KissMeData/023910/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	160403	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25150	-100	5	-0.40	117505800	4675	206.77	25050	25400	25000	32800	17700	25250	25134.93	17.29	0	-209	25483	25366	25233	25116	24983	25300	25050	30	7550	500	18680	50	1	6000000	1509	5.31	0.60	12	0.08	4738.00	41899.00	29650	20240219	-15.18	25000	20241031	0.60	29650	-15.18	20240219	25000	0.60	20241031	29650	-15.18	20240219	25000	0.60	20241031	0.42	N	023910	500	30 억		1037694	N	N	9	N	00	N
3	20241031	150407	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25150	-100	5	-0.40	109918200	4373	193.41	25050	25400	25000	32800	17700	25250	25135.65	17.29	0	-188	25483	25366	25233	25116	24983	25300	25050	30	7550	500	18680	50	1	6000000	1509	5.31	0.60	12	0.07	4738.00	41899.00	29650	20240219	-15.18	25000	20241031	0.60	29650	-15.18	20240219	25000	0.60	20241031	29650	-15.18	20240219	25000	0.60	20241031	0.42	N	023910	500	30 억		1037694	N	N	0	N	00	N
4	20241031	140407	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25150	-100	5	-0.40	77244650	3074	135.96	25050	25400	25000	32800	17700	25250	25128.38	17.29	0	-682	25483	25366	25233	25116	24983	25300	25050	30	7550	500	18680	50	1	6000000	1509	5.31	0.60	12	0.05	4738.00	41899.00	29650	20240219	-15.18	25000	20241031	0.60	29650	-15.18	20240219	25000	0.60	20241031	29650	-15.18	20240219	25000	0.60	20241031	0.42	N	023910	500	30 억		1037694	N	N	0	N	00	N
5	20241031	130406	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25050	-200	5	-0.79	47561450	1896	83.86	25050	25250	25000	32800	17700	25250	25085.15	17.29	0	-493	25483	25366	25233	25116	24983	25300	25050	30	7550	500	18680	50	1	6000000	1503	5.29	0.60	12	0.03	4738.00	41899.00	29650	20240219	-15.51	25000	20241031	0.20	29650	-15.51	20240219	25000	0.20	20241031	29650	-15.51	20240219	25000	0.20	20241031	0.42	N	023910	500	30 억		1037694	N	N	0	N	00	N
6	20241031	120406	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25250	0	3	0.00	32786550	1307	57.81	25050	25250	25000	32800	17700	25250	25085.35	17.29	0	-162	25483	25366	25233	25116	24983	25300	25050	30	7550	500	18680	50	1	6000000	1515	5.33	0.60	12	0.02	4738.00	41899.00	29650	20240219	-14.84	25000	20241031	1.00	29650	-14.84	20240219	25000	1.00	20241031	29650	-14.84	20240219	25000	1.00	20241031	0.42	N	023910	500	30 억		1037694	N	N	0	N	00	N
7	20241031	110407	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25150	-100	5	-0.40	29596050	1180	52.19	25050	25250	25000	32800	17700	25250	25081.40	17.29	0	-130	25483	25366	25233	25116	24983	25300	25050	30	7550	500	18680	50	1	6000000	1509	5.31	0.60	12	0.02	4738.00	41899.00	29650	20240219	-15.18	25000	20241031	0.60	29650	-15.18	20240219	25000	0.60	20241031	29650	-15.18	20240219	25000	0.60	20241031	0.42	N	023910	500	30 억		1037694	N	N	0	N	00	N
8	20241031	100406	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25150	-100	5	-0.40	16390450	654	28.93	25050	25200	25000	32800	17700	25250	25061.85	17.29	0	-133	25483	25366	25233	25116	24983	25300	25050	30	7550	500	18680	50	1	6000000	1509	5.31	0.60	12	0.01	4738.00	41899.00	29650	20240219	-15.18	25000	20241031	0.60	29650	-15.18	20240219	25000	0.60	20241031	29650	-15.18	20240219	25000	0.60	20241031	0.42	N	023910	500	30 억		1037694	N	N	0	N	00	N
9	20241031	090406	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	-200	5	-0.79	7391050	295	13.05	25050	25150	25050	32800	17700	25250	25054.41	17.29	0	-31	25483	25366	25233	25116	24983	25300	25050	30	7550	500	18680	50	1	6000000	1503	5.29	0.60	12	0.00	4738.00	41899.00	29650	20240219	-15.51	25000	20241028	0.20	29650	-15.51	20240219	25000	0.20	20241028	29650	-15.51	20240219	25000	0.20	20241028	0.42	N	023910	500	30 억		1037694	N	N	0	N	00	N
