KissMeData/334970/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	161257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6780	-290	5	-4.10	2723250340	395112	107.61	7050	7050	6770	9190	4950	7070	6892.25	20.82	0	-48035	7410	7240	7080	6910	6750	7325	6995	387	2120	500	4940	10	1	77417637	5249	-14.12	5.81	06	0.51	-480.00	1166.00	7830	20241028	-13.41	3850	20240126	76.10	7830	-13.41	20241028	3850	76.10	20240126	7830	-13.41	20241028	3850	76.10	20240126	0.12	N	334970	500	387 억		16120492	N	N	0	N	00	N
3	20241031	151318	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6800	-270	5	-3.82	2575167050	373286	101.66	7050	7050	6790	9190	4950	7070	6898.50	20.82	0	-53643	7410	7240	7080	6910	6750	7325	6995	387	2120	500	4940	10	1	77417637	5264	-14.17	5.83	06	0.48	-480.00	1166.00	7830	20241028	-13.15	3850	20240126	76.62	7830	-13.15	20241028	3850	76.62	20240126	7830	-13.15	20241028	3850	76.62	20240126	0.12	N	334970	500	387 억		16120492	N	N	0	N	00	N
4	20241031	141315	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6930	-140	5	-1.98	2008177330	290657	79.16	7050	7050	6810	9190	4950	7070	6908.93	20.82	0	-57920	7410	7240	7080	6910	6750	7325	6995	387	2120	500	4940	10	1	77417637	5365	-14.44	5.94	06	0.38	-480.00	1166.00	7830	20241028	-11.49	3850	20240126	80.00	7830	-11.49	20241028	3850	80.00	20240126	7830	-11.49	20241028	3850	80.00	20240126	0.12	N	334970	500	387 억		16120492	N	N	0	N	00	N
5	20241031	131317	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6900	-170	5	-2.40	1739683020	251673	68.54	7050	7050	6810	9190	4950	7070	6912.28	20.82	0	-57157	7410	7240	7080	6910	6750	7325	6995	387	2120	500	4940	10	1	77417637	5342	-14.38	5.92	06	0.33	-480.00	1166.00	7830	20241028	-11.88	3850	20240126	79.22	7830	-11.88	20241028	3850	79.22	20240126	7830	-11.88	20241028	3850	79.22	20240126	0.12	N	334970	500	387 억		16120492	N	N	0	N	00	N
6	20241031	121313	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6880	-190	5	-2.69	1577020320	228094	62.12	7050	7050	6810	9190	4950	7070	6913.70	20.82	0	-55213	7410	7240	7080	6910	6750	7325	6995	387	2120	500	4940	10	1	77417637	5326	-14.33	5.90	06	0.29	-480.00	1166.00	7830	20241028	-12.13	3850	20240126	78.70	7830	-12.13	20241028	3850	78.70	20240126	7830	-12.13	20241028	3850	78.70	20240126	0.12	N	334970	500	387 억		16120492	N	N	0	N	00	N
7	20241031	111313	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6910	-160	5	-2.26	1341923230	193917	52.81	7050	7050	6810	9190	4950	7070	6919.86	20.82	0	-52897	7410	7240	7080	6910	6750	7325	6995	387	2120	500	4940	10	1	77417637	5350	-14.40	5.93	06	0.25	-480.00	1166.00	7830	20241028	-11.75	3850	20240126	79.48	7830	-11.75	20241028	3850	79.48	20240126	7830	-11.75	20241028	3850	79.48	20240126	0.12	N	334970	500	387 억		16120492	N	N	0	N	00	N
8	20241031	101314	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6910	-160	5	-2.26	759135230	108929	29.67	7050	7050	6910	9190	4950	7070	6968.80	20.82	0	-39447	7410	7240	7080	6910	6750	7325	6995	387	2120	500	4940	10	1	77417637	5350	-14.40	5.93	06	0.14	-480.00	1166.00	7830	20241028	-11.75	3850	20240126	79.48	7830	-11.75	20241028	3850	79.48	20240126	7830	-11.75	20241028	3850	79.48	20240126	0.12	N	334970	500	387 억		16120492	N	N	0	N	00	N
9	20241031	091312	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6990	-80	5	-1.13	212453870	30489	8.30	7050	7050	6920	9190	4950	7070	6967.20	20.82	0	-9340	7410	7240	7080	6910	6750	7325	6995	387	2120	500	4940	10	1	77417637	5411	-14.56	5.99	06	0.04	-480.00	1166.00	7830	20241028	-10.73	3850	20240126	81.56	7830	-10.73	20241028	3850	81.56	20240126	7830	-10.73	20241028	3850	81.56	20240126	0.12	N	334970	500	387 억		16120492	N	N	0	N	00	N
10	20241030	161308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7070	100	2	1.43	2606282650	365810	59.12	6940	7250	6920	9060	4880	6970	7124.79	20.76	0	50093	7410	7190	6980	6760	6550	7085	6655	387	2090	500	4870	10	1	77417637	5473	-14.73	6.06	06	0.47	-480.00	1166.00	7830	20241028	-9.71	3850	20240126	83.64	7830	-9.71	20241028	3850	83.64	20240126	7830	-9.71	20241028	3850	83.64	20240126	0.10	N	334970	500	387 억		16070429	N	N	0	N	00	N
11	20241030	151340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	110	2	1.58	2530421510	355086	57.39	6940	7250	6920	9060	4880	6970	7126.22	20.76	0	44330	7410	7190	6980	6760	6550	7085	6655	387	2090	500	4870	10	1	77417637	5481	-14.75	6.07	06	0.46	-480.00	1166.00	7830	20241028	-9.58	3850	20240126	83.90	7830	-9.58	20241028	3850	83.90	20240126	7830	-9.58	20241028	3850	83.90	20240126	0.10	N	334970	500	387 억		16070429	N	N	0	N	00	N
12	20241030	141314	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7160	190	2	2.73	2230916760	312969	50.58	6940	7250	6920	9060	4880	6970	7128.24	20.76	0	42118	7410	7190	6980	6760	6550	7085	6655	387	2090	500	4870	10	1	77417637	5543	-14.92	6.14	06	0.40	-480.00	1166.00	7830	20241028	-8.56	3850	20240126	85.97	7830	-8.56	20241028	3850	85.97	20240126	7830	-8.56	20241028	3850	85.97	20240126	0.10	N	334970	500	387 억		16070429	N	N	0	N	00	N
13	20241030	131322	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7160	190	2	2.73	2047009840	287316	46.44	6940	7250	6920	9060	4880	6970	7124.60	20.76	0	48238	7410	7190	6980	6760	6550	7085	6655	387	2090	500	4870	10	1	77417637	5543	-14.92	6.14	06	0.37	-480.00	1166.00	7830	20241028	-8.56	3850	20240126	85.97	7830	-8.56	20241028	3850	85.97	20240126	7830	-8.56	20241028	3850	85.97	20240126	0.10	N	334970	500	387 억		16070429	N	N	0	N	00	N
14	20241030	121339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	160	2	2.30	1889790790	265392	42.89	6940	7250	6920	9060	4880	6970	7120.75	20.76	0	52168	7410	7190	6980	6760	6550	7085	6655	387	2090	500	4870	10	1	77417637	5520	-14.85	6.11	06	0.34	-480.00	1166.00	7830	20241028	-8.94	3850	20240126	85.19	7830	-8.94	20241028	3850	85.19	20240126	7830	-8.94	20241028	3850	85.19	20240126	0.10	N	334970	500	387 억		16070429	N	N	0	N	00	N
15	20241030	111317	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	230	2	3.30	1611935240	226530	36.61	6940	7250	6920	9060	4880	6970	7115.77	20.76	0	51573	7410	7190	6980	6760	6550	7085	6655	387	2090	500	4870	10	1	77417637	5574	-15.00	6.17	06	0.29	-480.00	1166.00	7830	20241028	-8.05	3850	20240126	87.01	7830	-8.05	20241028	3850	87.01	20240126	7830	-8.05	20241028	3850	87.01	20240126	0.10	N	334970	500	387 억		16070429	N	N	0	N	00	N
16	20241030	101307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	210	2	3.01	1181560640	166612	26.93	6940	7190	6920	9060	4880	6970	7091.69	20.76	0	40052	7410	7190	6980	6760	6550	7085	6655	387	2090	500	4870	10	1	77417637	5559	-14.96	6.16	06	0.22	-480.00	1166.00	7830	20241028	-8.30	3850	20240126	86.49	7830	-8.30	20241028	3850	86.49	20240126	7830	-8.30	20241028	3850	86.49	20240126	0.10	N	334970	500	387 억		16070429	N	N	0	N	00	N
17	20241030	091316	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	160	2	2.30	260826380	36925	5.97	6940	7150	6920	9060	4880	6970	7063.68	20.76	0	498	7410	7190	6980	6760	6550	7085	6655	387	2090	500	4870	10	1	77417637	5520	-14.85	6.11	06	0.05	-480.00	1166.00	7830	20241028	-8.94	3850	20240126	85.19	7830	-8.94	20241028	3850	85.19	20240126	7830	-8.94	20241028	3850	85.19	20240126	0.10	N	334970	500	387 억		16070429	N	N	0	N	00	N
18	20241029	161226	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6970	-160	5	-2.24	4280569580	617794	38.24	7200	7200	6770	9260	5000	7130	6928.76	20.75	0	4671	8103	7616	7343	6856	6583	7480	6720	387	2130	500	4990	10	1	77417637	5396	-14.52	5.98	06	0.80	-480.00	1166.00	7830	20241028	-10.98	3850	20240126	81.04	7830	-10.98	20241028	3850	81.04	20240126	7830	-10.98	20241028	3850	81.04	20240126	0.09	N	334970	500	387 억		16065735	N	N	0	N	00	N
19	20241029	151246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7040	-90	5	-1.26	4218307540	608907	37.69	7200	7200	6770	9260	5000	7130	6927.67	20.75	0	4765	8103	7616	7343	6856	6583	7480	6720	387	2130	500	4990	10	1	77417637	5450	-14.67	6.04	06	0.79	-480.00	1166.00	7830	20241028	-10.09	3850	20240126	82.86	7830	-10.09	20241028	3850	82.86	20240126	7830	-10.09	20241028	3850	82.86	20240126	0.09	N	334970	500	387 억		16065735	N	N	0	N	00	N
20	20241029	141100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6970	-160	5	-2.24	4032010200	582332	36.04	7200	7200	6770	9260	5000	7130	6923.90	20.75	0	-42	8103	7616	7343	6856	6583	7480	6720	387	2130	500	4990	10	1	77417637	5396	-14.52	5.98	06	0.75	-480.00	1166.00	7830	20241028	-10.98	3850	20240126	81.04	7830	-10.98	20241028	3850	81.04	20240126	7830	-10.98	20241028	3850	81.04	20240126	0.09	N	334970	500	387 억		16065735	N	N	0	N	00	N
21	20241029	131235	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6910	-220	5	-3.09	3466797000	501546	31.04	7200	7200	6770	9260	5000	7130	6912.22	20.75	0	9723	8103	7616	7343	6856	6583	7480	6720	387	2130	500	4990	10	1	77417637	5350	-14.40	5.93	06	0.65	-480.00	1166.00	7830	20241028	-11.75	3850	20240126	79.48	7830	-11.75	20241028	3850	79.48	20240126	7830	-11.75	20241028	3850	79.48	20240126	0.09	N	334970	500	387 억		16065735	N	N	0	N	00	N
