KissMeData/450330/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	161429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8120	160	2	2.01	363810170	45442	157.19	8000	8150	7800	10340	5580	7960	8005.83	1.31	0	13394	8273	8116	8033	7876	7793	8075	7835	39	2380	500	5570	10	1	7836009	636	26.80	3.20	12	0.58	303.00	2537.00	29550	20240703	-72.52	7800	20241031	4.10	29550	-72.52	20240703	7800	4.10	20241031	29550	-72.52	20240703	7800	4.10	20241031	1.10	N	450330	500	39 억		102293	N	N	0	N	00	N
3	20241031	151451	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8140	180	2	2.26	344589490	43076	149.01	8000	8150	7800	10340	5580	7960	7999.57	1.31	0	13519	8273	8116	8033	7876	7793	8075	7835	39	2380	500	5570	10	1	7836009	638	26.86	3.21	12	0.55	303.00	2537.00	29550	20240703	-72.45	7800	20241031	4.36	29550	-72.45	20240703	7800	4.36	20241031	29550	-72.45	20240703	7800	4.36	20241031	1.10	N	450330	500	39 억		102293	N	N	0	N	00	N
4	20241031	141449	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8130	170	2	2.14	306335260	38370	132.73	8000	8130	7800	10340	5580	7960	7983.72	1.31	0	11960	8273	8116	8033	7876	7793	8075	7835	39	2380	500	5570	10	1	7836009	637	26.83	3.20	12	0.49	303.00	2537.00	29550	20240703	-72.49	7800	20241031	4.23	29550	-72.49	20240703	7800	4.23	20241031	29550	-72.49	20240703	7800	4.23	20241031	1.10	N	450330	500	39 억		102293	N	N	0	N	00	N
5	20241031	131451	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8100	140	2	1.76	265448160	33325	115.28	8000	8110	7800	10340	5580	7960	7965.44	1.31	0	10117	8273	8116	8033	7876	7793	8075	7835	39	2380	500	5570	10	1	7836009	635	26.73	3.19	12	0.43	303.00	2537.00	29550	20240703	-72.59	7800	20241031	3.85	29550	-72.59	20240703	7800	3.85	20241031	29550	-72.59	20240703	7800	3.85	20241031	1.10	N	450330	500	39 억		102293	N	N	0	N	00	N
6	20241031	121445	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8050	90	2	1.13	224492990	28256	97.74	8000	8080	7800	10340	5580	7960	7944.97	1.31	0	7613	8273	8116	8033	7876	7793	8075	7835	39	2380	500	5570	10	1	7836009	631	26.57	3.17	12	0.36	303.00	2537.00	29550	20240703	-72.76	7800	20241031	3.21	29550	-72.76	20240703	7800	3.21	20241031	29550	-72.76	20240703	7800	3.21	20241031	1.10	N	450330	500	39 억		102293	N	N	0	N	00	N
7	20241031	111445	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8040	80	2	1.01	168797070	21332	73.79	8000	8040	7800	10340	5580	7960	7912.86	1.31	0	5209	8273	8116	8033	7876	7793	8075	7835	39	2380	500	5570	10	1	7836009	630	26.53	3.17	12	0.27	303.00	2537.00	29550	20240703	-72.79	7800	20241031	3.08	29550	-72.79	20240703	7800	3.08	20241031	29550	-72.79	20240703	7800	3.08	20241031	1.10	N	450330	500	39 억		102293	N	N	0	N	00	N
8	20241031	101448	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7880	-80	5	-1.01	83583090	10611	36.70	8000	8000	7800	10340	5580	7960	7877.02	1.31	0	-1334	8273	8116	8033	7876	7793	8075	7835	39	2380	500	5570	10	1	7836009	617	26.01	3.11	12	0.14	303.00	2537.00	29550	20240703	-73.33	7800	20241031	1.03	29550	-73.33	20240703	7800	1.03	20241031	29550	-73.33	20240703	7800	1.03	20241031	1.10	N	450330	500	39 억		102293	N	N	0	N	00	N
9	20241031	091446	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7870	-90	5	-1.13	44842540	5672	19.62	8000	8000	7800	10340	5580	7960	7905.95	1.31	0	-3143	8273	8116	8033	7876	7793	8075	7835	39	2380	500	5570	10	1	7836009	617	25.97	3.10	12	0.07	303.00	2537.00	29550	20240703	-73.37	7800	20241031	0.90	29550	-73.37	20240703	7800	0.90	20241031	29550	-73.37	20240703	7800	0.90	20241031	1.10	N	450330	500	39 억		102293	N	N	0	N	00	N
10	20241030	161439	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-90	5	-1.12	224829940	27980	70.37	8190	8190	7950	10460	5640	8050	8035.39	1.38	0	-6260	8223	8136	8043	7956	7863	8180	8000	39	2410	500	5630	10	1	7836009	624	26.27	3.14	12	0.36	303.00	2537.00	29550	20240703	-73.06	7900	20241025	0.76	29550	-73.06	20240703	7900	0.76	20241025	29550	-73.06	20240703	7900	0.76	20241025	1.05	N	450330	500	39 억		108456	N	N	0	N	00	N
11	20241030	151517	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-60	5	-0.75	211385450	26290	66.12	8190	8190	7950	10460	5640	8050	8040.53	1.38	0	-6074	8223	8136	8043	7956	7863	8180	8000	39	2410	500	5630	10	1	7836009	626	26.37	3.15	12	0.34	303.00	2537.00	29550	20240703	-72.96	7900	20241025	1.14	29550	-72.96	20240703	7900	1.14	20241025	29550	-72.96	20240703	7900	1.14	20241025	1.05	N	450330	500	39 억		108456	N	N	0	N	00	N
12	20241030	141450	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-50	5	-0.62	162001290	20092	50.53	8190	8190	8000	10460	5640	8050	8062.97	1.38	0	-4757	8223	8136	8043	7956	7863	8180	8000	39	2410	500	5630	10	1	7836009	627	26.40	3.15	12	0.26	303.00	2537.00	29550	20240703	-72.93	7900	20241025	1.27	29550	-72.93	20240703	7900	1.27	20241025	29550	-72.93	20240703	7900	1.27	20241025	1.05	N	450330	500	39 억		108456	N	N	0	N	00	N
13	20241030	131457	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	0	3	0.00	132774810	16448	41.37	8190	8190	8010	10460	5640	8050	8072.40	1.38	0	-3149	8223	8136	8043	7956	7863	8180	8000	39	2410	500	5630	10	1	7836009	631	26.57	3.17	12	0.21	303.00	2537.00	29550	20240703	-72.76	7900	20241025	1.90	29550	-72.76	20240703	7900	1.90	20241025	29550	-72.76	20240703	7900	1.90	20241025	1.05	N	450330	500	39 억		108456	N	N	0	N	00	N
14	20241030	121516	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	20	2	0.25	108948880	13491	33.93	8190	8190	8010	10460	5640	8050	8075.67	1.38	0	-2365	8223	8136	8043	7956	7863	8180	8000	39	2410	500	5630	10	1	7836009	632	26.63	3.18	12	0.17	303.00	2537.00	29550	20240703	-72.69	7900	20241025	2.15	29550	-72.69	20240703	7900	2.15	20241025	29550	-72.69	20240703	7900	2.15	20241025	1.05	N	450330	500	39 억		108456	N	N	0	N	00	N
15	20241030	111453	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	0	3	0.00	78530710	9729	24.47	8190	8190	8010	10460	5640	8050	8071.82	1.38	0	-1176	8223	8136	8043	7956	7863	8180	8000	39	2410	500	5630	10	1	7836009	631	26.57	3.17	12	0.12	303.00	2537.00	29550	20240703	-72.76	7900	20241025	1.90	29550	-72.76	20240703	7900	1.90	20241025	29550	-72.76	20240703	7900	1.90	20241025	1.05	N	450330	500	39 억		108456	N	N	0	N	00	N
16	20241030	101442	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-30	5	-0.37	64078850	7930	19.95	8190	8190	8010	10460	5640	8050	8080.56	1.38	0	-1106	8223	8136	8043	7956	7863	8180	8000	39	2410	500	5630	10	1	7836009	628	26.47	3.16	12	0.10	303.00	2537.00	29550	20240703	-72.86	7900	20241025	1.52	29550	-72.86	20240703	7900	1.52	20241025	29550	-72.86	20240703	7900	1.52	20241025	1.05	N	450330	500	39 억		108456	N	N	0	N	00	N
17	20241030	091450	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-20	5	-0.25	25811050	3194	8.03	8190	8190	8010	10460	5640	8050	8081.11	1.38	0	-63	8223	8136	8043	7956	7863	8180	8000	39	2410	500	5630	10	1	7836009	629	26.50	3.17	12	0.04	303.00	2537.00	29550	20240703	-72.83	7900	20241025	1.65	29550	-72.83	20240703	7900	1.65	20241025	29550	-72.83	20240703	7900	1.65	20241025	1.05	N	450330	500	39 억		108456	N	N	0	N	00	N
18	20241029	161355	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	50	2	0.62	315071800	39316	126.28	8000	8130	7950	10400	5600	8000	8013.46	1.29	0	4620	8173	8086	8013	7926	7853	8130	7970	39	2400	500	5600	10	1	7836009	631	26.57	3.17	12	0.50	303.00	2537.00	29550	20240703	-72.76	7900	20241025	1.90	29550	-72.76	20240703	7900	1.90	20241025	29550	-72.76	20240703	7900	1.90	20241025	1.05	N	450330	500	39 억		101076	N	N	0	N	00	N
19	20241029	151416	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	70	2	0.88	292059250	36460	117.11	8000	8130	7950	10400	5600	8000	8010.40	1.29	0	3135	8173	8086	8013	7926	7853	8130	7970	39	2400	500	5600	10	1	7836009	632	26.63	3.18	12	0.47	303.00	2537.00	29550	20240703	-72.69	7900	20241025	2.15	29550	-72.69	20240703	7900	2.15	20241025	29550	-72.69	20240703	7900	2.15	20241025	1.05	N	450330	500	39 억		101076	N	N	0	N	00	N
20	20241029	141208	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-10	5	-0.12	193043680	24133	77.51	8000	8080	7950	10400	5600	8000	7999.16	1.29	0	-717	8173	8086	8013	7926	7853	8130	7970	39	2400	500	5600	10	1	7836009	626	26.37	3.15	12	0.31	303.00	2537.00	29550	20240703	-72.96	7900	20241025	1.14	29550	-72.96	20240703	7900	1.14	20241025	29550	-72.96	20240703	7900	1.14	20241025	1.05	N	450330	500	39 억		101076	N	N	0	N	00	N
21	20241029	131404	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	10	2	0.12	175701810	21964	70.55	8000	8080	7950	10400	5600	8000	7999.54	1.29	0	-572	8173	8086	8013	7926	7853	8130	7970	39	2400	500	5600	10	1	7836009	628	26.44	3.16	12	0.28	303.00	2537.00	29550	20240703	-72.89	7900	20241025	1.39	29550	-72.89	20240703	7900	1.39	20241025	29550	-72.89	20240703	7900	1.39	20241025	1.05	N	450330	500	39 억		101076	N	N	0	N	00	N