10	20241030	160404	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	-100	5	-0.39	56200050	2231	38.03	25350	25350	25100	32950	17750	25350	25190.49	17.29	0	296	25583	25466	25233	25116	24883	25525	25175	30	7600	500	18750	50	1	6000000	1515	5.33	0.60	12	0.04	4738.00	41899.00	29650	20240219	-14.84	25000	20241028	1.00	29650	-14.84	20240219	25000	1.00	20241028	29650	-14.84	20240219	25000	1.00	20241028	0.40	N	023910	500	30 억		1037398	N	N	0	N	00	N
11	20241030	150412	57	100.00	KOSDAQ		제약	N	N	N	N		N	25150	-200	5	-0.79	50987100	2024	34.50	25350	25350	25100	32950	17750	25350	25191.25	17.29	0	284	25583	25466	25233	25116	24883	25525	25175	30	7600	500	18750	50	1	6000000	1509	5.31	0.60	12	0.03	4738.00	41899.00	29650	20240219	-15.18	25000	20241028	0.60	29650	-15.18	20240219	25000	0.60	20241028	29650	-15.18	20240219	25000	0.60	20241028	0.40	N	023910	500	30 억		1037398	N	N	0	N	00	N
12	20241030	140408	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-150	5	-0.59	38942850	1545	26.34	25350	25350	25100	32950	17750	25350	25205.73	17.29	0	229	25583	25466	25233	25116	24883	25525	25175	30	7600	500	18750	50	1	6000000	1512	5.32	0.60	12	0.03	4738.00	41899.00	29650	20240219	-15.01	25000	20241028	0.80	29650	-15.01	20240219	25000	0.80	20241028	29650	-15.01	20240219	25000	0.80	20241028	0.40	N	023910	500	30 억		1037398	N	N	0	N	00	N
13	20241030	130408	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	-100	5	-0.39	35720250	1417	24.16	25350	25350	25100	32950	17750	25350	25208.36	17.29	0	231	25583	25466	25233	25116	24883	25525	25175	30	7600	500	18750	50	1	6000000	1515	5.33	0.60	12	0.02	4738.00	41899.00	29650	20240219	-14.84	25000	20241028	1.00	29650	-14.84	20240219	25000	1.00	20241028	29650	-14.84	20240219	25000	1.00	20241028	0.40	N	023910	500	30 억		1037398	N	N	0	N	00	N
14	20241030	120411	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-150	5	-0.59	18617000	738	12.58	25350	25350	25100	32950	17750	25350	25226.29	17.29	0	98	25583	25466	25233	25116	24883	25525	25175	30	7600	500	18750	50	1	6000000	1512	5.32	0.60	12	0.01	4738.00	41899.00	29650	20240219	-15.01	25000	20241028	0.80	29650	-15.01	20240219	25000	0.80	20241028	29650	-15.01	20240219	25000	0.80	20241028	0.40	N	023910	500	30 억		1037398	N	N	0	N	00	N
15	20241030	110407	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-150	5	-0.59	14508200	575	9.80	25350	25350	25100	32950	17750	25350	25231.65	17.29	0	84	25583	25466	25233	25116	24883	25525	25175	30	7600	500	18750	50	1	6000000	1512	5.32	0.60	12	0.01	4738.00	41899.00	29650	20240219	-15.01	25000	20241028	0.80	29650	-15.01	20240219	25000	0.80	20241028	29650	-15.01	20240219	25000	0.80	20241028	0.40	N	023910	500	30 억		1037398	N	N	0	N	00	N
16	20241030	100406	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	-100	5	-0.39	9967500	395	6.73	25350	25350	25100	32950	17750	25350	25234.18	17.29	0	46	25583	25466	25233	25116	24883	25525	25175	30	7600	500	18750	50	1	6000000	1515	5.33	0.60	12	0.01	4738.00	41899.00	29650	20240219	-14.84	25000	20241028	1.00	29650	-14.84	20240219	25000	1.00	20241028	29650	-14.84	20240219	25000	1.00	20241028	0.40	N	023910	500	30 억		1037398	N	N	0	N	00	N
17	20241030	090406	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	-100	5	-0.39	734550	29	0.49	25350	25350	25250	32950	17750	25350	25329.31	17.29	0	-1	25583	25466	25233	25116	24883	25525	25175	30	7600	500	18750	50	1	6000000	1515	5.33	0.60	12	0.00	4738.00	41899.00	29650	20240219	-14.84	25000	20241028	1.00	29650	-14.84	20240219	25000	1.00	20241028	29650	-14.84	20240219	25000	1.00	20241028	0.40	N	023910	500	30 억		1037398	N	N	0	N	00	N