22	20241029	121236	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6860	-270	5	-3.79	3307855610	478435	29.61	7200	7200	6770	9260	5000	7130	6913.91	20.75	0	15136	8103	7616	7343	6856	6583	7480	6720	387	2130	500	4990	10	1	77417637	5311	-14.29	5.88	06	0.62	-480.00	1166.00	7830	20241028	-12.39	3850	20240126	78.18	7830	-12.39	20241028	3850	78.18	20240126	7830	-12.39	20241028	3850	78.18	20240126	0.09	N	334970	500	387 억		16065735	N	N	0	N	00	N
23	20241029	111257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6840	-290	5	-4.07	2997054810	432926	26.80	7200	7200	6770	9260	5000	7130	6922.79	20.75	0	21986	8103	7616	7343	6856	6583	7480	6720	387	2130	500	4990	10	1	77417637	5295	-14.25	5.87	06	0.56	-480.00	1166.00	7830	20241028	-12.64	3850	20240126	77.66	7830	-12.64	20241028	3850	77.66	20240126	7830	-12.64	20241028	3850	77.66	20240126	0.09	N	334970	500	387 억		16065735	N	N	0	N	00	N
24	20241029	101232	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6860	-270	5	-3.79	1901939870	272803	16.89	7200	7200	6820	9260	5000	7130	6971.84	20.75	0	9312	8103	7616	7343	6856	6583	7480	6720	387	2130	500	4990	10	1	77417637	5311	-14.29	5.88	06	0.35	-480.00	1166.00	7830	20241028	-12.39	3850	20240126	78.18	7830	-12.39	20241028	3850	78.18	20240126	7830	-12.39	20241028	3850	78.18	20240126	0.09	N	334970	500	387 억		16065735	N	N	0	N	00	N
25	20241028	161221	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7130	-120	5	-1.66	12031123970	1613568	322.67	7250	7830	7070	9420	5080	7250	7456.45	20.89	0	-104644	7636	7442	7276	7082	6916	7540	7180	387	2170	500	5070	10	1	77417637	5520	-14.85	6.11	06	2.08	-480.00	1166.00	7830	20241028	-8.94	3850	20240126	85.19	7830	-8.94	20241028	3850	85.19	20240126	7830	-8.94	20241028	3850	85.19	20240126	0.10	N	334970	500	387 억		16170293	N	N	0	N	00	N
26	20241028	151231	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7240	-10	5	-0.14	11860919310	1589797	317.92	7250	7830	7070	9420	5080	7250	7460.65	20.89	0	-102484	7636	7442	7276	7082	6916	7540	7180	387	2170	500	5070	10	1	77417637	5605	-15.08	6.21	06	2.05	-480.00	1166.00	7830	20241028	-7.54	3850	20240126	88.05	7830	-7.54	20241028	3850	88.05	20240126	7830	-7.54	20241028	3850	88.05	20240126	0.10	N	334970	500	387 억		16170293	N	N	0	N	00	N
27	20241028	141233	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7240	-10	5	-0.14	11187351470	1495493	299.06	7250	7830	7110	9420	5080	7250	7480.71	20.89	0	-101847	7636	7442	7276	7082	6916	7540	7180	387	2170	500	5070	10	1	77417637	5605	-15.08	6.21	06	1.93	-480.00	1166.00	7830	20241028	-7.54	3850	20240126	88.05	7830	-7.54	20241028	3850	88.05	20240126	7830	-7.54	20241028	3850	88.05	20240126	0.10	N	334970	500	387 억		16170293	N	N	0	N	00	N
28	20241028	131226	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7190	-60	5	-0.83	10552051010	1406827	281.33	7250	7830	7140	9420	5080	7250	7500.60	20.89	0	-78277	7636	7442	7276	7082	6916	7540	7180	387	2170	500	5070	10	1	77417637	5566	-14.98	6.17	06	1.82	-480.00	1166.00	7830	20241028	-8.17	3850	20240126	86.75	7830	-8.17	20241028	3850	86.75	20240126	7830	-8.17	20241028	3850	86.75	20240126	0.10	N	334970	500	387 억		16170293	N	N	0	N	00	N
29	20241028	121228	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7250	0	3	0.00	10180630900	1355338	271.03	7250	7830	7140	9420	5080	7250	7511.51	20.89	0	-71675	7636	7442	7276	7082	6916	7540	7180	387	2170	500	5070	10	1	77417637	5613	-15.10	6.22	06	1.75	-480.00	1166.00	7830	20241028	-7.41	3850	20240126	88.31	7830	-7.41	20241028	3850	88.31	20240126	7830	-7.41	20241028	3850	88.31	20240126	0.10	N	334970	500	387 억		16170293	N	N	0	N	00	N
30	20241028	111030	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7190	-60	5	-0.83	9562353120	1269363	253.84	7250	7830	7140	9420	5080	7250	7533.19	20.89	0	-81137	7636	7442	7276	7082	6916	7540	7180	387	2170	500	5070	10	1	77417637	5566	-14.98	6.17	06	1.64	-480.00	1166.00	7830	20241028	-8.17	3850	20240126	86.75	7830	-8.17	20241028	3850	86.75	20240126	7830	-8.17	20241028	3850	86.75	20240126	0.10	N	334970	500	387 억		16170293	N	N	0	N	00	N
31	20241028	101214	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7390	140	2	1.93	7477201970	982648	196.50	7250	7830	7250	9420	5080	7250	7609.24	20.89	0	-43203	7636	7442	7276	7082	6916	7540	7180	387	2170	500	5070	10	1	77417637	5721	-15.40	6.34	06	1.27	-480.00	1166.00	7830	20241028	-5.62	3850	20240126	91.95	7830	-5.62	20241028	3850	91.95	20240126	7830	-5.62	20241028	3850	91.95	20240126	0.10	N	334970	500	387 억		16170293	N	N	0	N	00	N
32	20241028	091223	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7800	550	2	7.59	2863606680	372823	74.56	7250	7830	7250	9420	5080	7250	7680.87	20.89	0	15938	7636	7442	7276	7082	6916	7540	7180	387	2170	500	5070	10	1	77417637	6039	-16.25	6.69	06	0.48	-480.00	1166.00	7830	20241028	-0.38	3850	20240126	102.60	7830	-0.38	20241028	3850	102.60	20240126	7830	-0.38	20241028	3850	102.60	20240126	0.10	N	334970	500	387 억		16170293	N	N	0	N	00	N
33	20241025	161223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	60	2	0.83	3643422020	498643	129.52	7230	7470	7110	9340	5040	7190	7306.85	20.90	0	-2789	7523	7356	7253	7086	6983	7305	7035	387	2150	500	5030	10	1	77417637	5613	-15.10	6.22	06	0.64	-480.00	1166.00	7670	20241017	-5.48	3850	20240126	88.31	7670	-5.48	20241017	3850	88.31	20240126	7670	-5.48	20241017	3850	88.31	20240126	0.19	N	334970	500	387 억		16181151	N	N	0	N	00	N
34	20241025	151229	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	60	2	0.83	3537162030	484009	125.72	7230	7470	7110	9340	5040	7190	7308.13	20.90	0	-2869	7523	7356	7253	7086	6983	7305	7035	387	2150	500	5030	10	1	77417637	5613	-15.10	6.22	06	0.63	-480.00	1166.00	7670	20241017	-5.48	3850	20240126	88.31	7670	-5.48	20241017	3850	88.31	20240126	7670	-5.48	20241017	3850	88.31	20240126	0.19	N	334970	500	387 억		16181151	N	N	0	N	00	N
35	20241025	141227	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	100	2	1.39	3190726870	436133	113.28	7230	7470	7110	9340	5040	7190	7316.05	20.90	0	-3483	7523	7356	7253	7086	6983	7305	7035	387	2150	500	5030	10	1	77417637	5644	-15.19	6.25	06	0.56	-480.00	1166.00	7670	20241017	-4.95	3850	20240126	89.35	7670	-4.95	20241017	3850	89.35	20240126	7670	-4.95	20241017	3850	89.35	20240126	0.19	N	334970	500	387 억		16181151	N	N	0	N	00	N
36	20241025	131227	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	100	2	1.39	2983042190	407727	105.91	7230	7470	7110	9340	5040	7190	7316.38	20.90	0	622	7523	7356	7253	7086	6983	7305	7035	387	2150	500	5030	10	1	77417637	5644	-15.19	6.25	06	0.53	-480.00	1166.00	7670	20241017	-4.95	3850	20240126	89.35	7670	-4.95	20241017	3850	89.35	20240126	7670	-4.95	20241017	3850	89.35	20240126	0.19	N	334970	500	387 억		16181151	N	N	0	N	00	N
37	20241025	121230	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7260	70	2	0.97	2693229220	368031	95.59	7230	7470	7110	9340	5040	7190	7318.06	20.90	0	3260	7523	7356	7253	7086	6983	7305	7035	387	2150	500	5030	10	1	77417637	5621	-15.12	6.23	06	0.48	-480.00	1166.00	7670	20241017	-5.35	3850	20240126	88.57	7670	-5.35	20241017	3850	88.57	20240126	7670	-5.35	20241017	3850	88.57	20240126	0.19	N	334970	500	387 억		16181151	N	N	0	N	00	N
38	20241025	111225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	50	2	0.70	2325047770	317063	82.36	7230	7470	7110	9340	5040	7190	7333.23	20.90	0	11816	7523	7356	7253	7086	6983	7305	7035	387	2150	500	5030	10	1	77417637	5605	-15.08	6.21	06	0.41	-480.00	1166.00	7670	20241017	-5.61	3850	20240126	88.05	7670	-5.61	20241017	3850	88.05	20240126	7670	-5.61	20241017	3850	88.05	20240126	0.19	N	334970	500	387 억		16181151	N	N	0	N	00	N
39	20241025	101225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7360	170	2	2.36	1377202620	188657	49.00	7230	7410	7110	9340	5040	7190	7300.23	20.90	0	-1833	7523	7356	7253	7086	6983	7305	7035	387	2150	500	5030	10	1	77417637	5698	-15.33	6.31	06	0.24	-480.00	1166.00	7670	20241017	-4.04	3850	20240126	91.17	7670	-4.04	20241017	3850	91.17	20240126	7670	-4.04	20241017	3850	91.17	20240126	0.19	N	334970	500	387 억		16181151	N	N	0	N	00	N
40	20241025	091229	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	30	2	0.42	181909850	25395	6.60	7230	7230	7110	9340	5040	7190	7162.86	20.90	0	1396	7523	7356	7253	7086	6983	7305	7035	387	2150	500	5030	10	1	77417637	5590	-15.04	6.19	06	0.03	-480.00	1166.00	7670	20241017	-5.87	3850	20240126	87.53	7670	-5.87	20241017	3850	87.53	20240126	7670	-5.87	20241017	3850	87.53	20240126	0.19	N	334970	500	387 억		16181151	N	N	0	N	00	N
41	20241024	161202	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7190	-160	5	-2.18	2775487400	382570	25.80	7250	7420	7150	9550	5150	7350	7254.84	26.36	0	-35153	7916	7632	7346	7062	6776	7775	7205	308	2200	500	5140	10	1	61501469	4422	-14.98	6.17	06	0.62	-480.00	1166.00	7670	20241017	-6.26	3850	20240126	86.75	7670	-6.26	20241017	3850	86.75	20240126	7670	-6.26	20241017	3850	86.75	20240126	0.15	N	334970	500	307 억		16213005	N	N	0	N	00	N