22	20241029	121404	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-30	5	-0.38	118392310	14815	47.58	8000	8040	7950	10400	5600	8000	7991.38	1.29	0	-1263	8173	8086	8013	7926	7853	8130	7970	39	2400	500	5600	10	1	7836009	625	26.30	3.14	12	0.19	303.00	2537.00	29550	20240703	-73.03	7900	20241025	0.89	29550	-73.03	20240703	7900	0.89	20241025	29550	-73.03	20240703	7900	0.89	20241025	1.05	N	450330	500	39 억		101076	N	N	0	N	00	N
23	20241029	111428	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	10	2	0.12	108343550	13557	43.54	8000	8040	7950	10400	5600	8000	7991.71	1.29	0	-613	8173	8086	8013	7926	7853	8130	7970	39	2400	500	5600	10	1	7836009	628	26.44	3.16	12	0.17	303.00	2537.00	29550	20240703	-72.89	7900	20241025	1.39	29550	-72.89	20240703	7900	1.39	20241025	29550	-72.89	20240703	7900	1.39	20241025	1.05	N	450330	500	39 억		101076	N	N	0	N	00	N
24	20241029	101402	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	10	2	0.12	73801210	9230	29.65	8000	8040	7950	10400	5600	8000	7995.80	1.29	0	43	8173	8086	8013	7926	7853	8130	7970	39	2400	500	5600	10	1	7836009	628	26.44	3.16	12	0.12	303.00	2537.00	29550	20240703	-72.89	7900	20241025	1.39	29550	-72.89	20240703	7900	1.39	20241025	29550	-72.89	20240703	7900	1.39	20241025	1.05	N	450330	500	39 억		101076	N	N	0	N	00	N
25	20241028	161344	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	50	2	0.63	242057130	30203	49.84	7990	8100	7940	10330	5570	7950	8014.34	1.21	0	3609	8236	8092	7996	7852	7756	8045	7805	39	2380	500	5560	10	1	7836009	627	26.40	3.15	12	0.39	303.00	2537.00	29550	20240703	-72.93	7900	20241025	1.27	29550	-72.93	20240703	7900	1.27	20241025	29550	-72.93	20240703	7900	1.27	20241025	1.04	N	450330	500	39 억		95079	N	N	0	N	00	N
26	20241028	151400	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	50	2	0.63	230337260	28738	47.43	7990	8100	7940	10330	5570	7950	8015.08	1.21	0	3340	8236	8092	7996	7852	7756	8045	7805	39	2380	500	5560	10	1	7836009	627	26.40	3.15	12	0.37	303.00	2537.00	29550	20240703	-72.93	7900	20241025	1.27	29550	-72.93	20240703	7900	1.27	20241025	29550	-72.93	20240703	7900	1.27	20241025	1.04	N	450330	500	39 억		95079	N	N	0	N	00	N
27	20241028	141402	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	80	2	1.01	213013550	26577	43.86	7990	8100	7940	10330	5570	7950	8014.96	1.21	0	4109	8236	8092	7996	7852	7756	8045	7805	39	2380	500	5560	10	1	7836009	629	26.50	3.17	12	0.34	303.00	2537.00	29550	20240703	-72.83	7900	20241025	1.65	29550	-72.83	20240703	7900	1.65	20241025	29550	-72.83	20240703	7900	1.65	20241025	1.04	N	450330	500	39 억		95079	N	N	0	N	00	N
28	20241028	131355	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	40	2	0.50	176336220	21991	36.29	7990	8100	7940	10330	5570	7950	8018.56	1.21	0	3885	8236	8092	7996	7852	7756	8045	7805	39	2380	500	5560	10	1	7836009	626	26.37	3.15	12	0.28	303.00	2537.00	29550	20240703	-72.96	7900	20241025	1.14	29550	-72.96	20240703	7900	1.14	20241025	29550	-72.96	20240703	7900	1.14	20241025	1.04	N	450330	500	39 억		95079	N	N	0	N	00	N
29	20241028	121356	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	100	2	1.26	144075900	17968	29.65	7990	8100	7940	10330	5570	7950	8018.47	1.21	0	3071	8236	8092	7996	7852	7756	8045	7805	39	2380	500	5560	10	1	7836009	631	26.57	3.17	12	0.23	303.00	2537.00	29550	20240703	-72.76	7900	20241025	1.90	29550	-72.76	20240703	7900	1.90	20241025	29550	-72.76	20240703	7900	1.90	20241025	1.04	N	450330	500	39 억		95079	N	N	0	N	00	N
30	20241028	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	90	2	1.13	119348360	14896	24.58	7990	8100	7940	10330	5570	7950	8012.11	1.21	0	1690	8236	8092	7996	7852	7756	8045	7805	39	2380	500	5560	10	1	7836009	630	26.53	3.17	12	0.19	303.00	2537.00	29550	20240703	-72.79	7900	20241025	1.77	29550	-72.79	20240703	7900	1.77	20241025	29550	-72.79	20240703	7900	1.77	20241025	1.04	N	450330	500	39 억		95079	N	N	0	N	00	N
31	20241028	101341	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	100	2	1.26	88280540	11025	18.19	7990	8100	7940	10330	5570	7950	8007.31	1.21	0	3673	8236	8092	7996	7852	7756	8045	7805	39	2380	500	5560	10	1	7836009	631	26.57	3.17	12	0.14	303.00	2537.00	29550	20240703	-72.76	7900	20241025	1.90	29550	-72.76	20240703	7900	1.90	20241025	29550	-72.76	20240703	7900	1.90	20241025	1.04	N	450330	500	39 억		95079	N	N	0	N	00	N
32	20241028	091352	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	70	2	0.88	20699060	2591	4.28	7990	8030	7950	10330	5570	7950	7988.83	1.21	0	1280	8236	8092	7996	7852	7756	8045	7805	39	2380	500	5560	10	1	7836009	628	26.47	3.16	12	0.03	303.00	2537.00	29550	20240703	-72.86	7900	20241025	1.52	29550	-72.86	20240703	7900	1.52	20241025	29550	-72.86	20240703	7900	1.52	20241025	1.04	N	450330	500	39 억		95079	N	N	0	N	00	N
33	20241025	161353	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7950	-190	5	-2.33	483101910	60472	104.92	8110	8140	7900	10580	5700	8140	7989.02	1.11	0	8190	8513	8326	8183	7996	7853	8255	7925	39	2440	500	5690	10	1	7836009	623	26.24	3.13	12	0.77	303.00	2537.00	29550	20240703	-73.10	7900	20241025	0.63	29550	-73.10	20240703	7900	0.63	20241025	29550	-73.10	20240703	7900	0.63	20241025	1.04	N	450330	500	39 억		86928	N	N	0	N	00	N
34	20241025	151358	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7970	-170	5	-2.09	463552840	58010	100.64	8110	8140	7900	10580	5700	8140	7990.91	1.11	0	7594	8513	8326	8183	7996	7853	8255	7925	39	2440	500	5690	10	1	7836009	625	26.30	3.14	12	0.74	303.00	2537.00	29550	20240703	-73.03	7900	20241025	0.89	29550	-73.03	20240703	7900	0.89	20241025	29550	-73.03	20240703	7900	0.89	20241025	1.04	N	450330	500	39 억		86928	N	N	0	N	00	N
35	20241025	141354	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7990	-150	5	-1.84	396112330	49510	85.90	8110	8140	7900	10580	5700	8140	8000.65	1.11	0	7375	8513	8326	8183	7996	7853	8255	7925	39	2440	500	5690	10	1	7836009	626	26.37	3.15	12	0.63	303.00	2537.00	29550	20240703	-72.96	7900	20241025	1.14	29550	-72.96	20240703	7900	1.14	20241025	29550	-72.96	20240703	7900	1.14	20241025	1.04	N	450330	500	39 억		86928	N	N	0	N	00	N
36	20241025	131355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7990	-150	5	-1.84	361898650	45233	78.48	8110	8140	7900	10580	5700	8140	8000.77	1.11	0	8794	8513	8326	8183	7996	7853	8255	7925	39	2440	500	5690	10	1	7836009	626	26.37	3.15	12	0.58	303.00	2537.00	29550	20240703	-72.96	7900	20241025	1.14	29550	-72.96	20240703	7900	1.14	20241025	29550	-72.96	20240703	7900	1.14	20241025	1.04	N	450330	500	39 억		86928	N	N	0	N	00	N
37	20241025	121359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8030	-110	5	-1.35	353232720	44151	76.60	8110	8140	7900	10580	5700	8140	8000.56	1.11	0	8474	8513	8326	8183	7996	7853	8255	7925	39	2440	500	5690	10	1	7836009	629	26.50	3.17	12	0.56	303.00	2537.00	29550	20240703	-72.83	7900	20241025	1.65	29550	-72.83	20240703	7900	1.65	20241025	29550	-72.83	20240703	7900	1.65	20241025	1.04	N	450330	500	39 억		86928	N	N	0	N	00	N
38	20241025	111353	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7920	-220	5	-2.70	294681060	36815	63.87	8110	8140	7900	10580	5700	8140	8004.37	1.11	0	2326	8513	8326	8183	7996	7853	8255	7925	39	2440	500	5690	10	1	7836009	621	26.14	3.12	12	0.47	303.00	2537.00	29550	20240703	-73.20	7900	20241025	0.25	29550	-73.20	20240703	7900	0.25	20241025	29550	-73.20	20240703	7900	0.25	20241025	1.04	N	450330	500	39 억		86928	N	N	0	N	00	N
39	20241025	101353	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7980	-160	5	-1.97	210814290	26261	45.56	8110	8140	7960	10580	5700	8140	8027.66	1.11	0	2661	8513	8326	8183	7996	7853	8255	7925	39	2440	500	5690	10	1	7836009	625	26.34	3.15	12	0.34	303.00	2537.00	29550	20240703	-72.99	7960	20241025	0.25	29550	-72.99	20240703	7960	0.25	20241025	29550	-72.99	20240703	7960	0.25	20241025	1.04	N	450330	500	39 억		86928	N	N	0	N	00	N
40	20241025	091356	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8050	-90	5	-1.11	98797350	12271	21.29	8110	8140	8030	10580	5700	8140	8051.29	1.11	0	4283	8513	8326	8183	7996	7853	8255	7925	39	2440	500	5690	10	1	7836009	631	26.57	3.17	12	0.16	303.00	2537.00	29550	20240703	-72.76	8030	20241025	0.25	29550	-72.76	20240703	8030	0.25	20241025	29550	-72.76	20240703	8030	0.25	20241025	1.04	N	450330	500	39 억		86928	N	N	0	N	00	N
41	20241024	161326	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8140	-250	5	-2.98	464360640	57193	111.77	8370	8370	8040	10900	5880	8390	8119.05	1.09	0	1013	8763	8576	8343	8156	7923	8670	8250	39	2510	500	5870	10	1	7836009	638	26.86	3.21	12	0.73	303.00	2537.00	29550	20240703	-72.45	8040	20241024	1.24	29550	-72.45	20240703	8040	1.24	20241024	29550	-72.45	20240703	8040	1.24	20241024	1.04	N	450330	500	39 억		85778	N	N	0	N	00	N