18	20241029	160355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25350	150	2	0.60	147143700	5864	64.38	25000	25350	25000	32750	17650	25200	25092.72	17.27	0	995	25666	25432	25216	24982	24766	25550	25100	30	7550	500	18640	50	1	6000000	1521	5.35	0.61	12	0.10	4738.00	41899.00	29650	20240219	-14.50	25000	20241029	1.40	29650	-14.50	20240219	25000	1.40	20241029	29650	-14.50	20240219	25000	1.40	20241029	0.41	N	023910	500	30 억		1036403	N	N	1	N	00	N
19	20241029	150401	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25300	100	2	0.40	145194850	5787	63.54	25000	25350	25000	32750	17650	25200	25089.83	17.27	0	1025	25666	25432	25216	24982	24766	25550	25100	30	7550	500	18640	50	1	6000000	1518	5.34	0.60	12	0.10	4738.00	41899.00	29650	20240219	-14.67	25000	20241029	1.20	29650	-14.67	20240219	25000	1.20	20241029	29650	-14.67	20240219	25000	1.20	20241029	0.41	N	023910	500	30 억		1036403	N	N	1	N	00	N
20	20241029	140356	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25100	-100	5	-0.40	130270050	5195	57.04	25000	25350	25000	32750	17650	25200	25076.04	17.27	0	1195	25666	25432	25216	24982	24766	25550	25100	30	7550	500	18640	50	1	6000000	1506	5.30	0.60	12	0.09	4738.00	41899.00	29650	20240219	-15.35	25000	20241029	0.40	29650	-15.35	20240219	25000	0.40	20241029	29650	-15.35	20240219	25000	0.40	20241029	0.41	N	023910	500	30 억		1036403	N	N	1	N	00	N
21	20241029	130356	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25150	-50	5	-0.20	128634750	5130	56.32	25000	25350	25000	32750	17650	25200	25075.00	17.27	0	1202	25666	25432	25216	24982	24766	25550	25100	30	7550	500	18640	50	1	6000000	1509	5.31	0.60	12	0.09	4738.00	41899.00	29650	20240219	-15.18	25000	20241029	0.60	29650	-15.18	20240219	25000	0.60	20241029	29650	-15.18	20240219	25000	0.60	20241029	0.41	N	023910	500	30 억		1036403	N	N	1	N	00	N
22	20241029	120359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25150	-50	5	-0.20	111607800	4454	48.90	25000	25350	25000	32750	17650	25200	25057.88	17.27	0	1101	25666	25432	25216	24982	24766	25550	25100	30	7550	500	18640	50	1	6000000	1509	5.31	0.60	12	0.07	4738.00	41899.00	29650	20240219	-15.18	25000	20241029	0.60	29650	-15.18	20240219	25000	0.60	20241029	29650	-15.18	20240219	25000	0.60	20241029	0.41	N	023910	500	30 억		1036403	N	N	1	N	00	N
23	20241029	110404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25100	-100	5	-0.40	94947850	3790	41.61	25000	25350	25000	32750	17650	25200	25052.20	17.27	0	877	25666	25432	25216	24982	24766	25550	25100	30	7550	500	18640	50	1	6000000	1506	5.30	0.60	12	0.06	4738.00	41899.00	29650	20240219	-15.35	25000	20241029	0.40	29650	-15.35	20240219	25000	0.40	20241029	29650	-15.35	20240219	25000	0.40	20241029	0.41	N	023910	500	30 억		1036403	N	N	1	N	00	N
24	20241029	100359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25050	-150	5	-0.60	48169000	1921	21.09	25000	25350	25000	32750	17650	25200	25074.96	17.27	0	323	25666	25432	25216	24982	24766	25550	25100	30	7550	500	18640	50	1	6000000	1503	5.29	0.60	12	0.03	4738.00	41899.00	29650	20240219	-15.51	25000	20241029	0.20	29650	-15.51	20240219	25000	0.20	20241029	29650	-15.51	20240219	25000	0.20	20241029	0.41	N	023910	500	30 억		1036403	N	N	1	N	00	N
25	20241028	160354	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25200	-50	5	-0.20	228455050	9108	157.66	25150	25450	25000	32800	17700	25250	25082.32	17.30	0	-1320	25716	25482	25266	25032	24816	25375	24925	30	7550	500	18680	50	1	6000000	1512	5.32	0.60	12	0.15	4738.00	41899.00	29650	20240219	-15.01	25000	20241028	0.80	29650	-15.01	20240219	25000	0.80	20241028	29650	-15.01	20240219	25000	0.80	20241028	0.40	N	023910	500	30 억		1037723	N	N	1	N	00	N
26	20241028	150355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25150	-100	5	-0.40	223874250	8926	154.51	25150	25450	25000	32800	17700	25250	25081.14	17.30	0	-1305	25716	25482	25266	25032	24816	25375	24925	30	7550	500	18680	50	1	6000000	1509	5.31	0.60	12	0.15	4738.00	41899.00	29650	20240219	-15.18	25000	20241028	0.60	29650	-15.18	20240219	25000	0.60	20241028	29650	-15.18	20240219	25000	0.60	20241028	0.40	N	023910	500	30 억		1037723	N	N	65	N	00	N