42	20241024	151214	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7170	-180	5	-2.45	2668292020	367635	24.79	7250	7420	7160	9550	5150	7350	7257.92	26.36	0	-35401	7916	7632	7346	7062	6776	7775	7205	308	2200	500	5140	10	1	61501469	4410	-14.94	6.15	06	0.60	-480.00	1166.00	7670	20241017	-6.52	3850	20240126	86.23	7670	-6.52	20241017	3850	86.23	20240126	7670	-6.52	20241017	3850	86.23	20240126	0.15	N	334970	500	307 억		16213005	N	N	0	N	00	N
43	20241024	141159	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	-110	5	-1.50	2173152500	298819	20.15	7250	7420	7180	9550	5150	7350	7272.40	26.36	0	-39650	7916	7632	7346	7062	6776	7775	7205	308	2200	500	5140	10	1	61501469	4453	-15.08	6.21	06	0.49	-480.00	1166.00	7670	20241017	-5.61	3850	20240126	88.05	7670	-5.61	20241017	3850	88.05	20240126	7670	-5.61	20241017	3850	88.05	20240126	0.15	N	334970	500	307 억		16213005	N	N	0	N	00	N
44	20241024	131212	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	-100	5	-1.36	2014442550	276836	18.67	7250	7420	7180	9550	5150	7350	7276.59	26.36	0	-42094	7916	7632	7346	7062	6776	7775	7205	308	2200	500	5140	10	1	61501469	4459	-15.10	6.22	06	0.45	-480.00	1166.00	7670	20241017	-5.48	3850	20240126	88.31	7670	-5.48	20241017	3850	88.31	20240126	7670	-5.48	20241017	3850	88.31	20240126	0.15	N	334970	500	307 억		16213005	N	N	0	N	00	N
45	20241024	121207	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	-60	5	-0.82	1584251370	217234	14.65	7250	7420	7200	9550	5150	7350	7292.76	26.36	0	-18014	7916	7632	7346	7062	6776	7775	7205	308	2200	500	5140	10	1	61501469	4483	-15.19	6.25	06	0.35	-480.00	1166.00	7670	20241017	-4.95	3850	20240126	89.35	7670	-4.95	20241017	3850	89.35	20240126	7670	-4.95	20241017	3850	89.35	20240126	0.15	N	334970	500	307 억		16213005	N	N	0	N	00	N
46	20241024	111205	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7340	-10	5	-0.14	1403261370	192424	12.98	7250	7420	7200	9550	5150	7350	7292.46	26.36	0	-17760	7916	7632	7346	7062	6776	7775	7205	308	2200	500	5140	10	1	61501469	4514	-15.29	6.30	06	0.31	-480.00	1166.00	7670	20241017	-4.30	3850	20240126	90.65	7670	-4.30	20241017	3850	90.65	20240126	7670	-4.30	20241017	3850	90.65	20240126	0.15	N	334970	500	307 억		16213005	N	N	0	N	00	N
47	20241024	101054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	-100	5	-1.36	1021213470	140131	9.45	7250	7420	7200	9550	5150	7350	7287.44	26.36	0	-20348	7916	7632	7346	7062	6776	7775	7205	308	2200	500	5140	10	1	61501469	4459	-15.10	6.22	06	0.23	-480.00	1166.00	7670	20241017	-5.48	3850	20240126	88.31	7670	-5.48	20241017	3850	88.31	20240126	7670	-5.48	20241017	3850	88.31	20240126	0.15	N	334970	500	307 억		16213005	N	N	0	N	00	N
48	20241024	091240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	-100	5	-1.36	359907550	49678	3.35	7250	7290	7200	9550	5150	7350	7244.21	26.36	0	-12844	7916	7632	7346	7062	6776	7775	7205	308	2200	500	5140	10	1	61501469	4459	-15.10	6.22	06	0.08	-480.00	1166.00	7670	20241017	-5.48	3850	20240126	88.31	7670	-5.48	20241017	3850	88.31	20240126	7670	-5.48	20241017	3850	88.31	20240126	0.15	N	334970	500	307 억		16213005	N	N	0	N	00	N
49	20241023	161210	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7350	270	2	3.81	10863277730	1475147	192.77	7100	7630	7060	9200	4960	7080	7364.20	26.32	0	17471	7700	7390	7210	6900	6720	7300	6810	308	2120	500	4950	10	1	61501469	4520	-15.31	6.30	06	2.40	-480.00	1166.00	7670	20241017	-4.17	3850	20240126	90.91	7670	-4.17	20241017	3850	90.91	20240126	7670	-4.17	20241017	3850	90.91	20240126	0.16	N	334970	500	307 억		16187098	N	N	0	N	00	N
50	20241023	151234	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7380	300	2	4.24	10680974780	1450297	189.52	7100	7630	7060	9200	4960	7080	7364.68	26.32	0	12614	7700	7390	7210	6900	6720	7300	6810	308	2120	500	4950	10	1	61501469	4539	-15.38	6.33	06	2.36	-480.00	1166.00	7670	20241017	-3.78	3850	20240126	91.69	7670	-3.78	20241017	3850	91.69	20240126	7670	-3.78	20241017	3850	91.69	20240126	0.16	N	334970	500	307 억		16187098	N	N	0	N	00	N
51	20241023	141241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7260	180	2	2.54	9957064790	1352088	176.69	7100	7630	7060	9200	4960	7080	7364.21	26.32	0	23621	7700	7390	7210	6900	6720	7300	6810	308	2120	500	4950	10	1	61501469	4465	-15.12	6.23	06	2.20	-480.00	1166.00	7670	20241017	-5.35	3850	20240126	88.57	7670	-5.35	20241017	3850	88.57	20240126	7670	-5.35	20241017	3850	88.57	20240126	0.16	N	334970	500	307 억		16187098	N	N	0	N	00	N
52	20241023	131221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7310	230	2	3.25	9326494370	1264701	165.27	7100	7630	7060	9200	4960	7080	7374.47	26.32	0	31962	7700	7390	7210	6900	6720	7300	6810	308	2120	500	4950	10	1	61501469	4496	-15.23	6.27	06	2.06	-480.00	1166.00	7670	20241017	-4.69	3850	20240126	89.87	7670	-4.69	20241017	3850	89.87	20240126	7670	-4.69	20241017	3850	89.87	20240126	0.16	N	334970	500	307 억		16187098	N	N	0	N	00	N
53	20241023	121217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7370	290	2	4.10	8709954710	1180627	154.28	7100	7630	7060	9200	4960	7080	7377.40	26.32	0	39047	7700	7390	7210	6900	6720	7300	6810	308	2120	500	4950	10	1	61501469	4533	-15.35	6.32	06	1.92	-480.00	1166.00	7670	20241017	-3.91	3850	20240126	91.43	7670	-3.91	20241017	3850	91.43	20240126	7670	-3.91	20241017	3850	91.43	20240126	0.16	N	334970	500	307 억		16187098	N	N	0	N	00	N
54	20241023	111210	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	170	2	2.40	8100516270	1097436	143.41	7100	7630	7060	9200	4960	7080	7381.31	26.32	0	43244	7700	7390	7210	6900	6720	7300	6810	308	2120	500	4950	10	1	61501469	4459	-15.10	6.22	06	1.78	-480.00	1166.00	7670	20241017	-5.48	3850	20240126	88.31	7670	-5.48	20241017	3850	88.31	20240126	7670	-5.48	20241017	3850	88.31	20240126	0.16	N	334970	500	307 억		16187098	N	N	0	N	00	N
55	20241023	101214	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7560	480	2	6.78	5313699630	718265	93.86	7100	7590	7060	9200	4960	7080	7397.97	26.32	0	50273	7700	7390	7210	6900	6720	7300	6810	308	2120	500	4950	10	1	61501469	4650	-15.75	6.48	06	1.17	-480.00	1166.00	7670	20241017	-1.43	3850	20240126	96.36	7670	-1.43	20241017	3850	96.36	20240126	7670	-1.43	20241017	3850	96.36	20240126	0.16	N	334970	500	307 억		16187098	N	N	0	N	00	N
56	20241023	091214	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7270	190	2	2.68	526264390	72651	9.49	7100	7320	7100	9200	4960	7080	7243.74	26.32	0	34011	7700	7390	7210	6900	6720	7300	6810	308	2120	500	4950	10	1	61501469	4471	-15.15	6.23	06	0.12	-480.00	1166.00	7670	20241017	-5.22	3850	20240126	88.83	7670	-5.22	20241017	3850	88.83	20240126	7670	-5.22	20241017	3850	88.83	20240126	0.16	N	334970	500	307 억		16187098	N	N	0	N	00	N
57	20241022	161200	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	-210	5	-2.88	5549514150	764395	132.08	7360	7520	7030	9470	5110	7290	7260.23	26.41	0	-61415	7736	7512	7286	7062	6836	7400	6950	308	2180	500	5100	10	1	61501469	4354	-14.75	6.07	06	1.24	-480.00	1166.00	7670	20241017	-7.69	3850	20240126	83.90	7670	-7.69	20241017	3850	83.90	20240126	7670	-7.69	20241017	3850	83.90	20240126	0.19	N	334970	500	307 억		16243291	N	N	0	N	00	N
58	20241022	151215	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	-210	5	-2.88	5370597500	739137	127.72	7360	7520	7030	9470	5110	7290	7266.03	26.41	0	-64383	7736	7512	7286	7062	6836	7400	6950	308	2180	500	5100	10	1	61501469	4354	-14.75	6.07	06	1.20	-480.00	1166.00	7670	20241017	-7.69	3850	20240126	83.90	7670	-7.69	20241017	3850	83.90	20240126	7670	-7.69	20241017	3850	83.90	20240126	0.19	N	334970	500	307 억		16243291	N	N	0	N	00	N
59	20241022	141214	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7090	-200	5	-2.74	5020165690	689691	119.17	7360	7520	7070	9470	5110	7290	7278.86	26.41	0	-67687	7736	7512	7286	7062	6836	7400	6950	308	2180	500	5100	10	1	61501469	4360	-14.77	6.08	06	1.12	-480.00	1166.00	7670	20241017	-7.56	3850	20240126	84.16	7670	-7.56	20241017	3850	84.16	20240126	7670	-7.56	20241017	3850	84.16	20240126	0.19	N	334970	500	307 억		16243291	N	N	0	N	00	N
60	20241022	131215	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	-190	5	-2.61	4615575610	632673	109.32	7360	7520	7080	9470	5110	7290	7295.36	26.41	0	-49486	7736	7512	7286	7062	6836	7400	6950	308	2180	500	5100	10	1	61501469	4367	-14.79	6.09	06	1.03	-480.00	1166.00	7670	20241017	-7.43	3850	20240126	84.42	7670	-7.43	20241017	3850	84.42	20240126	7670	-7.43	20241017	3850	84.42	20240126	0.19	N	334970	500	307 억		16243291	N	N	0	N	00	N
61	20241022	121210	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	-110	5	-1.51	3900221990	532167	91.95	7360	7520	7150	9470	5110	7290	7328.95	26.41	0	-47099	7736	7512	7286	7062	6836	7400	6950	308	2180	500	5100	10	1	61501469	4416	-14.96	6.16	06	0.87	-480.00	1166.00	7670	20241017	-6.39	3850	20240126	86.49	7670	-6.39	20241017	3850	86.49	20240126	7670	-6.39	20241017	3850	86.49	20240126	0.19	N	334970	500	307 억		16243291	N	N	0	N	00	N