42	20241024	151340	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8130	-260	5	-3.10	453856380	55899	109.25	8370	8370	8040	10900	5880	8390	8119.12	1.09	0	883	8763	8576	8343	8156	7923	8670	8250	39	2510	500	5870	10	1	7836009	637	26.83	3.20	12	0.71	303.00	2537.00	29550	20240703	-72.49	8040	20241024	1.12	29550	-72.49	20240703	8040	1.12	20241024	29550	-72.49	20240703	8040	1.12	20241024	1.04	N	450330	500	39 억		85778	N	N	0	N	00	N
43	20241024	141326	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8100	-290	5	-3.46	428884840	52811	103.21	8370	8370	8040	10900	5880	8390	8121.01	1.09	0	348	8763	8576	8343	8156	7923	8670	8250	39	2510	500	5870	10	1	7836009	635	26.73	3.19	12	0.67	303.00	2537.00	29550	20240703	-72.59	8040	20241024	0.75	29550	-72.59	20240703	8040	0.75	20241024	29550	-72.59	20240703	8040	0.75	20241024	1.04	N	450330	500	39 억		85778	N	N	0	N	00	N
44	20241024	131338	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8100	-290	5	-3.46	313402020	38512	75.27	8370	8370	8050	10900	5880	8390	8137.63	1.09	0	-4687	8763	8576	8343	8156	7923	8670	8250	39	2510	500	5870	10	1	7836009	635	26.73	3.19	12	0.49	303.00	2537.00	29550	20240703	-72.59	8050	20241024	0.62	29550	-72.59	20240703	8050	0.62	20241024	29550	-72.59	20240703	8050	0.62	20241024	1.04	N	450330	500	39 억		85778	N	N	0	N	00	N
45	20241024	121330	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8160	-230	5	-2.74	198156060	24281	47.45	8370	8370	8110	10900	5880	8390	8160.74	1.09	0	-4871	8763	8576	8343	8156	7923	8670	8250	39	2510	500	5870	10	1	7836009	639	26.93	3.22	12	0.31	303.00	2537.00	29550	20240703	-72.39	8110	20241024	0.62	29550	-72.39	20240703	8110	0.62	20241024	29550	-72.39	20240703	8110	0.62	20241024	1.04	N	450330	500	39 억		85778	N	N	0	N	00	N
46	20241024	111331	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8160	-230	5	-2.74	168839430	20679	40.41	8370	8370	8110	10900	5880	8390	8164.54	1.09	0	-5970	8763	8576	8343	8156	7923	8670	8250	39	2510	500	5870	10	1	7836009	639	26.93	3.22	12	0.26	303.00	2537.00	29550	20240703	-72.39	8110	20241024	0.62	29550	-72.39	20240703	8110	0.62	20241024	29550	-72.39	20240703	8110	0.62	20241024	1.04	N	450330	500	39 억		85778	N	N	0	N	00	N
47	20241024	101201	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8170	-220	5	-2.62	138545270	16961	33.15	8370	8370	8110	10900	5880	8390	8168.17	1.09	0	-6443	8763	8576	8343	8156	7923	8670	8250	39	2510	500	5870	10	1	7836009	640	26.96	3.22	12	0.22	303.00	2537.00	29550	20240703	-72.35	8110	20241024	0.74	29550	-72.35	20240703	8110	0.74	20241024	29550	-72.35	20240703	8110	0.74	20241024	1.04	N	450330	500	39 억		85778	N	N	0	N	00	N
48	20241024	091435	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-220	5	-2.62	49330540	6004	11.73	8370	8370	8160	10900	5880	8390	8215.64	1.09	0	-3910	8763	8576	8343	8156	7923	8670	8250	39	2510	500	5870	10	1	7836009	640	26.96	3.22	12	0.08	303.00	2537.00	29550	20240703	-72.35	8110	20241023	0.74	29550	-72.35	20240703	8110	0.74	20241023	29550	-72.35	20240703	8110	0.74	20241023	1.04	N	450330	500	39 억		85778	N	N	0	N	00	N
49	20241023	161335	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8390	180	2	2.19	425218900	51099	65.68	8110	8530	8110	10670	5750	8210	8320.85	0.92	0	14152	8776	8492	8346	8062	7916	8420	7990	39	2460	500	5740	10	1	7836009	657	27.69	3.31	12	0.65	303.00	2537.00	29550	20240703	-71.61	8110	20241023	3.45	29550	-71.61	20240703	8110	3.45	20241023	29550	-71.61	20240703	8110	3.45	20241023	1.03	N	450330	500	39 억		71763	N	N	0	N	00	N
50	20241023	151404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8310	100	2	1.22	414370900	49805	64.02	8110	8530	8110	10670	5750	8210	8319.87	0.92	0	14253	8776	8492	8346	8062	7916	8420	7990	39	2460	500	5740	10	1	7836009	651	27.43	3.28	12	0.64	303.00	2537.00	29550	20240703	-71.88	8110	20241023	2.47	29550	-71.88	20240703	8110	2.47	20241023	29550	-71.88	20240703	8110	2.47	20241023	1.03	N	450330	500	39 억		71763	N	N	0	N	00	N
51	20241023	141407	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8330	120	2	1.46	371590810	44682	57.43	8110	8530	8110	10670	5750	8210	8316.34	0.92	0	10843	8776	8492	8346	8062	7916	8420	7990	39	2460	500	5740	10	1	7836009	653	27.49	3.28	12	0.57	303.00	2537.00	29550	20240703	-71.81	8110	20241023	2.71	29550	-71.81	20240703	8110	2.71	20241023	29550	-71.81	20240703	8110	2.71	20241023	1.03	N	450330	500	39 억		71763	N	N	0	N	00	N
52	20241023	131346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8320	110	2	1.34	311405140	37433	48.12	8110	8530	8110	10670	5750	8210	8319.00	0.92	0	5772	8776	8492	8346	8062	7916	8420	7990	39	2460	500	5740	10	1	7836009	652	27.46	3.28	12	0.48	303.00	2537.00	29550	20240703	-71.84	8110	20241023	2.59	29550	-71.84	20240703	8110	2.59	20241023	29550	-71.84	20240703	8110	2.59	20241023	1.03	N	450330	500	39 억		71763	N	N	0	N	00	N
53	20241023	121342	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8340	130	2	1.58	290365980	34905	44.87	8110	8530	8110	10670	5750	8210	8318.75	0.92	0	6050	8776	8492	8346	8062	7916	8420	7990	39	2460	500	5740	10	1	7836009	654	27.52	3.29	12	0.45	303.00	2537.00	29550	20240703	-71.78	8110	20241023	2.84	29550	-71.78	20240703	8110	2.84	20241023	29550	-71.78	20240703	8110	2.84	20241023	1.03	N	450330	500	39 억		71763	N	N	0	N	00	N
54	20241023	111336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8290	80	2	0.97	241192050	28982	37.25	8110	8530	8110	10670	5750	8210	8322.13	0.92	0	3591	8776	8492	8346	8062	7916	8420	7990	39	2460	500	5740	10	1	7836009	650	27.36	3.27	12	0.37	303.00	2537.00	29550	20240703	-71.95	8110	20241023	2.22	29550	-71.95	20240703	8110	2.22	20241023	29550	-71.95	20240703	8110	2.22	20241023	1.03	N	450330	500	39 억		71763	N	N	0	N	00	N
55	20241023	101340	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8340	130	2	1.58	202810660	24355	31.31	8110	8530	8110	10670	5750	8210	8327.27	0.92	0	1938	8776	8492	8346	8062	7916	8420	7990	39	2460	500	5740	10	1	7836009	654	27.52	3.29	12	0.31	303.00	2537.00	29550	20240703	-71.78	8110	20241023	2.84	29550	-71.78	20240703	8110	2.84	20241023	29550	-71.78	20240703	8110	2.84	20241023	1.03	N	450330	500	39 억		71763	N	N	0	N	00	N
56	20241023	091340	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8270	60	2	0.73	58605240	7114	9.14	8110	8350	8110	10670	5750	8210	8238.02	0.92	0	3508	8776	8492	8346	8062	7916	8420	7990	39	2460	500	5740	10	1	7836009	648	27.29	3.26	12	0.09	303.00	2537.00	29550	20240703	-72.01	8110	20241023	1.97	29550	-72.01	20240703	8110	1.97	20241023	29550	-72.01	20240703	8110	1.97	20241023	1.03	N	450330	500	39 억		71763	N	N	0	N	00	N
57	20241022	161324	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8210	-420	5	-4.87	642960310	76990	259.48	8630	8630	8200	11210	6050	8630	8352.81	0.93	0	-1286	8850	8740	8650	8540	8450	8695	8495	39	2580	500	6040	10	1	7836009	643	27.10	3.24	12	0.98	303.00	2537.00	29550	20240703	-72.22	8200	20241022	0.12	29550	-72.22	20240703	8200	0.12	20241022	29550	-72.22	20240703	8200	0.12	20241022	1.06	N	450330	500	39 억		73034	N	N	0	N	00	N
58	20241022	151343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8220	-410	5	-4.75	603132640	72151	243.17	8630	8630	8200	11210	6050	8630	8359.31	0.93	0	-2252	8850	8740	8650	8540	8450	8695	8495	39	2580	500	6040	10	1	7836009	644	27.13	3.24	12	0.92	303.00	2537.00	29550	20240703	-72.18	8200	20241022	0.24	29550	-72.18	20240703	8200	0.24	20241022	29550	-72.18	20240703	8200	0.24	20241022	1.06	N	450330	500	39 억		73034	N	N	0	N	00	N
59	20241022	141342	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8290	-340	5	-3.94	459637340	54741	184.49	8630	8630	8280	11210	6050	8630	8396.58	0.93	0	-9000	8850	8740	8650	8540	8450	8695	8495	39	2580	500	6040	10	1	7836009	650	27.36	3.27	12	0.70	303.00	2537.00	29550	20240703	-71.95	8280	20241022	0.12	29550	-71.95	20240703	8280	0.12	20241022	29550	-71.95	20240703	8280	0.12	20241022	1.06	N	450330	500	39 억		73034	N	N	0	N	00	N
60	20241022	131342	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8340	-290	5	-3.36	430612880	51247	172.72	8630	8630	8300	11210	6050	8630	8402.69	0.93	0	-9271	8850	8740	8650	8540	8450	8695	8495	39	2580	500	6040	10	1	7836009	654	27.52	3.29	12	0.65	303.00	2537.00	29550	20240703	-71.78	8300	20241022	0.48	29550	-71.78	20240703	8300	0.48	20241022	29550	-71.78	20240703	8300	0.48	20241022	1.06	N	450330	500	39 억		73034	N	N	0	N	00	N
61	20241022	121337	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8360	-270	5	-3.13	373151930	44343	149.45	8630	8630	8320	11210	6050	8630	8415.13	0.93	0	-10435	8850	8740	8650	8540	8450	8695	8495	39	2580	500	6040	10	1	7836009	655	27.59	3.30	12	0.57	303.00	2537.00	29550	20240703	-71.71	8320	20241022	0.48	29550	-71.71	20240703	8320	0.48	20241022	29550	-71.71	20240703	8320	0.48	20241022	1.06	N	450330	500	39 억		73034	N	N	0	N	00	N
