-2692.00	12063.00	31000	20240115	-40.03	17330	20240909	7.27	31000	-40.03	20240115	17330	7.27	20240909	31000	-40.03	20240115	17330	7.27	20240909	0.17	N	102940	500	62 억		183592	N	N	0	N	00	N
151	20241004	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	18710	480	2	2.63	69645370	3803	53.00	18330	18730	18160	23650	12770	18230	18313.27	1.48	0	1025	18703	18466	18243	18006	17783	18355	17895	62	5420	500	12760	10	1	12423387	2324	-6.95	1.55	12	0.03	-2692.00	12063.00	31000	20240115	-39.65	17330	20240909	7.96	31000	-39.65	20240115	17330	7.96	20240909	31000	-39.65	20240115	17330	7.96	20240909	0.17	N	102940	500	62 억		183592	N	N	0	N	00	N
152	20241004	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	18190	-40	5	-0.22	25022140	1375	19.16	18330	18330	18160	23650	12770	18230	18197.92	1.48	0	302	18703	18466	18243	18006	17783	18355	17895	62	5420	500	12760	10	1	12423387	2260	-6.76	1.51	12	0.01	-2692.00	12063.00	31000	20240115	-41.32	17330	20240909	4.96	31000	-41.32	20240115	17330	4.96	20240909	31000	-41.32	20240115	17330	4.96	20240909	0.17	N	102940	500	62 억		183592	N	N	0	N	00	N
153	20241002	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	18230	-180	5	-0.98	130749060	7175	44.97	18410	18480	18020	23900	12890	18410	18222.87	1.49	0	-1560	19136	18772	18546	18182	17956	18660	18070	62	5490	500	12880	10	1	12423387	2265	-6.77	1.51	12	0.06	-2692.00	12063.00	31000	20240115	-41.19	17330	20240909	5.19	31000	-41.19	20240115	17330	5.19	20240909	31000	-41.19	20240115	17330	5.19	20240909	0.17	N	102940	500	62 억		185152	N	N	0	N	00	N
154	20241002	150707	57	100.00	KOSDAQ		제약	N	N	N	N		N	18190	-220	5	-1.20	125818190	6904	43.27	18410	18480	18020	23900	12890	18410	18223.96	1.49	0	-1554	19136	18772	18546	18182	17956	18660	18070	62	5490	500	12880	10	1	12423387	2260	-6.76	1.51	12	0.06	-2692.00	12063.00	31000	20240115	-41.32	17330	20240909	4.96	31000	-41.32	20240115	17330	4.96	20240909	31000	-41.32	20240115	17330	4.96	20240909	0.17	N	102940	500	62 억		185152	N	N	0	N	00	N
155	20241002	140705	57	100.00	KOSDAQ		제약	N	N	N	N		N	18220	-190	5	-1.03	102946730	5648	35.40	18410	18480	18020	23900	12890	18410	18227.11	1.49	0	-1399	19136	18772	18546	18182	17956	18660	18070	62	5490	500	12880	10	1	12423387	2264	-6.77	1.51	12	0.05	-2692.00	12063.00	31000	20240115	-41.23	17330	20240909	5.14	31000	-41.23	20240115	17330	5.14	20240909	31000	-41.23	20240115	17330	5.14	20240909	0.17	N	102940	500	62 억		185152	N	N	0	N	00	N
156	20241002	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	18340	-70	5	-0.38	90076630	4946	31.00	18410	18480	18020	23900	12890	18410	18212.02	1.49	0	-918	19136	18772	18546	18182	17956	18660	18070	62	5490	500	12880	10	1	12423387	2278	-6.81	1.52	12	0.04	-2692.00	12063.00	31000	20240115	-40.84	17330	20240909	5.83	31000	-40.84	20240115	17330	5.83	20240909	31000	-40.84	20240115	17330	5.83	20240909	0.17	N	102940	500	62 억		185152	N	N	0	N	00	N
157	20241002	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	-110	5	-0.60	73679420	4053	25.40	18410	18480	18020	23900	12890	18410	18178.98	1.49	0	-1236	19136	18772	18546	18182	17956	18660	18070	62	5490	500	12880	10	1	12423387	2273	-6.80	1.52	12	0.03	-2692.00	12063.00	31000	20240115	-40.97	17330	20240909	5.60	31000	-40.97	20240115	17330	5.60	20240909	31000	-40.97	20240115	17330	5.60	20240909	0.17	N	102940	500	62 억		185152	N	N	0	N	00	N
158	20241002	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	18290	-120	5	-0.65	56625930	3122	19.57	18410	18410	18020	23900	12890	18410	18137.71	1.49	0	-585	19136	18772	18546	18182	17956	18660	18070	62	5490	500	12880	10	1	12423387	2272	-6.79	1.52	12	0.03	-2692.00	12063.00	31000	20240115	-41.00	17330	20240909	5.54	31000	-41.00	20240115	17330	5.54	20240909	31000	-41.00	20240115	17330	5.54	20240909	0.17	N	102940	500	62 억		185152	N	N	0	N	00	N
159	20241002	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	18160	-250	5	-1.36	41506450	2292	14.37	18410	18410	18020	23900	12890	18410	18109.27	1.49	0	-1022	19136	18772	18546	18182	17956	18660	18070	62	5490	500	12880	10	1	12423387	2256	-6.75	1.51	12	0.02	-2692.00	12063.00	31000	20240115	-41.42	17330	20240909	4.79	31000	-41.42	20240115	17330	4.79	20240909	31000	-41.42	20240115	17330	4.79	20240909	0.17	N	102940	500	62 억		185152	N	N	0	N	00	N
160	20241002	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	18230	-180	5	-0.98	2111610	115	0.72	18410	18410	18220	23900	12890	18410	18361.83	1.49	0	-68	19136	18772	18546	18182	17956	18660	18070	62	5490	500	12880	10	1	12423387	2265	-6.77	1.51	12	0.00	-2692.00	12063.00	31000	20240115	-41.19	17330	20240909	5.19	31000	-41.19	20240115	17330	5.19	20240909	31000	-41.19	20240115	17330	5.19	20240909	0.17	N	102940	500	62 억		185152	N	N	0	N	00	N