62	20241022	111206	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7270	-20	5	-0.27	3522829650	479818	82.91	7360	7520	7150	9470	5110	7290	7342.03	26.41	0	-43422	7736	7512	7286	7062	6836	7400	6950	308	2180	500	5100	10	1	61501469	4471	-15.15	6.23	06	0.78	-480.00	1166.00	7670	20241017	-5.22	3850	20240126	88.83	7670	-5.22	20241017	3850	88.83	20240126	7670	-5.22	20241017	3850	88.83	20240126	0.19	N	334970	500	307 억		16243291	N	N	0	N	00	N
63	20241022	101209	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7310	20	2	0.27	2643722930	358600	61.96	7360	7520	7200	9470	5110	7290	7372.37	26.41	0	-25160	7736	7512	7286	7062	6836	7400	6950	308	2180	500	5100	10	1	61501469	4496	-15.23	6.27	06	0.58	-480.00	1166.00	7670	20241017	-4.69	3850	20240126	89.87	7670	-4.69	20241017	3850	89.87	20240126	7670	-4.69	20241017	3850	89.87	20240126	0.19	N	334970	500	307 억		16243291	N	N	0	N	00	N
64	20241022	091208	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	0	3	0.00	424764220	57806	9.99	7360	7420	7280	9470	5110	7290	7348.22	26.41	0	-15436	7736	7512	7286	7062	6836	7400	6950	308	2180	500	5100	10	1	61501469	4483	-15.19	6.25	06	0.09	-480.00	1166.00	7670	20241017	-4.95	3850	20240126	89.35	7670	-4.95	20241017	3850	89.35	20240126	7670	-4.95	20241017	3850	89.35	20240126	0.19	N	334970	500	307 억		16243291	N	N	0	N	00	N
65	20241021	161155	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	-30	5	-0.41	4163587430	571538	74.02	7320	7510	7060	9510	5130	7320	7284.88	26.33	0	36816	7826	7572	7346	7092	6866	7460	6980	308	2190	500	5120	10	1	61501469	4483	-15.19	6.25	06	0.93	-480.00	1166.00	7670	20241017	-4.95	3850	20240126	89.35	7670	-4.95	20241017	3850	89.35	20240126	7670	-4.95	20241017	3850	89.35	20240126	0.17	N	334970	500	307 억		16193540	N	N	0	N	00	N
66	20241021	151203	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	-100	5	-1.37	4047773330	555587	71.96	7320	7510	7060	9510	5130	7320	7285.58	26.33	0	39794	7826	7572	7346	7092	6866	7460	6980	308	2190	500	5120	10	1	61501469	4440	-15.04	6.19	06	0.90	-480.00	1166.00	7670	20241017	-5.87	3850	20240126	87.53	7670	-5.87	20241017	3850	87.53	20240126	7670	-5.87	20241017	3850	87.53	20240126	0.17	N	334970	500	307 억		16193540	N	N	0	N	00	N
67	20241021	141207	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	-80	5	-1.09	3785300710	519271	67.25	7320	7510	7060	9510	5130	7320	7289.64	26.33	0	42709	7826	7572	7346	7092	6866	7460	6980	308	2190	500	5120	10	1	61501469	4453	-15.08	6.21	06	0.84	-480.00	1166.00	7670	20241017	-5.61	3850	20240126	88.05	7670	-5.61	20241017	3850	88.05	20240126	7670	-5.61	20241017	3850	88.05	20240126	0.17	N	334970	500	307 억		16193540	N	N	0	N	00	N
68	20241021	131203	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7270	-50	5	-0.68	3300784880	452852	58.65	7320	7510	7060	9510	5130	7320	7288.88	26.33	0	51610	7826	7572	7346	7092	6866	7460	6980	308	2190	500	5120	10	1	61501469	4471	-15.15	6.23	06	0.74	-480.00	1166.00	7670	20241017	-5.22	3850	20240126	88.83	7670	-5.22	20241017	3850	88.83	20240126	7670	-5.22	20241017	3850	88.83	20240126	0.17	N	334970	500	307 억		16193540	N	N	0	N	00	N
69	20241021	121202	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7330	10	2	0.14	3095243740	424619	54.99	7320	7510	7060	9510	5130	7320	7289.46	26.33	0	50815	7826	7572	7346	7092	6866	7460	6980	308	2190	500	5120	10	1	61501469	4508	-15.27	6.29	06	0.69	-480.00	1166.00	7670	20241017	-4.43	3850	20240126	90.39	7670	-4.43	20241017	3850	90.39	20240126	7670	-4.43	20241017	3850	90.39	20240126	0.17	N	334970	500	307 억		16193540	N	N	0	N	00	N
70	20241021	111156	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7370	50	2	0.68	2874913770	394540	51.10	7320	7510	7060	9510	5130	7320	7286.75	26.33	0	45226	7826	7572	7346	7092	6866	7460	6980	308	2190	500	5120	10	1	61501469	4533	-15.35	6.32	06	0.64	-480.00	1166.00	7670	20241017	-3.91	3850	20240126	91.43	7670	-3.91	20241017	3850	91.43	20240126	7670	-3.91	20241017	3850	91.43	20240126	0.17	N	334970	500	307 억		16193540	N	N	0	N	00	N
71	20241021	101201	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	-30	5	-0.41	2531941870	347968	45.07	7320	7510	7060	9510	5130	7320	7276.36	26.33	0	43773	7826	7572	7346	7092	6866	7460	6980	308	2190	500	5120	10	1	61501469	4483	-15.19	6.25	06	0.57	-480.00	1166.00	7670	20241017	-4.95	3850	20240126	89.35	7670	-4.95	20241017	3850	89.35	20240126	7670	-4.95	20241017	3850	89.35	20240126	0.17	N	334970	500	307 억		16193540	N	N	0	N	00	N
72	20241021	091158	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7300	-20	5	-0.27	397233340	54327	7.04	7320	7370	7250	9510	5130	7320	7311.90	26.33	0	-6398	7826	7572	7346	7092	6866	7460	6980	308	2190	500	5120	10	1	61501469	4490	-15.21	6.26	06	0.09	-480.00	1166.00	7670	20241017	-4.82	3850	20240126	89.61	7670	-4.82	20241017	3850	89.61	20240126	7670	-4.82	20241017	3850	89.61	20240126	0.17	N	334970	500	307 억		16193540	N	N	0	N	00	N
73	20241018	161157	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7320	-240	5	-3.17	5640921670	767323	49.13	7460	7600	7120	9820	5300	7560	7350.88	26.31	0	12354	7873	7716	7513	7356	7153	7615	7255	308	2260	500	5290	10	1	61501469	4502	-15.25	6.28	06	1.25	-480.00	1166.00	7670	20241017	-4.56	3850	20240126	90.13	7670	-4.56	20241017	3850	90.13	20240126	7670	-4.56	20241017	3850	90.13	20240126	0.13	N	334970	500	307 억		16182256	N	N	0	N	00	N
74	20241018	151225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7400	-160	5	-2.12	5435053990	739299	47.34	7460	7600	7120	9820	5300	7560	7351.05	26.31	0	10821	7873	7716	7513	7356	7153	7615	7255	308	2260	500	5290	10	1	61501469	4551	-15.42	6.35	06	1.20	-480.00	1166.00	7670	20241017	-3.52	3850	20240126	92.21	7670	-3.52	20241017	3850	92.21	20240126	7670	-3.52	20241017	3850	92.21	20240126	0.13	N	334970	500	307 억		16182256	N	N	0	N	00	N
75	20241018	141228	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7320	-240	5	-3.17	4288892960	585749	37.51	7460	7510	7120	9820	5300	7560	7321.23	26.31	0	17341	7873	7716	7513	7356	7153	7615	7255	308	2260	500	5290	10	1	61501469	4502	-15.25	6.28	06	0.95	-480.00	1166.00	7670	20241017	-4.56	3850	20240126	90.13	7670	-4.56	20241017	3850	90.13	20240126	7670	-4.56	20241017	3850	90.13	20240126	0.13	N	334970	500	307 억		16182256	N	N	0	N	00	N
76	20241018	131212	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	-350	5	-4.63	3720194630	507109	32.47	7460	7510	7120	9820	5300	7560	7335.18	26.31	0	19267	7873	7716	7513	7356	7153	7615	7255	308	2260	500	5290	10	1	61501469	4434	-15.02	6.18	06	0.82	-480.00	1166.00	7670	20241017	-6.00	3850	20240126	87.27	7670	-6.00	20241017	3850	87.27	20240126	7670	-6.00	20241017	3850	87.27	20240126	0.13	N	334970	500	307 억		16182256	N	N	0	N	00	N
77	20241018	121224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7320	-240	5	-3.17	2871432890	389490	24.94	7460	7510	7230	9820	5300	7560	7371.30	26.31	0	8538	7873	7716	7513	7356	7153	7615	7255	308	2260	500	5290	10	1	61501469	4502	-15.25	6.28	06	0.63	-480.00	1166.00	7670	20241017	-4.56	3850	20240126	90.13	7670	-4.56	20241017	3850	90.13	20240126	7670	-4.56	20241017	3850	90.13	20240126	0.13	N	334970	500	307 억		16182256	N	N	0	N	00	N
78	20241018	111219	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7380	-180	5	-2.38	2329090220	315130	20.18	7460	7510	7230	9820	5300	7560	7389.78	26.31	0	1759	7873	7716	7513	7356	7153	7615	7255	308	2260	500	5290	10	1	61501469	4539	-15.38	6.33	06	0.51	-480.00	1166.00	7670	20241017	-3.78	3850	20240126	91.69	7670	-3.78	20241017	3850	91.69	20240126	7670	-3.78	20241017	3850	91.69	20240126	0.13	N	334970	500	307 억		16182256	N	N	0	N	00	N
79	20241018	101206	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7450	-110	5	-1.46	1766254230	239064	15.31	7460	7500	7230	9820	5300	7560	7386.72	26.31	0	18215	7873	7716	7513	7356	7153	7615	7255	308	2260	500	5290	10	1	61501469	4582	-15.52	6.39	06	0.39	-480.00	1166.00	7670	20241017	-2.87	3850	20240126	93.51	7670	-2.87	20241017	3850	93.51	20240126	7670	-2.87	20241017	3850	93.51	20240126	0.13	N	334970	500	307 억		16182256	N	N	0	N	00	N
80	20241018	091204	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7420	-140	5	-1.85	851723410	115805	7.42	7460	7470	7230	9820	5300	7560	7351.11	26.31	0	16062	7873	7716	7513	7356	7153	7615	7255	308	2260	500	5290	10	1	61501469	4563	-15.46	6.36	06	0.19	-480.00	1166.00	7670	20241017	-3.26	3850	20240126	92.73	7670	-3.26	20241017	3850	92.73	20240126	7670	-3.26	20241017	3850	92.73	20240126	0.13	N	334970	500	307 억		16182256	N	N	0	N	00	N