62	20241022	111332	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8360	-270	5	-3.13	358647350	42608	143.60	8630	8630	8320	11210	6050	8630	8417.37	0.93	0	-11131	8850	8740	8650	8540	8450	8695	8495	39	2580	500	6040	10	1	7836009	655	27.59	3.30	12	0.54	303.00	2537.00	29550	20240703	-71.71	8320	20241022	0.48	29550	-71.71	20240703	8320	0.48	20241022	29550	-71.71	20240703	8320	0.48	20241022	1.06	N	450330	500	39 억		73034	N	N	0	N	00	N
63	20241022	101334	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8370	-260	5	-3.01	241150120	28532	96.16	8630	8630	8350	11210	6050	8630	8451.92	0.93	0	-12067	8850	8740	8650	8540	8450	8695	8495	39	2580	500	6040	10	1	7836009	656	27.62	3.30	12	0.36	303.00	2537.00	29550	20240703	-71.68	8350	20241022	0.24	29550	-71.68	20240703	8350	0.24	20241022	29550	-71.68	20240703	8350	0.24	20241022	1.06	N	450330	500	39 억		73034	N	N	0	N	00	N
64	20241022	091334	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8450	-180	5	-2.09	92351010	10865	36.62	8630	8630	8440	11210	6050	8630	8499.86	0.93	0	-6956	8850	8740	8650	8540	8450	8695	8495	39	2580	500	6040	10	1	7836009	662	27.89	3.33	12	0.14	303.00	2537.00	29550	20240703	-71.40	8440	20241022	0.12	29550	-71.40	20240703	8440	0.12	20241022	29550	-71.40	20240703	8440	0.12	20241022	1.06	N	450330	500	39 억		73034	N	N	0	N	00	N
65	20241021	161318	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8630	-10	5	-0.12	252194770	29176	52.12	8660	8760	8560	11230	6050	8640	8643.94	0.84	0	7201	8986	8812	8686	8512	8386	8750	8450	39	2590	500	6040	10	1	7836009	676	28.48	3.40	12	0.37	303.00	2537.00	29550	20240703	-70.80	8560	20241021	0.82	29550	-70.80	20240703	8560	0.82	20241021	29550	-70.80	20240703	8560	0.82	20241021	1.19	N	450330	500	39 억		65833	N	N	0	N	00	N
66	20241021	151329	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8610	-30	5	-0.35	232740740	26920	48.09	8660	8760	8560	11230	6050	8640	8645.65	0.84	0	7018	8986	8812	8686	8512	8386	8750	8450	39	2590	500	6040	10	1	7836009	675	28.42	3.39	12	0.34	303.00	2537.00	29550	20240703	-70.86	8560	20241021	0.58	29550	-70.86	20240703	8560	0.58	20241021	29550	-70.86	20240703	8560	0.58	20241021	1.19	N	450330	500	39 억		65833	N	N	0	N	00	N
67	20241021	141331	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8650	10	2	0.12	195717010	22632	40.43	8660	8760	8560	11230	6050	8640	8647.80	0.84	0	7026	8986	8812	8686	8512	8386	8750	8450	39	2590	500	6040	10	1	7836009	678	28.55	3.41	12	0.29	303.00	2537.00	29550	20240703	-70.73	8560	20241021	1.05	29550	-70.73	20240703	8560	1.05	20241021	29550	-70.73	20240703	8560	1.05	20241021	1.19	N	450330	500	39 억		65833	N	N	0	N	00	N
68	20241021	131328	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8670	30	2	0.35	181752620	21018	37.55	8660	8760	8560	11230	6050	8640	8647.48	0.84	0	6288	8986	8812	8686	8512	8386	8750	8450	39	2590	500	6040	10	1	7836009	679	28.61	3.42	12	0.27	303.00	2537.00	29550	20240703	-70.66	8560	20241021	1.29	29550	-70.66	20240703	8560	1.29	20241021	29550	-70.66	20240703	8560	1.29	20241021	1.19	N	450330	500	39 억		65833	N	N	0	N	00	N
69	20241021	121326	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8640	0	3	0.00	139011220	16090	28.74	8660	8760	8560	11230	6050	8640	8639.60	0.84	0	5992	8986	8812	8686	8512	8386	8750	8450	39	2590	500	6040	10	1	7836009	677	28.51	3.41	12	0.21	303.00	2537.00	29550	20240703	-70.76	8560	20241021	0.93	29550	-70.76	20240703	8560	0.93	20241021	29550	-70.76	20240703	8560	0.93	20241021	1.19	N	450330	500	39 억		65833	N	N	0	N	00	N
70	20241021	111319	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8620	-20	5	-0.23	120770260	13981	24.98	8660	8760	8560	11230	6050	8640	8638.17	0.84	0	5147	8986	8812	8686	8512	8386	8750	8450	39	2590	500	6040	10	1	7836009	675	28.45	3.40	12	0.18	303.00	2537.00	29550	20240703	-70.83	8560	20241021	0.70	29550	-70.83	20240703	8560	0.70	20241021	29550	-70.83	20240703	8560	0.70	20241021	1.19	N	450330	500	39 억		65833	N	N	0	N	00	N
71	20241021	101326	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8670	30	2	0.35	91448090	10593	18.92	8660	8760	8560	11230	6050	8640	8632.88	0.84	0	4582	8986	8812	8686	8512	8386	8750	8450	39	2590	500	6040	10	1	7836009	679	28.61	3.42	12	0.14	303.00	2537.00	29550	20240703	-70.66	8560	20241021	1.29	29550	-70.66	20240703	8560	1.29	20241021	29550	-70.66	20240703	8560	1.29	20241021	1.19	N	450330	500	39 억		65833	N	N	0	N	00	N
72	20241021	091323	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	40	2	0.46	21767360	2516	4.49	8660	8760	8620	11230	6050	8640	8651.60	0.84	0	306	8986	8812	8686	8512	8386	8750	8450	39	2590	500	6040	10	1	7836009	680	28.65	3.42	12	0.03	303.00	2537.00	29550	20240703	-70.63	8560	20241018	1.40	29550	-70.63	20240703	8560	1.40	20241018	29550	-70.63	20240703	8560	1.40	20241018	1.19	N	450330	500	39 억		65833	N	N	0	N	00	N
73	20241018	161320	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8640	-170	5	-1.93	478794130	55152	75.67	8850	8860	8560	11450	6170	8810	8681.53	0.72	0	9306	9070	8940	8830	8700	8590	8885	8645	39	2640	500	6160	10	1	7836009	677	28.51	3.41	12	0.70	303.00	2537.00	29550	20240703	-70.76	8560	20241018	0.93	29550	-70.76	20240703	8560	0.93	20241018	29550	-70.76	20240703	8560	0.93	20241018	1.12	N	450330	500	39 억		56467	N	N	0	N	00	N
74	20241018	151356	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8660	-150	5	-1.70	453084020	52182	71.59	8850	8860	8560	11450	6170	8810	8682.76	0.72	0	9310	9070	8940	8830	8700	8590	8885	8645	39	2640	500	6160	10	1	7836009	679	28.58	3.41	12	0.67	303.00	2537.00	29550	20240703	-70.69	8560	20241018	1.17	29550	-70.69	20240703	8560	1.17	20241018	29550	-70.69	20240703	8560	1.17	20241018	1.12	N	450330	500	39 억		56467	N	N	0	N	00	N
75	20241018	141355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8670	-140	5	-1.59	381635740	43932	60.27	8850	8860	8560	11450	6170	8810	8686.96	0.72	0	3648	9070	8940	8830	8700	8590	8885	8645	39	2640	500	6160	10	1	7836009	679	28.61	3.42	12	0.56	303.00	2537.00	29550	20240703	-70.66	8560	20241018	1.29	29550	-70.66	20240703	8560	1.29	20241018	29550	-70.66	20240703	8560	1.29	20241018	1.12	N	450330	500	39 억		56467	N	N	0	N	00	N
76	20241018	131339	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8610	-200	5	-2.27	284910830	32703	44.87	8850	8860	8570	11450	6170	8810	8712.07	0.72	0	1073	9070	8940	8830	8700	8590	8885	8645	39	2640	500	6160	10	1	7836009	675	28.42	3.39	12	0.42	303.00	2537.00	29550	20240703	-70.86	8570	20241018	0.47	29550	-70.86	20240703	8570	0.47	20241018	29550	-70.86	20240703	8570	0.47	20241018	1.12	N	450330	500	39 억		56467	N	N	0	N	00	N
77	20241018	121351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8700	-110	5	-1.25	226234180	25906	35.54	8850	8860	8660	11450	6170	8810	8732.89	0.72	0	1885	9070	8940	8830	8700	8590	8885	8645	39	2640	500	6160	10	1	7836009	682	28.71	3.43	12	0.33	303.00	2537.00	29550	20240703	-70.56	8660	20241018	0.46	29550	-70.56	20240703	8660	0.46	20241018	29550	-70.56	20240703	8660	0.46	20241018	1.12	N	450330	500	39 억		56467	N	N	0	N	00	N
78	20241018	111346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8750	-60	5	-0.68	179275620	20505	28.13	8850	8860	8680	11450	6170	8810	8743.02	0.72	0	2988	9070	8940	8830	8700	8590	8885	8645	39	2640	500	6160	10	1	7836009	686	28.88	3.45	12	0.26	303.00	2537.00	29550	20240703	-70.39	8680	20241018	0.81	29550	-70.39	20240703	8680	0.81	20241018	29550	-70.39	20240703	8680	0.81	20241018	1.12	N	450330	500	39 억		56467	N	N	0	N	00	N
79	20241018	101331	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8750	-60	5	-0.68	141260940	16173	22.19	8850	8860	8680	11450	6170	8810	8734.37	0.72	0	2433	9070	8940	8830	8700	8590	8885	8645	39	2640	500	6160	10	1	7836009	686	28.88	3.45	12	0.21	303.00	2537.00	29550	20240703	-70.39	8680	20241018	0.81	29550	-70.39	20240703	8680	0.81	20241018	29550	-70.39	20240703	8680	0.81	20241018	1.12	N	450330	500	39 억		56467	N	N	0	N	00	N
80	20241018	091329	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-10	5	-0.11	8630960	979	1.34	8850	8860	8800	11450	6170	8810	8816.10	0.72	0	-56	9070	8940	8830	8700	8590	8885	8645	39	2640	500	6160	10	1	7836009	690	29.04	3.47	12	0.01	303.00	2537.00	29550	20240703	-70.22	8720	20241017	0.92	29550	-70.22	20240703	8720	0.92	20241017	29550	-70.22	20240703	8720	0.92	20241017	1.12	N	450330	500	39 억		56467	N	N	0	N	00	N