81	20241017	161201	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7560	80	2	1.07	11644093080	1553130	53.30	7600	7670	7310	9720	5240	7480	7497.11	26.51	0	-126008	8013	7746	7253	6986	6493	7880	7120	308	2240	500	5230	10	1	61501469	4650	-15.75	6.48	06	2.53	-480.00	1166.00	7670	20241017	-1.43	3850	20240126	96.36	7670	-1.43	20241017	3850	96.36	20240126	7670	-1.43	20241017	3850	96.36	20240126	0.07	N	334970	500	307 억		16303792	N	N	0	N	00	N
82	20241017	151204	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7540	60	2	0.80	10437700100	1394396	47.85	7600	7670	7310	9720	5240	7480	7485.46	26.51	0	-100381	8013	7746	7253	6986	6493	7880	7120	308	2240	500	5230	10	1	61501469	4637	-15.71	6.47	06	2.27	-480.00	1166.00	7670	20241017	-1.69	3850	20240126	95.84	7670	-1.69	20241017	3850	95.84	20240126	7670	-1.69	20241017	3850	95.84	20240126	0.07	N	334970	500	307 억		16303792	N	N	0	N	00	N
83	20241017	141209	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7470	-10	5	-0.13	9374320660	1252831	43.00	7600	7670	7310	9720	5240	7480	7482.51	26.51	0	-60850	8013	7746	7253	6986	6493	7880	7120	308	2240	500	5230	10	1	61501469	4594	-15.56	6.41	06	2.04	-480.00	1166.00	7670	20241017	-2.61	3850	20240126	94.03	7670	-2.61	20241017	3850	94.03	20240126	7670	-2.61	20241017	3850	94.03	20240126	0.07	N	334970	500	307 억		16303792	N	N	0	N	00	N
84	20241017	131202	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7400	-80	5	-1.07	8979811820	1199649	41.17	7600	7670	7310	9720	5240	7480	7485.37	26.51	0	-64301	8013	7746	7253	6986	6493	7880	7120	308	2240	500	5230	10	1	61501469	4551	-15.42	6.35	06	1.95	-480.00	1166.00	7670	20241017	-3.52	3850	20240126	92.21	7670	-3.52	20241017	3850	92.21	20240126	7670	-3.52	20241017	3850	92.21	20240126	0.07	N	334970	500	307 억		16303792	N	N	0	N	00	N
85	20241017	121209	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7420	-60	5	-0.80	8674563800	1158538	39.76	7600	7670	7310	9720	5240	7480	7487.51	26.51	0	-63911	8013	7746	7253	6986	6493	7880	7120	308	2240	500	5230	10	1	61501469	4563	-15.46	6.36	06	1.88	-480.00	1166.00	7670	20241017	-3.26	3850	20240126	92.73	7670	-3.26	20241017	3850	92.73	20240126	7670	-3.26	20241017	3850	92.73	20240126	0.07	N	334970	500	307 억		16303792	N	N	0	N	00	N
86	20241017	111207	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7460	-20	5	-0.27	7981863140	1065675	36.57	7600	7670	7310	9720	5240	7480	7489.96	26.51	0	-42779	8013	7746	7253	6986	6493	7880	7120	308	2240	500	5230	10	1	61501469	4588	-15.54	6.40	06	1.73	-480.00	1166.00	7670	20241017	-2.74	3850	20240126	93.77	7670	-2.74	20241017	3850	93.77	20240126	7670	-2.74	20241017	3850	93.77	20240126	0.07	N	334970	500	307 억		16303792	N	N	0	N	00	N
87	20241017	101204	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7430	-50	5	-0.67	6738993950	897147	30.79	7600	7670	7360	9720	5240	7480	7511.59	26.51	0	-26711	8013	7746	7253	6986	6493	7880	7120	308	2240	500	5230	10	1	61501469	4570	-15.48	6.37	06	1.46	-480.00	1166.00	7670	20241017	-3.13	3850	20240126	92.99	7670	-3.13	20241017	3850	92.99	20240126	7670	-3.13	20241017	3850	92.99	20240126	0.07	N	334970	500	307 억		16303792	N	N	0	N	00	N
88	20241017	091155	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7520	40	2	0.53	2313760540	307201	10.54	7600	7670	7440	9720	5240	7480	7531.80	26.51	0	-49854	8013	7746	7253	6986	6493	7880	7120	308	2240	500	5230	10	1	61501469	4625	-15.67	6.45	06	0.50	-480.00	1166.00	7670	20241017	-1.96	3850	20240126	95.32	7670	-1.96	20241017	3850	95.32	20240126	7670	-1.96	20241017	3850	95.32	20240126	0.07	N	334970	500	307 억		16303792	N	N	0	N	00	N
89	20241016	161149	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7480	670	2	9.84	20755338370	2862568	208.80	6910	7520	6760	8850	4770	6810	7250.38	26.23	0	181537	7350	7080	6580	6310	5810	7215	6445	308	2040	500	4760	10	1	61501469	4600	-15.58	6.42	06	4.65	-480.00	1166.00	7520	20241016	-0.53	3850	20240126	94.29	7520	-0.53	20241016	3850	94.29	20240126	7520	-0.53	20241016	3850	94.29	20240126	0.03	N	334970	500	307 억		16133239	N	N	0	N	00	N
90	20241016	151157	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7390	580	2	8.52	19674304220	2717436	198.22	6910	7520	6760	8850	4770	6810	7240.04	26.23	0	197829	7350	7080	6580	6310	5810	7215	6445	308	2040	500	4760	10	1	61501469	4545	-15.40	6.34	06	4.42	-480.00	1166.00	7520	20241016	-1.73	3850	20240126	91.95	7520	-1.73	20241016	3850	91.95	20240126	7520	-1.73	20241016	3850	91.95	20240126	0.03	N	334970	500	307 억		16133239	N	N	0	N	00	N
91	20241016	141159	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7320	510	2	7.49	15135216420	2104098	153.48	6910	7480	6760	8850	4770	6810	7193.23	26.23	0	116670	7350	7080	6580	6310	5810	7215	6445	308	2040	500	4760	10	1	61501469	4502	-15.25	6.28	06	3.42	-480.00	1166.00	7480	20241016	-2.14	3850	20240126	90.13	7480	-2.14	20241016	3850	90.13	20240126	7480	-2.14	20241016	3850	90.13	20240126	0.03	N	334970	500	307 억		16133239	N	N	0	N	00	N
92	20241016	131153	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7220	410	2	6.02	14104711990	1962526	143.15	6910	7480	6760	8850	4770	6810	7187.04	26.23	0	137178	7350	7080	6580	6310	5810	7215	6445	308	2040	500	4760	10	1	61501469	4440	-15.04	6.19	06	3.19	-480.00	1166.00	7480	20241016	-3.48	3850	20240126	87.53	7480	-3.48	20241016	3850	87.53	20240126	7480	-3.48	20241016	3850	87.53	20240126	0.03	N	334970	500	307 억		16133239	N	N	0	N	00	N
93	20241016	121153	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7400	590	2	8.66	12432106000	1732881	126.40	6910	7480	6760	8850	4770	6810	7174.27	26.23	0	106662	7350	7080	6580	6310	5810	7215	6445	308	2040	500	4760	10	1	61501469	4551	-15.42	6.35	06	2.82	-480.00	1166.00	7480	20241016	-1.07	3850	20240126	92.21	7480	-1.07	20241016	3850	92.21	20240126	7480	-1.07	20241016	3850	92.21	20240126	0.03	N	334970	500	307 억		16133239	N	N	0	N	00	N
94	20241016	111151	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	7290	480	2	7.05	11117105040	1553945	113.35	6910	7480	6760	8850	4770	6810	7154.14	26.23	0	111411	7350	7080	6580	6310	5810	7215	6445	308	2040	500	4760	10	1	61501469	4483	-15.19	6.25	06	2.53	-480.00	1166.00	7480	20241016	-2.54	3850	20240126	89.35	7480	-2.54	20241016	3850	89.35	20240126	7480	-2.54	20241016	3850	89.35	20240126	0.03	N	334970	500	307 억		16133239	N	N	0	N	00	N
95	20241016	101151	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7110	300	2	4.41	5471821900	779790	56.88	6910	7170	6760	8850	4770	6810	7017.08	26.23	0	9261	7350	7080	6580	6310	5810	7215	6445	308	2040	500	4760	10	1	61501469	4373	-14.81	6.10	06	1.27	-480.00	1166.00	7280	20240819	-2.34	3850	20240126	84.68	7280	-2.34	20240819	3850	84.68	20240126	7280	-2.34	20240819	3850	84.68	20240126	0.03	N	334970	500	307 억		16133239	N	N	0	N	00	N
96	20241016	091155	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6880	70	2	1.03	940066050	137358	10.02	6910	6940	6760	8850	4770	6810	6843.94	26.23	0	-12118	7350	7080	6580	6310	5810	7215	6445	308	2040	500	4760	10	1	61501469	4231	-14.33	5.90	06	0.22	-480.00	1166.00	7280	20240819	-5.49	3850	20240126	78.70	7280	-5.49	20240819	3850	78.70	20240126	7280	-5.49	20240819	3850	78.70	20240126	0.03	N	334970	500	307 억		16133239	N	N	0	N	00	N
97	20241015	161146	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	700	2	11.46	8879217480	1357513	386.56	6090	6850	6080	7940	4280	6110	6540.58	26.03	0	115008	6556	6332	6106	5882	5656	6220	5770	308	1830	500	4270	10	1	61501469	4188	-14.19	5.84	06	2.21	-480.00	1166.00	7280	20240819	-6.46	3850	20240126	76.88	7280	-6.46	20240819	3850	76.88	20240126	7280	-6.46	20240819	3850	76.88	20240126	0.03	N	334970	500	307 억		16010536	N	N	0	N	00	N
98	20241015	151155	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6770	660	2	10.80	7888893410	1212047	345.14	6090	6800	6080	7940	4280	6110	6508.74	26.03	0	124401	6556	6332	6106	5882	5656	6220	5770	308	1830	500	4270	10	1	61501469	4164	-14.10	5.81	06	1.97	-480.00	1166.00	7280	20240819	-7.01	3850	20240126	75.84	7280	-7.01	20240819	3850	75.84	20240126	7280	-7.01	20240819	3850	75.84	20240126	0.03	N	334970	500	307 억		16010536	N	N	0	N	00	N
99	20241015	141155	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6580	470	2	7.69	4876535330	762115	217.02	6090	6590	6080	7940	4280	6110	6398.69	26.03	0	134419	6556	6332	6106	5882	5656	6220	5770	308	1830	500	4270	10	1	61501469	4047	-13.71	5.64	06	1.24	-480.00	1166.00	7280	20240819	-9.62	3850	20240126	70.91	7280	-9.62	20240819	3850	70.91	20240126	7280	-9.62	20240819	3850	70.91	20240126	0.03	N	334970	500	307 억		16010536	N	N	0	N	00	N
100	20241015	131151	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6470	360	2	5.89	4023185410	631280	179.76	6090	6510	6080	7940	4280	6110	6373.06	26.03	0	111613	6556	6332	6106	5882	5656	6220	5770	308	1830	500	4270	10	1	61501469	3979	-13.48	5.55	06	1.03	-480.00	1166.00	7280	20240819	-11.13	3850	20240126	68.05	7280	-11.13	20240819	3850	68.05	20240126	7280	-11.13	20240819	3850	68.05	20240126	0.03	N	334970	500	307 억		16010536	N	N	0	N	00	N
101	20241015	121155	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6490	380	2	6.22	3514364330	552756	157.40	6090	6510	6080	7940	4280	6110	6357.89	26.03	0	91565	6556	6332	6106	5882	5656	6220	5770	308	1830	500	4270	10	1	61501469	3991	-13.52	5.57	06	0.90	-480.00	1166.00	7280	20240819	-10.85	3850	20240126	68.57	7280	-10.85	20240819	3850	68.57	20240126	7280	-10.85	20240819	3850	68.57	20240126	0.03	N	334970	500	307 억		16010536	N	N	0	N	00	N
102	20241015	111158	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6470	360	2	5.89	2774021320	437924	124.70	6090	6510	6080	7940	4280	6110	6334.48	26.03	0	75175	6556	6332	6106	5882	5656	6220	5770	308	1830	500	4270	10	1	61501469	3979	-13.48	5.55	06	0.71	-480.00	1166.00	7280	20240819	-11.13	3850	20240126	68.05	7280	-11.13	20240819	3850	68.05	20240126	7280	-11.13	20240819	3850	68.05	20240126	0.03	N	334970	500	307 억		16010536	N	N	0	N	00	N
103	20241015	101156	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6240	130	2	2.13	853138360	137653	39.20	6090	6310	6080	7940	4280	6110	6197.75	26.03	0	43548	6556	6332	6106	5882	5656	6220	5770	308	1830	500	4270	10	1	61501469	3838	-13.00	5.35	06	0.22	-480.00	1166.00	7280	20240819	-14.29	3850	20240126	62.08	7280	-14.29	20240819	3850	62.08	20240126	7280	-14.29	20240819	3850	62.08	20240126	0.03	N	334970	500	307 억		16010536	N	N	0	N	00	N
104	20241015	091152	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6100	-10	5	-0.16	46884890	7682	2.19	6090	6130	6080	7940	4280	6110	6103.21	26.03	0	-1844	6556	6332	6106	5882	5656	6220	5770	308	1830	500	4270	10	1	61501469	3752	-12.71	5.23	06	0.01	-480.00	1166.00	7280	20240819	-16.21	3850	20240126	58.44	7280	-16.21	20240819	3850	58.44	20240126	7280	-16.21	20240819	3850	58.44	20240126	0.03	N	334970	500	307 억		16010536	N	N	0	N	00	N
105	20241014	161122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6110	-40	5	-0.65	2129458800	349249	93.18	6240	6330	5880	7990	4310	6150	6097.24	26.11	0	-50256	6476	6312	5986	5822	5496	6395	5905	308	1840	500	4300	10	1	61501469	3758	-12.73	5.24	06	0.57	-480.00	1166.00	7280	20240819	-16.07	3850	20240126	58.70	7280	-16.07	20240819	3850	58.70	20240126	7280	-16.07	20240819	3850	58.70	20240126	0.03	N	334970	500	307 억		16059834	N	N	0	N	00	N
106	20241014	151138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6160	10	2	0.16	2060491180	337985	90.17	6240	6330	5880	7990	4310	6150	6096.40	26.11	0	-52487	6476	6312	5986	5822	5496	6395	5905	308	1840	500	4300	10	1	61501469	3788	-12.83	5.28	06	0.55	-480.00	1166.00	7280	20240819	-15.38	3850	20240126	60.00	7280	-15.38	20240819	3850	60.00	20240126	7280	-15.38	20240819	3850	60.00	20240126	0.03	N	334970	500	307 억		16059834	N	N	0	N	00	N
107	20241014	141136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6170	20	2	0.33	1910886270	313625	83.67	6240	6330	5880	7990	4310	6150	6092.90	26.11	0	-59812	6476	6312	5986	5822	5496	6395	5905	308	1840	500	4300	10	1	61501469	3795	-12.85	5.29	06	0.51	-480.00	1166.00	7280	20240819	-15.25	3850	20240126	60.26	7280	-15.25	20240819	3850	60.26	20240126	7280	-15.25	20240819	3850	60.26	20240126	0.03	N	334970	500	307 억		16059834	N	N	0	N	00	N
108	20241014	131134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	-20	5	-0.33	1453799050	240476	64.16	6240	6240	5880	7990	4310	6150	6045.51	26.11	0	-64056	6476	6312	5986	5822	5496	6395	5905	308	1840	500	4300	10	1	61501469	3770	-12.77	5.26	06	0.39	-480.00	1166.00	7280	20240819	-15.80	3850	20240126	59.22	7280	-15.80	20240819	3850	59.22	20240126	7280	-15.80	20240819	3850	59.22	20240126	0.03	N	334970	500	307 억		16059834	N	N	0	N	00	N
109	20241014	121126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6120	-30	5	-0.49	1253199210	207762	55.43	6240	6240	5880	7990	4310	6150	6031.90	26.11	0	-62601	6476	6312	5986	5822	5496	6395	5905	308	1840	500	4300	10	1	61501469	3764	-12.75	5.25	06	0.34	-480.00	1166.00	7280	20240819	-15.93	3850	20240126	58.96	7280	-15.93	20240819	3850	58.96	20240126	7280	-15.93	20240819	3850	58.96	20240126	0.03	N	334970	500	307 억		16059834	N	N	0	N	00	N
110	20241014	111125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6160	10	2	0.16	1191788870	197717	52.75	6240	6240	5880	7990	4310	6150	6027.75	26.11	0	-61176	6476	6312	5986	5822	5496	6395	5905	308	1840	500	4300	10	1	61501469	3788	-12.83	5.28	06	0.32	-480.00	1166.00	7280	20240819	-15.38	3850	20240126	60.00	7280	-15.38	20240819	3850	60.00	20240126	7280	-15.38	20240819	3850	60.00	20240126	0.03	N	334970	500	307 억		16059834	N	N	0	N	00	N
111	20241014	101129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5980	-170	5	-2.76	814190760	135955	36.27	6240	6240	5880	7990	4310	6150	5988.68	26.11	0	-42583	6476	6312	5986	5822	5496	6395	5905	308	1840	500	4300	10	1	61501469	3678	-12.46	5.13	06	0.22	-480.00	1166.00	7280	20240819	-17.86	3850	20240126	55.32	7280	-17.86	20240819	3850	55.32	20240126	7280	-17.86	20240819	3850	55.32	20240126	0.03	N	334970	500	307 억		16059834	N	N	0	N	00	N
112	20241014	091130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5920	-230	5	-3.74	359051290	59300	15.82	6240	6240	5880	7990	4310	6150	6054.83	26.11	0	-10893	6476	6312	5986	5822	5496	6395	5905	308	1840	500	4300	10	1	61501469	3641	-12.33	5.08	06	0.10	-480.00	1166.00	7280	20240819	-18.68	3850	20240126	53.77	7280	-18.68	20240819	3850	53.77	20240126	7280	-18.68	20240819	3850	53.77	20240126	0.03	N	334970	500	307 억		16059834	N	N	0	N	00	N
113	20241011	161108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6150	310	2	5.31	2218475980	371681	47.88	5840	6150	5660	7590	4090	5840	5968.55	26.00	0	69891	6886	6362	6036	5512	5186	6200	5350	308	1750	500	4080	10	1	61501469	3782	-12.81	5.27	06	0.60	-480.00	1166.00	7280	20240819	-15.52	3850	20240126	59.74	7280	-15.52	20240819	3850	59.74	20240126	7280	-15.52	20240819	3850	59.74	20240126	0.01	N	334970	500	307 억		15989933	N	N	0	N	00	N
114	20241011	151124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6070	230	2	3.94	2068681420	347183	44.72	5840	6140	5660	7590	4090	5840	5958.51	26.00	0	68932	6886	6362	6036	5512	5186	6200	5350	308	1750	500	4080	10	1	61501469	3733	-12.65	5.21	06	0.56	-480.00	1166.00	7280	20240819	-16.62	3850	20240126	57.66	7280	-16.62	20240819	3850	57.66	20240126	7280	-16.62	20240819	3850	57.66	20240126	0.01	N	334970	500	307 억		15989933	N	N	0	N	00	N
115	20241011	141128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6060	220	2	3.77	1801505780	303026	39.03	5840	6140	5660	7590	4090	5840	5945.09	26.00	0	68350	6886	6362	6036	5512	5186	6200	5350	308	1750	500	4080	10	1	61501469	3727	-12.62	5.20	06	0.49	-480.00	1166.00	7280	20240819	-16.76	3850	20240126	57.40	7280	-16.76	20240819	3850	57.40	20240126	7280	-16.76	20240819	3850	57.40	20240126	0.01	N	334970	500	307 억		15989933	N	N	0	N	00	N
116	20241011	131128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6130	290	2	4.97	1498522310	253129	32.61	5840	6130	5660	7590	4090	5840	5920.03	26.00	0	59044	6886	6362	6036	5512	5186	6200	5350	308	1750	500	4080	10	1	61501469	3770	-12.77	5.26	06	0.41	-480.00	1166.00	7280	20240819	-15.80	3850	20240126	59.22	7280	-15.80	20240819	3850	59.22	20240126	7280	-15.80	20240819	3850	59.22	20240126	0.01	N	334970	500	307 억		15989933	N	N	0	N	00	N
117	20241011	121120	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5990	150	2	2.57	1216735400	206630	26.62	5840	6030	5660	7590	4090	5840	5888.50	26.00	0	40369	6886	6362	6036	5512	5186	6200	5350	308	1750	500	4080	10	1	61501469	3684	-12.48	5.14	06	0.34	-480.00	1166.00	7280	20240819	-17.72	3850	20240126	55.58	7280	-17.72	20240819	3850	55.58	20240126	7280	-17.72	20240819	3850	55.58	20240126	0.01	N	334970	500	307 억		15989933	N	N	0	N	00	N
118	20241011	111122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6000	160	2	2.74	1008541210	171857	22.14	5840	6030	5660	7590	4090	5840	5868.51	26.00	0	29944	6886	6362	6036	5512	5186	6200	5350	308	1750	500	4080	10	1	61501469	3690	-12.50	5.15	06	0.28	-480.00	1166.00	7280	20240819	-17.58	3850	20240126	55.84	7280	-17.58	20240819	3850	55.84	20240126	7280	-17.58	20240819	3850	55.84	20240126	0.01	N	334970	500	307 억		15989933	N	N	0	N	00	N
119	20241011	101131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5970	130	2	2.23	643342680	110813	14.27	5840	5990	5660	7590	4090	5840	5805.63	26.00	0	6297	6886	6362	6036	5512	5186	6200	5350	308	1750	500	4080	10	1	61501469	3672	-12.44	5.12	06	0.18	-480.00	1166.00	7280	20240819	-17.99	3850	20240126	55.06	7280	-17.99	20240819	3850	55.06	20240126	7280	-17.99	20240819	3850	55.06	20240126	0.01	N	334970	500	307 억		15989933	N	N	0	N	00	N
120	20241011	091126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5710	-130	5	-2.23	197512420	34382	4.43	5840	5840	5660	7590	4090	5840	5744.36	26.00	0	3704	6886	6362	6036	5512	5186	6200	5350	308	1750	500	4080	10	1	61501469	3512	-11.90	4.90	06	0.06	-480.00	1166.00	7280	20240819	-21.57	3850	20240126	48.31	7280	-21.57	20240819	3850	48.31	20240126	7280	-21.57	20240819	3850	48.31	20240126	0.01	N	334970	500	307 억		15989933	N	N	0	N	00	N