81	20241017	161324	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8810	-100	5	-1.12	638259100	72512	121.05	8930	8960	8720	11580	6240	8910	8802.08	0.65	0	5741	9296	9102	9006	8812	8716	9055	8765	39	2670	500	6230	10	1	7836009	690	29.08	3.47	12	0.93	303.00	2537.00	29550	20240703	-70.19	8720	20241017	1.03	29550	-70.19	20240703	8720	1.03	20241017	29550	-70.19	20240703	8720	1.03	20241017	1.06	N	450330	500	39 억		50787	N	N	0	N	00	N
82	20241017	151329	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8830	-80	5	-0.90	617530050	70160	117.12	8930	8960	8720	11580	6240	8910	8801.74	0.65	0	5153	9296	9102	9006	8812	8716	9055	8765	39	2670	500	6230	10	1	7836009	692	29.14	3.48	12	0.90	303.00	2537.00	29550	20240703	-70.12	8720	20241017	1.26	29550	-70.12	20240703	8720	1.26	20241017	29550	-70.12	20240703	8720	1.26	20241017	1.06	N	450330	500	39 억		50787	N	N	0	N	00	N
83	20241017	141336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8770	-140	5	-1.57	425173130	48198	80.46	8930	8960	8720	11580	6240	8910	8821.39	0.65	0	2523	9296	9102	9006	8812	8716	9055	8765	39	2670	500	6230	10	1	7836009	687	28.94	3.46	12	0.62	303.00	2537.00	29550	20240703	-70.32	8720	20241017	0.57	29550	-70.32	20240703	8720	0.57	20241017	29550	-70.32	20240703	8720	0.57	20241017	1.06	N	450330	500	39 억		50787	N	N	0	N	00	N
84	20241017	131328	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8800	-110	5	-1.23	347845740	39406	65.78	8930	8960	8720	11580	6240	8910	8827.23	0.65	0	213	9296	9102	9006	8812	8716	9055	8765	39	2670	500	6230	10	1	7836009	690	29.04	3.47	12	0.50	303.00	2537.00	29550	20240703	-70.22	8720	20241017	0.92	29550	-70.22	20240703	8720	0.92	20241017	29550	-70.22	20240703	8720	0.92	20241017	1.06	N	450330	500	39 억		50787	N	N	0	N	00	N
85	20241017	121335	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8860	-50	5	-0.56	279615520	31678	52.88	8930	8960	8720	11580	6240	8910	8826.80	0.65	0	-1560	9296	9102	9006	8812	8716	9055	8765	39	2670	500	6230	10	1	7836009	694	29.24	3.49	12	0.40	303.00	2537.00	29550	20240703	-70.02	8720	20241017	1.61	29550	-70.02	20240703	8720	1.61	20241017	29550	-70.02	20240703	8720	1.61	20241017	1.06	N	450330	500	39 억		50787	N	N	0	N	00	N
86	20241017	111333	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8830	-80	5	-0.90	250750690	28418	47.44	8930	8960	8720	11580	6240	8910	8823.66	0.65	0	-2499	9296	9102	9006	8812	8716	9055	8765	39	2670	500	6230	10	1	7836009	692	29.14	3.48	12	0.36	303.00	2537.00	29550	20240703	-70.12	8720	20241017	1.26	29550	-70.12	20240703	8720	1.26	20241017	29550	-70.12	20240703	8720	1.26	20241017	1.06	N	450330	500	39 억		50787	N	N	0	N	00	N
87	20241017	101329	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8840	-70	5	-0.79	222642210	25232	42.12	8930	8960	8720	11580	6240	8910	8823.80	0.65	0	-4287	9296	9102	9006	8812	8716	9055	8765	39	2670	500	6230	10	1	7836009	693	29.17	3.48	12	0.32	303.00	2537.00	29550	20240703	-70.08	8720	20241017	1.38	29550	-70.08	20240703	8720	1.38	20241017	29550	-70.08	20240703	8720	1.38	20241017	1.06	N	450330	500	39 억		50787	N	N	0	N	00	N
88	20241017	091320	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-20	5	-0.22	55447010	6223	10.39	8930	8960	8810	11580	6240	8910	8910.01	0.65	0	-1859	9296	9102	9006	8812	8716	9055	8765	39	2670	500	6230	10	1	7836009	697	29.34	3.50	12	0.08	303.00	2537.00	29550	20240703	-69.92	8740	20241015	1.72	29550	-69.92	20240703	8740	1.72	20241015	29550	-69.92	20240703	8740	1.72	20241015	1.06	N	450330	500	39 억		50787	N	N	0	N	00	N
89	20241016	161313	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-340	5	-3.68	538136920	59840	78.84	9130	9200	8910	12020	6480	9250	8992.96	0.80	0	-12116	9656	9452	9096	8892	8536	9555	8995	39	2770	500	6470	10	1	7836009	698	29.41	3.51	12	0.76	303.00	2537.00	29550	20240703	-69.85	8740	20241015	1.95	29550	-69.85	20240703	8740	1.95	20241015	29550	-69.85	20240703	8740	1.95	20241015	1.08	N	450330	500	39 억		62475	N	N	0	N	00	N
90	20241016	151321	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-320	5	-3.46	507056600	56353	74.24	9130	9200	8910	12020	6480	9250	8997.86	0.80	0	-11794	9656	9452	9096	8892	8536	9555	8995	39	2770	500	6470	10	1	7836009	700	29.47	3.52	12	0.72	303.00	2537.00	29550	20240703	-69.78	8740	20241015	2.17	29550	-69.78	20240703	8740	2.17	20241015	29550	-69.78	20240703	8740	2.17	20241015	1.08	N	450330	500	39 억		62475	N	N	0	N	00	N
91	20241016	141324	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-290	5	-3.14	404504050	44871	59.12	9130	9200	8910	12020	6480	9250	9014.82	0.80	0	-9854	9656	9452	9096	8892	8536	9555	8995	39	2770	500	6470	10	1	7836009	702	29.57	3.53	12	0.57	303.00	2537.00	29550	20240703	-69.68	8740	20241015	2.52	29550	-69.68	20240703	8740	2.52	20241015	29550	-69.68	20240703	8740	2.52	20241015	1.08	N	450330	500	39 억		62475	N	N	0	N	00	N
92	20241016	131317	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-250	5	-2.70	386795930	42897	56.51	9130	9200	8910	12020	6480	9250	9016.85	0.80	0	-9709	9656	9452	9096	8892	8536	9555	8995	39	2770	500	6470	10	1	7836009	705	29.70	3.55	12	0.55	303.00	2537.00	29550	20240703	-69.54	8740	20241015	2.97	29550	-69.54	20240703	8740	2.97	20241015	29550	-69.54	20240703	8740	2.97	20241015	1.08	N	450330	500	39 억		62475	N	N	0	N	00	N
93	20241016	121317	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-300	5	-3.24	343746160	38105	50.20	9130	9200	8910	12020	6480	9250	9021.03	0.80	0	-7908	9656	9452	9096	8892	8536	9555	8995	39	2770	500	6470	10	1	7836009	701	29.54	3.53	12	0.49	303.00	2537.00	29550	20240703	-69.71	8740	20241015	2.40	29550	-69.71	20240703	8740	2.40	20241015	29550	-69.71	20240703	8740	2.40	20241015	1.08	N	450330	500	39 억		62475	N	N	0	N	00	N
94	20241016	111315	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-230	5	-2.49	198469700	21889	28.84	9130	9200	9000	12020	6480	9250	9067.10	0.80	0	-281	9656	9452	9096	8892	8536	9555	8995	39	2770	500	6470	10	1	7836009	707	29.77	3.56	12	0.28	303.00	2537.00	29550	20240703	-69.48	8740	20241015	3.20	29550	-69.48	20240703	8740	3.20	20241015	29550	-69.48	20240703	8740	3.20	20241015	1.08	N	450330	500	39 억		62475	N	N	0	N	00	N
95	20241016	101314	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-210	5	-2.27	143228060	15781	20.79	9130	9200	9000	12020	6480	9250	9075.98	0.80	0	-1911	9656	9452	9096	8892	8536	9555	8995	39	2770	500	6470	10	1	7836009	708	29.83	3.56	12	0.20	303.00	2537.00	29550	20240703	-69.41	8740	20241015	3.43	29550	-69.41	20240703	8740	3.43	20241015	29550	-69.41	20240703	8740	3.43	20241015	1.08	N	450330	500	39 억		62475	N	N	0	N	00	N
96	20241016	091319	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-170	5	-1.84	55996880	6156	8.11	9130	9150	9020	12020	6480	9250	9096.31	0.80	0	-436	9656	9452	9096	8892	8536	9555	8995	39	2770	500	6470	10	1	7836009	712	29.97	3.58	12	0.08	303.00	2537.00	29550	20240703	-69.27	8740	20241015	3.89	29550	-69.27	20240703	8740	3.89	20241015	29550	-69.27	20240703	8740	3.89	20241015	1.08	N	450330	500	39 억		62475	N	N	0	N	00	N
97	20241015	161308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9250	240	2	2.66	683291040	75184	137.92	9030	9300	8740	11710	6310	9010	9088.22	0.55	0	19096	9170	9090	9010	8930	8850	9090	8930	39	2700	500	6300	10	1	7836009	725	30.53	3.65	12	0.96	303.00	2537.00	29550	20240703	-68.70	8740	20241015	5.84	29550	-68.70	20240703	8740	5.84	20241015	29550	-68.70	20240703	8740	5.84	20241015	1.05	N	450330	500	39 억		43276	N	N	0	N	00	N
98	20241015	151319	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	280	2	3.11	472436430	52010	95.41	9030	9290	8960	11710	6310	9010	9083.57	0.55	0	16573	9170	9090	9010	8930	8850	9090	8930	39	2700	500	6300	10	1	7836009	728	30.66	3.66	12	0.66	303.00	2537.00	29550	20240703	-68.56	8920	20241004	4.15	29550	-68.56	20240703	8920	4.15	20241004	29550	-68.56	20240703	8920	4.15	20241004	1.05	N	450330	500	39 억		43276	N	N	0	N	00	N
99	20241015	141318	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	150	2	1.66	355907360	39289	72.07	9030	9210	8960	11710	6310	9010	9058.70	0.55	0	9945	9170	9090	9010	8930	8850	9090	8930	39	2700	500	6300	10	1	7836009	718	30.23	3.61	12	0.50	303.00	2537.00	29550	20240703	-69.00	8920	20241004	2.69	29550	-69.00	20240703	8920	2.69	20241004	29550	-69.00	20240703	8920	2.69	20241004	1.05	N	450330	500	39 억		43276	N	N	0	N	00	N
100	20241015	131316	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	30	2	0.33	229865770	25461	46.71	9030	9120	8960	11710	6310	9010	9028.15	0.55	0	5500	9170	9090	9010	8930	8850	9090	8930	39	2700	500	6300	10	1	7836009	708	29.83	3.56	12	0.32	303.00	2537.00	29550	20240703	-69.41	8920	20241004	1.35	29550	-69.41	20240703	8920	1.35	20241004	29550	-69.41	20240703	8920	1.35	20241004	1.05	N	450330	500	39 억		43276	N	N	0	N	00	N
101	20241015	121319	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	60	2	0.67	206762960	22909	42.03	9030	9120	8960	11710	6310	9010	9025.40	0.55	0	4271	9170	9090	9010	8930	8850	9090	8930	39	2700	500	6300	10	1	7836009	711	29.93	3.58	12	0.29	303.00	2537.00	29550	20240703	-69.31	8920	20241004	1.68	29550	-69.31	20240703	8920	1.68	20241004	29550	-69.31	20240703	8920	1.68	20241004	1.05	N	450330	500	39 억		43276	N	N	0	N	00	N
102	20241015	111323	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	0	3	0.00	162056290	17964	32.95	9030	9120	8960	11710	6310	9010	9021.17	0.55	0	1529	9170	9090	9010	8930	8850	9090	8930	39	2700	500	6300	10	1	7836009	706	29.74	3.55	12	0.23	303.00	2537.00	29550	20240703	-69.51	8920	20241004	1.01	29550	-69.51	20240703	8920	1.01	20241004	29550	-69.51	20240703	8920	1.01	20241004	1.05	N	450330	500	39 억		43276	N	N	0	N	00	N
103	20241015	101319	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-10	5	-0.11	120111370	13294	24.39	9030	9120	8970	11710	6310	9010	9035.01	0.55	0	2012	9170	9090	9010	8930	8850	9090	8930	39	2700	500	6300	10	1	7836009	705	29.70	3.55	12	0.17	303.00	2537.00	29550	20240703	-69.54	8920	20241004	0.90	29550	-69.54	20240703	8920	0.90	20241004	29550	-69.54	20240703	8920	0.90	20241004	1.05	N	450330	500	39 억		43276	N	N	0	N	00	N
104	20241015	091315	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	70	2	0.78	38444100	4235	7.77	9030	9120	9020	11710	6310	9010	9077.71	0.55	0	1652	9170	9090	9010	8930	8850	9090	8930	39	2700	500	6300	10	1	7836009	712	29.97	3.58	12	0.05	303.00	2537.00	29550	20240703	-69.27	8920	20241004	1.79	29550	-69.27	20240703	8920	1.79	20241004	29550	-69.27	20240703	8920	1.79	20241004	1.05	N	450330	500	39 억		43276	N	N	0	N	00	N
105	20241014	161241	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-140	5	-1.53	489611110	54371	93.22	9010	9090	8930	11890	6410	9150	9004.88	0.54	0	1446	9783	9466	9273	8956	8763	9370	8860	39	2740	500	6400	10	1	7836009	706	29.74	3.55	12	0.69	303.00	2537.00	29550	20240703	-69.51	8920	20241004	1.01	29550	-69.51	20240703	8920	1.01	20241004	29550	-69.51	20240703	8920	1.01	20241004	1.10	N	450330	500	39 억		41978	N	N	0	N	00	N
106	20241014	151259	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-80	5	-0.87	470818230	52288	89.65	9010	9090	8930	11890	6410	9150	9004.21	0.54	0	878	9783	9466	9273	8956	8763	9370	8860	39	2740	500	6400	10	1	7836009	711	29.93	3.58	12	0.67	303.00	2537.00	29550	20240703	-69.31	8920	20241004	1.68	29550	-69.31	20240703	8920	1.68	20241004	29550	-69.31	20240703	8920	1.68	20241004	1.10	N	450330	500	39 억		41978	N	N	0	N	00	N
107	20241014	141257	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-100	5	-1.09	413324400	45942	78.77	9010	9090	8930	11890	6410	9150	8996.51	0.54	0	-1555	9783	9466	9273	8956	8763	9370	8860	39	2740	500	6400	10	1	7836009	709	29.87	3.57	12	0.59	303.00	2537.00	29550	20240703	-69.37	8920	20241004	1.46	29550	-69.37	20240703	8920	1.46	20241004	29550	-69.37	20240703	8920	1.46	20241004	1.10	N	450330	500	39 억		41978	N	N	0	N	00	N
108	20241014	131256	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-170	5	-1.86	363998580	40462	69.37	9010	9090	8930	11890	6410	9150	8995.90	0.54	0	-3796	9783	9466	9273	8956	8763	9370	8860	39	2740	500	6400	10	1	7836009	704	29.64	3.54	12	0.52	303.00	2537.00	29550	20240703	-69.61	8920	20241004	0.67	29550	-69.61	20240703	8920	0.67	20241004	29550	-69.61	20240703	8920	0.67	20241004	1.10	N	450330	500	39 억		41978	N	N	0	N	00	N
109	20241014	121246	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-180	5	-1.97	329875640	36658	62.85	9010	9090	8930	11890	6410	9150	8998.56	0.54	0	-4482	9783	9466	9273	8956	8763	9370	8860	39	2740	500	6400	10	1	7836009	703	29.60	3.54	12	0.47	303.00	2537.00	29550	20240703	-69.64	8920	20241004	0.56	29550	-69.64	20240703	8920	0.56	20241004	29550	-69.64	20240703	8920	0.56	20241004	1.10	N	450330	500	39 억		41978	N	N	0	N	00	N
110	20241014	111247	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-180	5	-1.97	237581780	26356	45.19	9010	9090	8970	11890	6410	9150	9014.11	0.54	0	-1733	9783	9466	9273	8956	8763	9370	8860	39	2740	500	6400	10	1	7836009	703	29.60	3.54	12	0.34	303.00	2537.00	29550	20240703	-69.64	8920	20241004	0.56	29550	-69.64	20240703	8920	0.56	20241004	29550	-69.64	20240703	8920	0.56	20241004	1.10	N	450330	500	39 억		41978	N	N	0	N	00	N
111	20241014	101248	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-100	5	-1.09	172986290	19179	32.88	9010	9090	8990	11890	6410	9150	9019.27	0.54	0	-61	9783	9466	9273	8956	8763	9370	8860	39	2740	500	6400	10	1	7836009	709	29.87	3.57	12	0.24	303.00	2537.00	29550	20240703	-69.37	8920	20241004	1.46	29550	-69.37	20240703	8920	1.46	20241004	29550	-69.37	20240703	8920	1.46	20241004	1.10	N	450330	500	39 억		41978	N	N	0	N	00	N
112	20241014	091251	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-90	5	-0.98	36310660	4022	6.90	9010	9090	9010	11890	6410	9150	9026.69	0.54	0	-45	9783	9466	9273	8956	8763	9370	8860	39	2740	500	6400	10	1	7836009	710	29.90	3.57	12	0.05	303.00	2537.00	29550	20240703	-69.34	8920	20241004	1.57	29550	-69.34	20240703	8920	1.57	20241004	29550	-69.34	20240703	8920	1.57	20241004	1.10	N	450330	500	39 억		41978	N	N	0	N	00	N
113	20241011	161226	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-270	5	-2.87	536736900	58231	111.56	9420	9590	9080	12240	6600	9420	9217.44	0.64	0	-10418	9740	9580	9440	9280	9140	9510	9210	39	2820	500	6590	10	1	7836009	717	30.20	3.61	12	0.74	303.00	2537.00	29550	20240703	-69.04	8920	20241004	2.58	29550	-69.04	20240703	8920	2.58	20241004	29550	-69.04	20240703	8920	2.58	20241004	1.05	N	450330	500	39 억		50124	N	N	0	N	00	N
114	20241011	151243	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-290	5	-3.08	508985200	55196	105.74	9420	9590	9080	12240	6600	9420	9221.41	0.64	0	-10756	9740	9580	9440	9280	9140	9510	9210	39	2820	500	6590	10	1	7836009	715	30.13	3.60	12	0.70	303.00	2537.00	29550	20240703	-69.10	8920	20241004	2.35	29550	-69.10	20240703	8920	2.35	20241004	29550	-69.10	20240703	8920	2.35	20241004	1.05	N	450330	500	39 억		50124	N	N	0	N	00	N
115	20241011	141248	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-240	5	-2.55	329903180	35572	68.15	9420	9590	9180	12240	6600	9420	9274.24	0.64	0	-9512	9740	9580	9440	9280	9140	9510	9210	39	2820	500	6590	10	1	7836009	719	30.30	3.62	12	0.45	303.00	2537.00	29550	20240703	-68.93	8920	20241004	2.91	29550	-68.93	20240703	8920	2.91	20241004	29550	-68.93	20240703	8920	2.91	20241004	1.05	N	450330	500	39 억		50124	N	N	0	N	00	N
116	20241011	131248	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-200	5	-2.12	269739320	29038	55.63	9420	9590	9200	12240	6600	9420	9289.18	0.64	0	-8644	9740	9580	9440	9280	9140	9510	9210	39	2820	500	6590	10	1	7836009	722	30.43	3.63	12	0.37	303.00	2537.00	29550	20240703	-68.80	8920	20241004	3.36	29550	-68.80	20240703	8920	3.36	20241004	29550	-68.80	20240703	8920	3.36	20241004	1.05	N	450330	500	39 억		50124	N	N	0	N	00	N
117	20241011	121240	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-220	5	-2.34	233676810	25123	48.13	9420	9590	9200	12240	6600	9420	9301.31	0.64	0	-8571	9740	9580	9440	9280	9140	9510	9210	39	2820	500	6590	10	1	7836009	721	30.36	3.63	12	0.32	303.00	2537.00	29550	20240703	-68.87	8920	20241004	3.14	29550	-68.87	20240703	8920	3.14	20241004	29550	-68.87	20240703	8920	3.14	20241004	1.05	N	450330	500	39 억		50124	N	N	0	N	00	N
118	20241011	111242	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-100	5	-1.06	175125330	18780	35.98	9420	9590	9250	12240	6600	9420	9325.10	0.64	0	-5551	9740	9580	9440	9280	9140	9510	9210	39	2820	500	6590	10	1	7836009	730	30.76	3.67	12	0.24	303.00	2537.00	29550	20240703	-68.46	8920	20241004	4.48	29550	-68.46	20240703	8920	4.48	20241004	29550	-68.46	20240703	8920	4.48	20241004	1.05	N	450330	500	39 억		50124	N	N	0	N	00	N
119	20241011	101251	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-150	5	-1.59	117037520	12521	23.99	9420	9590	9270	12240	6600	9420	9347.30	0.64	0	-3265	9740	9580	9440	9280	9140	9510	9210	39	2820	500	6590	10	1	7836009	726	30.59	3.65	12	0.16	303.00	2537.00	29550	20240703	-68.63	8920	20241004	3.92	29550	-68.63	20240703	8920	3.92	20241004	29550	-68.63	20240703	8920	3.92	20241004	1.05	N	450330	500	39 억		50124	N	N	0	N	00	N
120	20241011	091246	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-20	5	-0.21	24072760	2547	4.88	9420	9590	9400	12240	6600	9420	9451.42	0.64	0	-784	9740	9580	9440	9280	9140	9510	9210	39	2820	500	6590	10	1	7836009	737	31.02	3.71	12	0.03	303.00	2537.00	29550	20240703	-68.19	8920	20241004	5.38	29550	-68.19	20240703	8920	5.38	20241004	29550	-68.19	20240703	8920	5.38	20241004	1.05	N	450330	500	39 억		50124	N	N	0	N	00	N