121	20241010	161151	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5840	-130	5	-2.18	4612403940	774395	355.70	5970	6560	5710	7760	4180	5970	5956.24	26.15	0	-93496	6283	6126	6033	5876	5783	6080	5830	308	1790	500	4170	10	1	61501469	3592	-12.17	5.01	06	1.26	-480.00	1166.00	7280	20240819	-19.78	3850	20240126	51.69	7280	-19.78	20240819	3850	51.69	20240126	7280	-19.78	20240819	3850	51.69	20240126	0.01	N	334970	500	307 억		16083321	N	N	0	N	00	N
122	20241010	151208	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5820	-150	5	-2.51	4471980710	750374	344.67	5970	6560	5710	7760	4180	5970	5959.67	26.15	0	-87664	6283	6126	6033	5876	5783	6080	5830	308	1790	500	4170	10	1	61501469	3579	-12.12	4.99	06	1.22	-480.00	1166.00	7280	20240819	-20.05	3850	20240126	51.17	7280	-20.05	20240819	3850	51.17	20240126	7280	-20.05	20240819	3850	51.17	20240126	0.01	N	334970	500	307 억		16083321	N	N	0	N	00	N
123	20241010	141202	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5810	-160	5	-2.68	4363784740	731706	336.09	5970	6560	5710	7760	4180	5970	5963.85	26.15	0	-87986	6283	6126	6033	5876	5783	6080	5830	308	1790	500	4170	10	1	61501469	3573	-12.10	4.98	06	1.19	-480.00	1166.00	7280	20240819	-20.19	3850	20240126	50.91	7280	-20.19	20240819	3850	50.91	20240126	7280	-20.19	20240819	3850	50.91	20240126	0.01	N	334970	500	307 억		16083321	N	N	0	N	00	N
124	20241010	131159	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5760	-210	5	-3.52	4233763870	709238	325.77	5970	6560	5710	7760	4180	5970	5969.45	26.15	0	-83595	6283	6126	6033	5876	5783	6080	5830	308	1790	500	4170	10	1	61501469	3542	-12.00	4.94	06	1.15	-480.00	1166.00	7280	20240819	-20.88	3850	20240126	49.61	7280	-20.88	20240819	3850	49.61	20240126	7280	-20.88	20240819	3850	49.61	20240126	0.01	N	334970	500	307 억		16083321	N	N	0	N	00	N
125	20241010	121159	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5780	-190	5	-3.18	3991731230	667203	306.46	5970	6560	5720	7760	4180	5970	5982.78	26.15	0	-83823	6283	6126	6033	5876	5783	6080	5830	308	1790	500	4170	10	1	61501469	3555	-12.04	4.96	06	1.08	-480.00	1166.00	7280	20240819	-20.60	3850	20240126	50.13	7280	-20.60	20240819	3850	50.13	20240126	7280	-20.60	20240819	3850	50.13	20240126	0.01	N	334970	500	307 억		16083321	N	N	0	N	00	N
126	20241010	111158	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5830	-140	5	-2.35	3571556740	594646	273.14	5970	6560	5760	7760	4180	5970	6006.19	26.15	0	-68986	6283	6126	6033	5876	5783	6080	5830	308	1790	500	4170	10	1	61501469	3586	-12.15	5.00	06	0.97	-480.00	1166.00	7280	20240819	-19.92	3850	20240126	51.43	7280	-19.92	20240819	3850	51.43	20240126	7280	-19.92	20240819	3850	51.43	20240126	0.01	N	334970	500	307 억		16083321	N	N	0	N	00	N
127	20241010	101156	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6560	590	2	9.88	1021528230	167939	77.14	5970	6560	5850	7760	4180	5970	6082.73	26.15	0	13806	6283	6126	6033	5876	5783	6080	5830	308	1790	500	4170	10	1	61501469	4034	-13.67	5.63	06	0.27	-480.00	1166.00	7280	20240819	-9.89	3850	20240126	70.39	7280	-9.89	20240819	3850	70.39	20240126	7280	-9.89	20240819	3850	70.39	20240126	0.01	N	334970	500	307 억		16083321	Y	N	0	N	00	N
128	20241010	091200	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6010	40	2	0.67	115682740	19204	8.82	5970	6070	5970	7760	4180	5970	6023.89	26.15	0	7134	6283	6126	6033	5876	5783	6080	5830	308	1790	500	4170	10	1	61501469	3696	-12.52	5.15	06	0.03	-480.00	1166.00	7280	20240819	-17.45	3850	20240126	56.10	7280	-17.45	20240819	3850	56.10	20240126	7280	-17.45	20240819	3850	56.10	20240126	0.01	N	334970	500	307 억		16083321	N	N	0	N	00	N
129	20241008	161147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5970	-40	5	-0.67	1312776170	216883	111.10	6010	6190	5940	7810	4210	6010	6052.96	26.15	0	12472	6383	6196	6083	5896	5783	6140	5840	308	1800	500	4200	10	1	61501469	3672	-12.44	5.12	06	0.35	-480.00	1166.00	7280	20240819	-17.99	3850	20240126	55.06	7280	-17.99	20240819	3850	55.06	20240126	7280	-17.99	20240819	3850	55.06	20240126	0.01	N	334970	500	307 억		16081145	N	N	0	N	00	N
130	20241008	151159	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5970	-40	5	-0.67	1226301170	202374	103.67	6010	6190	5940	7810	4210	6010	6059.58	26.15	0	9900	6383	6196	6083	5896	5783	6140	5840	308	1800	500	4200	10	1	61501469	3672	-12.44	5.12	06	0.33	-480.00	1166.00	7280	20240819	-17.99	3850	20240126	55.06	7280	-17.99	20240819	3850	55.06	20240126	7280	-17.99	20240819	3850	55.06	20240126	0.01	N	334970	500	307 억		16081145	N	N	0	N	00	N
131	20241008	141153	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6030	20	2	0.33	1023453630	168398	86.26	6010	6190	5980	7810	4210	6010	6077.59	26.15	0	5991	6383	6196	6083	5896	5783	6140	5840	308	1800	500	4200	10	1	61501469	3709	-12.56	5.17	06	0.27	-480.00	1166.00	7280	20240819	-17.17	3850	20240126	56.62	7280	-17.17	20240819	3850	56.62	20240126	7280	-17.17	20240819	3850	56.62	20240126	0.01	N	334970	500	307 억		16081145	N	N	0	N	00	N
132	20241008	131151	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6050	40	2	0.67	834637310	137130	70.25	6010	6190	5980	7810	4210	6010	6086.47	26.15	0	7857	6383	6196	6083	5896	5783	6140	5840	308	1800	500	4200	10	1	61501469	3721	-12.60	5.19	06	0.22	-480.00	1166.00	7280	20240819	-16.90	3850	20240126	57.14	7280	-16.90	20240819	3850	57.14	20240126	7280	-16.90	20240819	3850	57.14	20240126	0.01	N	334970	500	307 억		16081145	N	N	0	N	00	N
133	20241008	121153	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6040	30	2	0.50	720371340	118139	60.52	6010	6190	5980	7810	4210	6010	6097.66	26.15	0	2860	6383	6196	6083	5896	5783	6140	5840	308	1800	500	4200	10	1	61501469	3715	-12.58	5.18	06	0.19	-480.00	1166.00	7280	20240819	-17.03	3850	20240126	56.88	7280	-17.03	20240819	3850	56.88	20240126	7280	-17.03	20240819	3850	56.88	20240126	0.01	N	334970	500	307 억		16081145	N	N	0	N	00	N
134	20241008	111151	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6040	30	2	0.50	540351030	88349	45.26	6010	6190	5980	7810	4210	6010	6116.10	26.15	0	7078	6383	6196	6083	5896	5783	6140	5840	308	1800	500	4200	10	1	61501469	3715	-12.58	5.18	06	0.14	-480.00	1166.00	7280	20240819	-17.03	3850	20240126	56.88	7280	-17.03	20240819	3850	56.88	20240126	7280	-17.03	20240819	3850	56.88	20240126	0.01	N	334970	500	307 억		16081145	N	N	0	N	00	N
135	20241008	101152	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6110	100	2	1.66	407765910	66590	34.11	6010	6190	5980	7810	4210	6010	6123.54	26.15	0	11007	6383	6196	6083	5896	5783	6140	5840	308	1800	500	4200	10	1	61501469	3758	-12.73	5.24	06	0.11	-480.00	1166.00	7280	20240819	-16.07	3850	20240126	58.70	7280	-16.07	20240819	3850	58.70	20240126	7280	-16.07	20240819	3850	58.70	20240126	0.01	N	334970	500	307 억		16081145	N	N	0	N	00	N
136	20241008	091155	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6070	60	2	1.00	48142120	7977	4.09	6010	6070	5980	7810	4210	6010	6035.13	26.15	0	3044	6383	6196	6083	5896	5783	6140	5840	308	1800	500	4200	10	1	61501469	3733	-12.65	5.21	06	0.01	-480.00	1166.00	7280	20240819	-16.62	3850	20240126	57.66	7280	-16.62	20240819	3850	57.66	20240126	7280	-16.62	20240819	3850	57.66	20240126	0.01	N	334970	500	307 억		16081145	N	N	0	N	00	N
137	20241007	161208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-50	5	-0.83	1188004430	194806	58.37	6150	6270	5970	7870	4250	6060	6098.49	26.17	0	-17873	6426	6242	5966	5782	5506	6335	5875	308	1810	500	4240	10	1	61501469	3696	-12.52	5.15	06	0.32	-480.00	1166.00	7280	20240819	-17.45	3850	20240126	56.10	7280	-17.45	20240819	3850	56.10	20240126	7280	-17.45	20240819	3850	56.10	20240126	0.01	N	334970	500	307 억		16094655	N	N	0	N	00	N
138	20241007	151120	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-40	5	-0.66	1118064650	183155	54.88	6150	6270	6000	7870	4250	6060	6104.48	26.17	0	-17392	6426	6242	5966	5782	5506	6335	5875	308	1810	500	4240	10	1	61501469	3702	-12.54	5.16	06	0.30	-480.00	1166.00	7280	20240819	-17.31	3850	20240126	56.36	7280	-17.31	20240819	3850	56.36	20240126	7280	-17.31	20240819	3850	56.36	20240126	0.01	N	334970	500	307 억		16094655	N	N	0	N	00	N
139	20241007	141142	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	10	2	0.17	1004300750	164294	49.23	6150	6270	6000	7870	4250	6060	6112.83	26.17	0	-16182	6426	6242	5966	5782	5506	6335	5875	308	1810	500	4240	10	1	61501469	3733	-12.65	5.21	06	0.27	-480.00	1166.00	7280	20240819	-16.62	3850	20240126	57.66	7280	-16.62	20240819	3850	57.66	20240126	7280	-16.62	20240819	3850	57.66	20240126	0.01	N	334970	500	307 억		16094655	N	N	0	N	00	N
140	20241007	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	40	2	0.66	913710720	149418	44.77	6150	6270	6000	7870	4250	6060	6115.14	26.17	0	-7551	6426	6242	5966	5782	5506	6335	5875	308	1810	500	4240	10	1	61501469	3752	-12.71	5.23	06	0.24	-480.00	1166.00	7280	20240819	-16.21	3850	20240126	58.44	7280	-16.21	20240819	3850	58.44	20240126	7280	-16.21	20240819	3850	58.44	20240126	0.01	N	334970	500	307 억		16094655	N	N	0	N	00	N
141	20241007	121140	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-20	5	-0.33	854420270	139642	41.84	6150	6270	6000	7870	4250	6060	6118.65	26.17	0	-12280	6426	6242	5966	5782	5506	6335	5875	308	1810	500	4240	10	1	61501469	3715	-12.58	5.18	06	0.23	-480.00	1166.00	7280	20240819	-17.03	3850	20240126	56.88	7280	-17.03	20240819	3850	56.88	20240126	7280	-17.03	20240819	3850	56.88	20240126	0.01	N	334970	500	307 억		16094655	N	N	0	N	00	N
142	20241007	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	30	2	0.50	800120500	130673	39.15	6150	6270	6000	7870	4250	6060	6123.08	26.17	0	-11077	6426	6242	5966	5782	5506	6335	5875	308	1810	500	4240	10	1	61501469	3745	-12.69	5.22	06	0.21	-480.00	1166.00	7280	20240819	-16.35	3850	20240126	58.18	7280	-16.35	20240819	3850	58.18	20240126	7280	-16.35	20240819	3850	58.18	20240126	0.01	N	334970	500	307 억		16094655	N	N	0	N	00	N
143	20241007	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-30	5	-0.50	655979020	106808	32.00	6150	6270	6030	7870	4250	6060	6141.67	26.17	0	-6669	6426	6242	5966	5782	5506	6335	5875	308	1810	500	4240	10	1	61501469	3709	-12.56	5.17	06	0.17	-480.00	1166.00	7280	20240819	-17.17	3850	20240126	56.62	7280	-17.17	20240819	3850	56.62	20240126	7280	-17.17	20240819	3850	56.62	20240126	0.01	N	334970	500	307 억		16094655	N	N	0	N	00	N
144	20241007	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	100	2	1.65	408851500	66188	19.83	6150	6270	6140	7870	4250	6060	6177.15	26.17	0	-11364	6426	6242	5966	5782	5506	6335	5875	308	1810	500	4240	10	1	61501469	3788	-12.83	5.28	06	0.11	-480.00	1166.00	7280	20240819	-15.38	3850	20240126	60.00	7280	-15.38	20240819	3850	60.00	20240126	7280	-15.38	20240819	3850	60.00	20240126	0.01	N	334970	500	307 억		16094655	N	N	0	N	00	N
145	20241004	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	350	2	6.13	1955295540	326209	136.69	5710	6150	5690	7420	4000	5710	5993.97	26.09	0	52464	6116	5912	5706	5502	5296	5810	5400	308	1710	500	3990	10	1	61501469	3727	-12.62	5.20	06	0.53	-480.00	1166.00	7280	20240819	-16.76	3850	20240126	57.40	7280	-16.76	20240819	3850	57.40	20240126	7280	-16.76	20240819	3850	57.40	20240126	0.00	N	334970	500	307 억		16045525	N	N	0	N	00	N
146	20241004	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	390	2	6.83	1906570310	318189	133.33	5710	6150	5690	7420	4000	5710	5991.94	26.09	0	50019	6116	5912	5706	5502	5296	5810	5400	308	1710	500	3990	10	1	61501469	3752	-12.71	5.23	06	0.52	-480.00	1166.00	7280	20240819	-16.21	3850	20240126	58.44	7280	-16.21	20240819	3850	58.44	20240126	7280	-16.21	20240819	3850	58.44	20240126	0.00	N	334970	500	307 억		16045525	N	N	0	N	00	N
147	20241004	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	340	2	5.95	1666807220	278818	116.83	5710	6150	5690	7420	4000	5710	5978.12	26.09	0	43733	6116	5912	5706	5502	5296	5810	5400	308	1710	500	3990	10	1	61501469	3721	-12.60	5.19	06	0.45	-480.00	1166.00	7280	20240819	-16.90	3850	20240126	57.14	7280	-16.90	20240819	3850	57.14	20240126	7280	-16.90	20240819	3850	57.14	20240126	0.00	N	334970	500	307 억		16045525	N	N	0	N	00	N
148	20241004	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	350	2	6.13	1268034560	213294	89.38	5710	6120	5690	7420	4000	5710	5945.01	26.09	0	35159	6116	5912	5706	5502	5296	5810	5400	308	1710	500	3990	10	1	61501469	3727	-12.62	5.20	06	0.35	-480.00	1166.00	7280	20240819	-16.76	3850	20240126	57.40	7280	-16.76	20240819	3850	57.40	20240126	7280	-16.76	20240819	3850	57.40	20240126	0.00	N	334970	500	307 억		16045525	N	N	0	N	00	N
149	20241004	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	320	2	5.60	1098598040	185277	77.64	5710	6120	5690	7420	4000	5710	5929.49	26.09	0	37308	6116	5912	5706	5502	5296	5810	5400	308	1710	500	3990	10	1	61501469	3709	-12.56	5.17	06	0.30	-480.00	1166.00	7280	20240819	-17.17	3850	20240126	56.62	7280	-17.17	20240819	3850	56.62	20240126	7280	-17.17	20240819	3850	56.62	20240126	0.00	N	334970	500	307 억		16045525	N	N	0	N	00	N
150	20241004	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	330	2	5.78	930640280	157503	66.00	5710	6120	5690	7420	4000	5710	5908.71	26.09	0	24045	6116	5912	5706	5502	5296	5810	5400	308	1710	500	3990	10	1	61501469	3715	-12.58	5.18	06	0.26	-480.00	1166.00	7280	20240819	-17.03	3850	20240126	56.88	7280	-17.03	20240819	3850	56.88	20240126	7280	-17.03	20240819	3850	56.88	20240126	0.00	N	334970	500	307 억		16045525	N	N	0	N	00	N
151	20241004	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	200	2	3.50	410769270	71033	29.77	5710	5930	5690	7420	4000	5710	5782.79	26.09	0	5624	6116	5912	5706	5502	5296	5810	5400	308	1710	500	3990	10	1	61501469	3635	-12.31	5.07	06	0.12	-480.00	1166.00	7280	20240819	-18.82	3850	20240126	53.51	7280	-18.82	20240819	3850	53.51	20240126	7280	-18.82	20240819	3850	53.51	20240126	0.00	N	334970	500	307 억		16045525	N	N	0	N	00	N
152	20241004	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	40	2	0.70	58122680	10193	4.27	5710	5760	5690	7420	4000	5710	5702.22	26.09	0	4312	6116	5912	5706	5502	5296	5810	5400	308	1710	500	3990	10	1	61501469	3536	-11.98	4.93	06	0.02	-480.00	1166.00	7280	20240819	-21.02	3850	20240126	49.35	7280	-21.02	20240819	3850	49.35	20240126	7280	-21.02	20240819	3850	49.35	20240126	0.00	N	334970	500	307 억		16045525	N	N	0	N	00	N
153	20241002	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-240	5	-4.03	1371007500	238613	60.20	5910	5910	5500	7730	4170	5950	5745.76	26.18	0	-58871	6336	6142	5936	5742	5536	6240	5840	308	1780	500	4160	10	1	61501469	3512	-11.90	4.90	06	0.39	-480.00	1166.00	7280	20240819	-21.57	3850	20240126	48.31	7280	-21.57	20240819	3850	48.31	20240126	7280	-21.57	20240819	3850	48.31	20240126	0.00	N	334970	500	307 억		16104121	N	N	0	N	00	N
154	20241002	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-250	5	-4.20	1298753610	225991	57.01	5910	5910	5500	7730	4170	5950	5746.92	26.18	0	-53752	6336	6142	5936	5742	5536	6240	5840	308	1780	500	4160	10	1	61501469	3506	-11.88	4.89	06	0.37	-480.00	1166.00	7280	20240819	-21.70	3850	20240126	48.05	7280	-21.70	20240819	3850	48.05	20240126	7280	-21.70	20240819	3850	48.05	20240126	0.00	N	334970	500	307 억		16104121	N	N	0	N	00	N
155	20241002	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-220	5	-3.70	1038360720	180521	45.54	5910	5910	5500	7730	4170	5950	5752.02	26.18	0	-36484	6336	6142	5936	5742	5536	6240	5840	308	1780	500	4160	10	1	61501469	3524	-11.94	4.91	06	0.29	-480.00	1166.00	7280	20240819	-21.29	3850	20240126	48.83	7280	-21.29	20240819	3850	48.83	20240126	7280	-21.29	20240819	3850	48.83	20240126	0.00	N	334970	500	307 억		16104121	N	N	0	N	00	N
156	20241002	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-190	5	-3.19	887321860	154148	38.89	5910	5910	5500	7730	4170	5950	5756.29	26.18	0	-20091	6336	6142	5936	5742	5536	6240	5840	308	1780	500	4160	10	1	61501469	3542	-12.00	4.94	06	0.25	-480.00	1166.00	7280	20240819	-20.88	3850	20240126	49.61	7280	-20.88	20240819	3850	49.61	20240126	7280	-20.88	20240819	3850	49.61	20240126	0.00	N	334970	500	307 억		16104121	N	N	0	N	00	N
157	20241002	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-170	5	-2.86	809821510	140736	35.50	5910	5910	5500	7730	4170	5950	5754.18	26.18	0	-15535	6336	6142	5936	5742	5536	6240	5840	308	1780	500	4160	10	1	61501469	3555	-12.04	4.96	06	0.23	-480.00	1166.00	7280	20240819	-20.60	3850	20240126	50.13	7280	-20.60	20240819	3850	50.13	20240126	7280	-20.60	20240819	3850	50.13	20240126	0.00	N	334970	500	307 억		16104121	N	N	0	N	00	N
158	20241002	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-200	5	-3.36	723885710	125797	31.74	5910	5910	5500	7730	4170	5950	5754.39	26.18	0	-8308	6336	6142	5936	5742	5536	6240	5840	308	1780	500	4160	10	1	61501469	3536	-11.98	4.93	06	0.20	-480.00	1166.00	7280	20240819	-21.02	3850	20240126	49.35	7280	-21.02	20240819	3850	49.35	20240126	7280	-21.02	20240819	3850	49.35	20240126	0.00	N	334970	500	307 억		16104121	N	N	0	N	00	N
159	20241002	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-150	5	-2.52	503683020	87309	22.03	5910	5910	5500	7730	4170	5950	5768.96	26.18	0	-5703	6336	6142	5936	5742	5536	6240	5840	308	1780	500	4160	10	1	61501469	3567	-12.08	4.97	06	0.14	-480.00	1166.00	7280	20240819	-20.33	3850	20240126	50.65	7280	-20.33	20240819	3850	50.65	20240126	7280	-20.33	20240819	3850	50.65	20240126	0.00	N	334970	500	307 억		16104121	N	N	0	N	00	N
160	20241002	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-170	5	-2.86	164261620	28449	7.18	5910	5910	5500	7730	4170	5950	5773.88	26.18	0	1223	6336	6142	5936	5742	5536	6240	5840	308	1780	500	4160	10	1	61501469	3555	-12.04	4.96	06	0.05	-480.00	1166.00	7280	20240819	-20.60	3850	20240126	50.13	7280	-20.60	20240819	3850	50.13	20240126	7280	-20.60	20240819	3850	50.13	20240126	0.00	N	334970	500	307 억		16104121	N	N	0	N	00	N