121	20241010	161314	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	0	3	0.00	488449500	52004	37.65	9470	9600	9300	12240	6600	9420	9392.51	0.60	0	3302	10120	9770	9460	9110	8800	9945	9285	39	2820	500	6590	10	1	7836009	738	31.09	3.71	12	0.66	303.00	2537.00	29550	20240703	-68.12	8920	20241004	5.61	29550	-68.12	20240703	8920	5.61	20241004	29550	-68.12	20240703	8920	5.61	20241004	1.06	N	450330	500	39 억		46784	N	N	0	N	00	N
122	20241010	151335	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-10	5	-0.11	447581300	47664	34.51	9470	9600	9300	12240	6600	9420	9390.34	0.60	0	2100	10120	9770	9460	9110	8800	9945	9285	39	2820	500	6590	10	1	7836009	737	31.06	3.71	12	0.61	303.00	2537.00	29550	20240703	-68.16	8920	20241004	5.49	29550	-68.16	20240703	8920	5.49	20241004	29550	-68.16	20240703	8920	5.49	20241004	1.06	N	450330	500	39 억		46784	N	N	0	N	00	N
123	20241010	141328	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-110	5	-1.17	390430320	41551	30.08	9470	9600	9310	12240	6600	9420	9396.41	0.60	0	531	10120	9770	9460	9110	8800	9945	9285	39	2820	500	6590	10	1	7836009	730	30.73	3.67	12	0.53	303.00	2537.00	29550	20240703	-68.49	8920	20241004	4.37	29550	-68.49	20240703	8920	4.37	20241004	29550	-68.49	20240703	8920	4.37	20241004	1.06	N	450330	500	39 억		46784	N	N	0	N	00	N
124	20241010	131323	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	10	2	0.11	324119850	34448	24.94	9470	9600	9320	12240	6600	9420	9408.96	0.60	0	-128	10120	9770	9460	9110	8800	9945	9285	39	2820	500	6590	10	1	7836009	739	31.12	3.72	12	0.44	303.00	2537.00	29550	20240703	-68.09	8920	20241004	5.72	29550	-68.09	20240703	8920	5.72	20241004	29550	-68.09	20240703	8920	5.72	20241004	1.06	N	450330	500	39 억		46784	N	N	0	N	00	N
125	20241010	121323	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-60	5	-0.64	269418670	28622	20.72	9470	9600	9320	12240	6600	9420	9412.99	0.60	0	-241	10120	9770	9460	9110	8800	9945	9285	39	2820	500	6590	10	1	7836009	733	30.89	3.69	12	0.37	303.00	2537.00	29550	20240703	-68.32	8920	20241004	4.93	29550	-68.32	20240703	8920	4.93	20241004	29550	-68.32	20240703	8920	4.93	20241004	1.06	N	450330	500	39 억		46784	N	N	0	N	00	N
126	20241010	111322	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-50	5	-0.53	233423820	24777	17.94	9470	9600	9320	12240	6600	9420	9420.99	0.60	0	-1927	10120	9770	9460	9110	8800	9945	9285	39	2820	500	6590	10	1	7836009	734	30.92	3.69	12	0.32	303.00	2537.00	29550	20240703	-68.29	8920	20241004	5.04	29550	-68.29	20240703	8920	5.04	20241004	29550	-68.29	20240703	8920	5.04	20241004	1.06	N	450330	500	39 억		46784	N	N	0	N	00	N
127	20241010	101320	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-50	5	-0.53	156084370	16508	11.95	9470	9600	9330	12240	6600	9420	9455.07	0.60	0	-369	10120	9770	9460	9110	8800	9945	9285	39	2820	500	6590	10	1	7836009	734	30.92	3.69	12	0.21	303.00	2537.00	29550	20240703	-68.29	8920	20241004	5.04	29550	-68.29	20240703	8920	5.04	20241004	29550	-68.29	20240703	8920	5.04	20241004	1.06	N	450330	500	39 억		46784	N	N	0	N	00	N
128	20241010	091326	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	140	2	1.49	53635930	5639	4.08	9470	9600	9460	12240	6600	9420	9511.60	0.60	0	-65	10120	9770	9460	9110	8800	9945	9285	39	2820	500	6590	10	1	7836009	749	31.55	3.77	12	0.07	303.00	2537.00	29550	20240703	-67.65	8920	20241004	7.17	29550	-67.65	20240703	8920	7.17	20241004	29550	-67.65	20240703	8920	7.17	20241004	1.06	N	450330	500	39 억		46784	N	N	0	N	00	N
129	20241008	161310	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	170	2	1.84	1312323970	137505	289.77	9250	9810	9150	12020	6480	9250	9544.14	0.56	0	3192	9596	9422	9216	9042	8836	9510	9130	39	2770	500	6470	10	1	7836009	738	31.09	3.71	12	1.75	303.00	2537.00	29550	20240703	-68.12	8920	20241004	5.61	29550	-68.12	20240703	8920	5.61	20241004	29550	-68.12	20240703	8920	5.61	20241004	1.05	N	450330	500	39 억		44121	N	N	0	N	00	N
130	20241008	151322	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	150	2	1.62	1256579840	131580	277.28	9250	9810	9150	12020	6480	9250	9549.98	0.56	0	3690	9596	9422	9216	9042	8836	9510	9130	39	2770	500	6470	10	1	7836009	737	31.02	3.71	12	1.68	303.00	2537.00	29550	20240703	-68.19	8920	20241004	5.38	29550	-68.19	20240703	8920	5.38	20241004	29550	-68.19	20240703	8920	5.38	20241004	1.05	N	450330	500	39 억		44121	N	N	0	N	00	N
131	20241008	141316	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	210	2	2.27	1116910640	116766	246.07	9250	9810	9150	12020	6480	9250	9565.43	0.56	0	8091	9596	9422	9216	9042	8836	9510	9130	39	2770	500	6470	10	1	7836009	741	31.22	3.73	12	1.49	303.00	2537.00	29550	20240703	-67.99	8920	20241004	6.05	29550	-67.99	20240703	8920	6.05	20241004	29550	-67.99	20240703	8920	6.05	20241004	1.05	N	450330	500	39 억		44121	N	N	0	N	00	N
132	20241008	131315	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	290	2	3.14	1014611220	105988	223.35	9250	9810	9150	12020	6480	9250	9572.95	0.56	0	11843	9596	9422	9216	9042	8836	9510	9130	39	2770	500	6470	10	1	7836009	748	31.49	3.76	12	1.35	303.00	2537.00	29550	20240703	-67.72	8920	20241004	6.95	29550	-67.72	20240703	8920	6.95	20241004	29550	-67.72	20240703	8920	6.95	20241004	1.05	N	450330	500	39 억		44121	N	N	0	N	00	N
133	20241008	121316	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	450	2	4.86	920492950	96215	202.76	9250	9810	9150	12020	6480	9250	9567.11	0.56	0	11868	9596	9422	9216	9042	8836	9510	9130	39	2770	500	6470	10	1	7836009	760	32.01	3.82	12	1.23	303.00	2537.00	29550	20240703	-67.17	8920	20241004	8.74	29550	-67.17	20240703	8920	8.74	20241004	29550	-67.17	20240703	8920	8.74	20241004	1.05	N	450330	500	39 억		44121	N	N	0	N	00	N
134	20241008	111315	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	430	2	4.65	740816530	77649	163.63	9250	9810	9150	12020	6480	9250	9540.66	0.56	0	14994	9596	9422	9216	9042	8836	9510	9130	39	2770	500	6470	10	1	7836009	759	31.95	3.82	12	0.99	303.00	2537.00	29550	20240703	-67.24	8920	20241004	8.52	29550	-67.24	20240703	8920	8.52	20241004	29550	-67.24	20240703	8920	8.52	20241004	1.05	N	450330	500	39 억		44121	N	N	0	N	00	N
135	20241008	101315	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	240	2	2.59	413324630	43720	92.13	9250	9620	9150	12020	6480	9250	9454.00	0.56	0	5807	9596	9422	9216	9042	8836	9510	9130	39	2770	500	6470	10	1	7836009	744	31.32	3.74	12	0.56	303.00	2537.00	29550	20240703	-67.88	8920	20241004	6.39	29550	-67.88	20240703	8920	6.39	20241004	29550	-67.88	20240703	8920	6.39	20241004	1.05	N	450330	500	39 억		44121	N	N	0	N	00	N
136	20241008	091320	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-30	5	-0.32	56905410	6176	13.01	9250	9290	9150	12020	6480	9250	9213.84	0.56	0	36	9596	9422	9216	9042	8836	9510	9130	39	2770	500	6470	10	1	7836009	722	30.43	3.63	12	0.08	303.00	2537.00	29550	20240703	-68.80	8920	20241004	3.36	29550	-68.80	20240703	8920	3.36	20241004	29550	-68.80	20240703	8920	3.36	20241004	1.05	N	450330	500	39 억		44121	N	N	0	N	00	N
137	20241007	161335	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	140	2	1.54	436398620	47420	97.81	9140	9390	9010	11840	6380	9110	9202.82	0.45	0	9390	9383	9246	9083	8946	8783	9315	9015	39	2730	500	6370	10	1	7836009	725	30.53	3.65	12	0.61	303.00	2537.00	29550	20240703	-68.70	8920	20241004	3.70	29550	-68.70	20240703	8920	3.70	20241004	29550	-68.70	20240703	8920	3.70	20241004	1.07	N	450330	500	39 억		34988	N	N	0	N	00	N
138	20241007	151245	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	130	2	1.43	389707890	42358	87.37	9140	9390	9010	11840	6380	9110	9200.34	0.45	0	7358	9383	9246	9083	8946	8783	9315	9015	39	2730	500	6370	10	1	7836009	724	30.50	3.64	12	0.54	303.00	2537.00	29550	20240703	-68.73	8920	20241004	3.59	29550	-68.73	20240703	8920	3.59	20241004	29550	-68.73	20240703	8920	3.59	20241004	1.07	N	450330	500	39 억		34988	N	N	0	N	00	N
139	20241007	141302	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	170	2	1.87	334410590	36383	75.05	9140	9390	9010	11840	6380	9110	9191.40	0.45	0	6492	9383	9246	9083	8946	8783	9315	9015	39	2730	500	6370	10	1	7836009	727	30.63	3.66	12	0.46	303.00	2537.00	29550	20240703	-68.60	8920	20241004	4.04	29550	-68.60	20240703	8920	4.04	20241004	29550	-68.60	20240703	8920	4.04	20241004	1.07	N	450330	500	39 억		34988	N	N	0	N	00	N
140	20241007	131230	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	160	2	1.76	293300280	31956	65.91	9140	9390	9010	11840	6380	9110	9178.25	0.45	0	7502	9383	9246	9083	8946	8783	9315	9015	39	2730	500	6370	10	1	7836009	726	30.59	3.65	12	0.41	303.00	2537.00	29550	20240703	-68.63	8920	20241004	3.92	29550	-68.63	20240703	8920	3.92	20241004	29550	-68.63	20240703	8920	3.92	20241004	1.07	N	450330	500	39 억		34988	N	N	0	N	00	N
141	20241007	121257	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	50	2	0.55	238439220	26038	53.71	9140	9260	9010	11840	6380	9110	9157.36	0.45	0	7125	9383	9246	9083	8946	8783	9315	9015	39	2730	500	6370	10	1	7836009	718	30.23	3.61	12	0.33	303.00	2537.00	29550	20240703	-69.00	8920	20241004	2.69	29550	-69.00	20240703	8920	2.69	20241004	29550	-69.00	20240703	8920	2.69	20241004	1.07	N	450330	500	39 억		34988	N	N	0	N	00	N
142	20241007	111216	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	120	2	1.32	198823870	21732	44.83	9140	9260	9010	11840	6380	9110	9148.90	0.45	0	5953	9383	9246	9083	8946	8783	9315	9015	39	2730	500	6370	10	1	7836009	723	30.46	3.64	12	0.28	303.00	2537.00	29550	20240703	-68.76	8920	20241004	3.48	29550	-68.76	20240703	8920	3.48	20241004	29550	-68.76	20240703	8920	3.48	20241004	1.07	N	450330	500	39 억		34988	N	N	0	N	00	N
143	20241007	101207	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	90	2	0.99	150608750	16502	34.04	9140	9230	9010	11840	6380	9110	9126.70	0.45	0	4385	9383	9246	9083	8946	8783	9315	9015	39	2730	500	6370	10	1	7836009	721	30.36	3.63	12	0.21	303.00	2537.00	29550	20240703	-68.87	8920	20241004	3.14	29550	-68.87	20240703	8920	3.14	20241004	29550	-68.87	20240703	8920	3.14	20241004	1.07	N	450330	500	39 억		34988	N	N	0	N	00	N
144	20241007	091251	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-10	5	-0.11	58270090	6402	13.21	9140	9190	9010	11840	6380	9110	9101.86	0.45	0	-679	9383	9246	9083	8946	8783	9315	9015	39	2730	500	6370	10	1	7836009	713	30.03	3.59	12	0.08	303.00	2537.00	29550	20240703	-69.20	8920	20241004	2.02	29550	-69.20	20240703	8920	2.02	20241004	29550	-69.20	20240703	8920	2.02	20241004	1.07	N	450330	500	39 억		34988	N	N	0	N	00	N
145	20241004	161131	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9110	10	2	0.11	437101670	48241	113.37	8920	9220	8920	11830	6370	9100	9060.59	0.29	0	13141	9380	9240	9120	8980	8860	9180	8920	39	2730	500	6370	10	1	7836009	714	30.07	3.59	12	0.62	303.00	2537.00	29550	20240703	-69.17	8920	20241004	2.13	29550	-69.17	20240703	8920	2.13	20241004	29550	-69.17	20240703	8920	2.13	20241004	1.08	N	450330	500	39 억		22585	N	N	0	N	00	N
146	20241004	151149	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9060	-40	5	-0.44	416835790	46013	108.13	8920	9220	8920	11830	6370	9100	9059.09	0.29	0	13219	9380	9240	9120	8980	8860	9180	8920	39	2730	500	6370	10	1	7836009	710	29.90	3.57	12	0.59	303.00	2537.00	29550	20240703	-69.34	8920	20241004	1.57	29550	-69.34	20240703	8920	1.57	20241004	29550	-69.34	20240703	8920	1.57	20241004	1.08	N	450330	500	39 억		22585	N	N	0	N	00	N
147	20241004	141134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9070	-30	5	-0.33	346327280	38220	89.82	8920	9220	8920	11830	6370	9100	9061.41	0.29	0	11298	9380	9240	9120	8980	8860	9180	8920	39	2730	500	6370	10	1	7836009	711	29.93	3.58	12	0.49	303.00	2537.00	29550	20240703	-69.31	8920	20241004	1.68	29550	-69.31	20240703	8920	1.68	20241004	29550	-69.31	20240703	8920	1.68	20241004	1.08	N	450330	500	39 억		22585	N	N	0	N	00	N
148	20241004	131148	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9100	0	3	0.00	310320450	34247	80.48	8920	9220	8920	11830	6370	9100	9061.24	0.29	0	10894	9380	9240	9120	8980	8860	9180	8920	39	2730	500	6370	10	1	7836009	713	30.03	3.59	12	0.44	303.00	2537.00	29550	20240703	-69.20	8920	20241004	2.02	29550	-69.20	20240703	8920	2.02	20241004	29550	-69.20	20240703	8920	2.02	20241004	1.08	N	450330	500	39 억		22585	N	N	0	N	00	N
149	20241004	121143	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9130	30	2	0.33	294956970	32558	76.51	8920	9220	8920	11830	6370	9100	9059.43	0.29	0	10777	9380	9240	9120	8980	8860	9180	8920	39	2730	500	6370	10	1	7836009	715	30.13	3.60	12	0.42	303.00	2537.00	29550	20240703	-69.10	8920	20241004	2.35	29550	-69.10	20240703	8920	2.35	20241004	29550	-69.10	20240703	8920	2.35	20241004	1.08	N	450330	500	39 억		22585	N	N	0	N	00	N
150	20241004	111134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9100	0	3	0.00	249099670	27519	64.67	8920	9220	8920	11830	6370	9100	9051.92	0.29	0	8248	9380	9240	9120	8980	8860	9180	8920	39	2730	500	6370	10	1	7836009	713	30.03	3.59	12	0.35	303.00	2537.00	29550	20240703	-69.20	8920	20241004	2.02	29550	-69.20	20240703	8920	2.02	20241004	29550	-69.20	20240703	8920	2.02	20241004	1.08	N	450330	500	39 억		22585	N	N	0	N	00	N
151	20241004	101138	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9150	50	2	0.55	206874840	22881	53.77	8920	9220	8920	11830	6370	9100	9041.34	0.29	0	8574	9380	9240	9120	8980	8860	9180	8920	39	2730	500	6370	10	1	7836009	717	30.20	3.61	12	0.29	303.00	2537.00	29550	20240703	-69.04	8920	20241004	2.58	29550	-69.04	20240703	8920	2.58	20241004	29550	-69.04	20240703	8920	2.58	20241004	1.08	N	450330	500	39 억		22585	N	N	0	N	00	N
152	20241004	091144	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9180	80	2	0.88	122599350	13630	32.03	8920	9220	8920	11830	6370	9100	8994.82	0.29	0	4826	9380	9240	9120	8980	8860	9180	8920	39	2730	500	6370	10	1	7836009	719	30.30	3.62	12	0.17	303.00	2537.00	29550	20240703	-68.93	8920	20241004	2.91	29550	-68.93	20240703	8920	2.91	20241004	29550	-68.93	20240703	8920	2.91	20241004	1.08	N	450330	500	39 억		22585	N	N	0	N	00	N
153	20241002	161128	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9100	-140	5	-1.52	382352980	41878	52.84	9140	9260	9000	12010	6470	9240	9131.10	0.36	0	-5698	9640	9440	9290	9090	8940	9365	9015	39	2770	500	6460	10	1	7836009	713	30.03	3.59	12	0.53	303.00	2537.00	29550	20240703	-69.20	9000	20241002	1.11	29550	-69.20	20240703	9000	1.11	20241002	29550	-69.20	20240703	9000	1.11	20241002	1.09	N	450330	500	39 억		28105	N	N	0	N	00	N
154	20241002	151145	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9170	-70	5	-0.76	347846180	38088	48.06	9140	9260	9000	12010	6470	9240	9132.70	0.36	0	-5956	9640	9440	9290	9090	8940	9365	9015	39	2770	500	6460	10	1	7836009	719	30.26	3.61	12	0.49	303.00	2537.00	29550	20240703	-68.97	9000	20241002	1.89	29550	-68.97	20240703	9000	1.89	20241002	29550	-68.97	20240703	9000	1.89	20241002	1.09	N	450330	500	39 억		28105	N	N	0	N	00	N
155	20241002	141146	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9210	-30	5	-0.32	292268020	32021	40.41	9140	9260	9000	12010	6470	9240	9127.39	0.36	0	-5745	9640	9440	9290	9090	8940	9365	9015	39	2770	500	6460	10	1	7836009	722	30.40	3.63	12	0.41	303.00	2537.00	29550	20240703	-68.83	9000	20241002	2.33	29550	-68.83	20240703	9000	2.33	20241002	29550	-68.83	20240703	9000	2.33	20241002	1.09	N	450330	500	39 억		28105	N	N	0	N	00	N
156	20241002	131134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9230	-10	5	-0.11	236394350	25945	32.74	9140	9260	9000	12010	6470	9240	9111.36	0.36	0	-4366	9640	9440	9290	9090	8940	9365	9015	39	2770	500	6460	10	1	7836009	723	30.46	3.64	12	0.33	303.00	2537.00	29550	20240703	-68.76	9000	20241002	2.56	29550	-68.76	20240703	9000	2.56	20241002	29550	-68.76	20240703	9000	2.56	20241002	1.09	N	450330	500	39 억		28105	N	N	0	N	00	N
157	20241002	121135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9200	-40	5	-0.43	213942510	23509	29.66	9140	9240	9000	12010	6470	9240	9100.45	0.36	0	-4192	9640	9440	9290	9090	8940	9365	9015	39	2770	500	6460	10	1	7836009	721	30.36	3.63	12	0.30	303.00	2537.00	29550	20240703	-68.87	9000	20241002	2.22	29550	-68.87	20240703	9000	2.22	20241002	29550	-68.87	20240703	9000	2.22	20241002	1.09	N	450330	500	39 억		28105	N	N	0	N	00	N
158	20241002	111121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9200	-40	5	-0.43	194915720	21439	27.05	9140	9240	9000	12010	6470	9240	9091.64	0.36	0	-3530	9640	9440	9290	9090	8940	9365	9015	39	2770	500	6460	10	1	7836009	721	30.36	3.63	12	0.27	303.00	2537.00	29550	20240703	-68.87	9000	20241002	2.22	29550	-68.87	20240703	9000	2.22	20241002	29550	-68.87	20240703	9000	2.22	20241002	1.09	N	450330	500	39 억		28105	N	N	0	N	00	N
159	20241002	101116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9070	-170	5	-1.84	130425240	14376	18.14	9140	9190	9000	12010	6470	9240	9072.43	0.36	0	-4925	9640	9440	9290	9090	8940	9365	9015	39	2770	500	6460	10	1	7836009	711	29.93	3.58	12	0.18	303.00	2537.00	29550	20240703	-69.31	9000	20241002	0.78	29550	-69.31	20240703	9000	0.78	20241002	29550	-69.31	20240703	9000	0.78	20241002	1.09	N	450330	500	39 억		28105	N	N	0	N	00	N
160	20241002	091117	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9050	-190	5	-2.06	38509500	4240	5.35	9140	9190	9000	12010	6470	9240	9082.43	0.36	0	-2525	9640	9440	9290	9090	8940	9365	9015	39	2770	500	6460	10	1	7836009	709	29.87	3.57	12	0.05	303.00	2537.00	29550	20240703	-69.37	9000	20241002	0.56	29550	-69.37	20240703	9000	0.56	20241002	29550	-69.37	20240703	9000	0.56	20241002	1.09	N	450330	500	39 억		28105	N	N	0	N	00	N