27	20241028	140357	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25000	-250	5	-0.99	207871800	8288	143.47	25150	25450	25000	32800	17700	25250	25081.06	17.30	0	-1281	25716	25482	25266	25032	24816	25375	24925	30	7550	500	18680	50	1	6000000	1500	5.28	0.60	12	0.14	4738.00	41899.00	29650	20240219	-15.68	25000	20241028	0.00	29650	-15.68	20240219	25000	0.00	20241028	29650	-15.68	20240219	25000	0.00	20241028	0.40	N	023910	500	30 억		1037723	N	N	65	N	00	N
28	20241028	130355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25050	-200	5	-0.79	172775250	6885	119.18	25150	25450	25000	32800	17700	25250	25094.44	17.30	0	-562	25716	25482	25266	25032	24816	25375	24925	30	7550	500	18680	50	1	6000000	1503	5.29	0.60	12	0.11	4738.00	41899.00	29650	20240219	-15.51	25000	20241028	0.20	29650	-15.51	20240219	25000	0.20	20241028	29650	-15.51	20240219	25000	0.20	20241028	0.40	N	023910	500	30 억		1037723	N	N	65	N	00	N
29	20241028	120355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25000	-250	5	-0.99	161227200	6424	111.20	25150	25450	25000	32800	17700	25250	25097.63	17.30	0	-555	25716	25482	25266	25032	24816	25375	24925	30	7550	500	18680	50	1	6000000	1500	5.28	0.60	12	0.11	4738.00	41899.00	29650	20240219	-15.68	25000	20241028	0.00	29650	-15.68	20240219	25000	0.00	20241028	29650	-15.68	20240219	25000	0.00	20241028	0.40	N	023910	500	30 억		1037723	N	N	65	N	00	N
30	20241028	110330	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25050	-200	5	-0.79	123074200	4900	84.82	25150	25450	25050	32800	17700	25250	25117.18	17.30	0	-318	25716	25482	25266	25032	24816	25375	24925	30	7550	500	18680	50	1	6000000	1503	5.29	0.60	12	0.08	4738.00	41899.00	29650	20240219	-15.51	25050	20241028	0.00	29650	-15.51	20240219	25050	0.00	20241028	29650	-15.51	20240219	25050	0.00	20241028	0.40	N	023910	500	30 억		1037723	N	N	65	N	00	N
31	20241028	100352	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	50	2	0.20	16603250	659	11.41	25150	25450	25100	32800	17700	25250	25194.61	17.30	0	-72	25716	25482	25266	25032	24816	25375	24925	30	7550	500	18680	50	1	6000000	1518	5.34	0.60	12	0.01	4738.00	41899.00	29650	20240219	-14.67	25050	20241025	1.00	29650	-14.67	20240219	25050	1.00	20241025	29650	-14.67	20240219	25050	1.00	20241025	0.40	N	023910	500	30 억		1037723	N	N	65	N	00	N
32	20241028	090353	57	100.00	KOSDAQ		제약	N	N	N	N		N	25150	-100	5	-0.40	3061950	121	2.09	25150	25450	25100	32800	17700	25250	25305.37	17.30	0	-73	25716	25482	25266	25032	24816	25375	24925	30	7550	500	18680	50	1	6000000	1509	5.31	0.60	12	0.00	4738.00	41899.00	29650	20240219	-15.18	25050	20241025	0.40	29650	-15.18	20240219	25050	0.40	20241025	29650	-15.18	20240219	25050	0.40	20241025	0.40	N	023910	500	30 억		1037723	N	N	65	N	00	N
33	20241025	160352	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25250	0	3	0.00	132925500	5267	90.30	25450	25500	25050	32800	17700	25250	25237.42	17.30	0	-146	25616	25432	25316	25132	25016	25375	25075	30	7550	500	18680	50	1	6000000	1515	5.33	0.60	12	0.09	4738.00	41899.00	29650	20240219	-14.84	25050	20241025	0.80	29650	-14.84	20240219	25050	0.80	20241025	29650	-14.84	20240219	25050	0.80	20241025	0.41	N	023910	500	30 억		1037869	N	N	65	N	00	N
34	20241025	150356	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25350	100	2	0.40	129611800	5136	88.05	25450	25500	25050	32800	17700	25250	25235.94	17.30	0	-158	25616	25432	25316	25132	25016	25375	25075	30	7550	500	18680	50	1	6000000	1521	5.35	0.61	12	0.09	4738.00	41899.00	29650	20240219	-14.50	25050	20241025	1.20	29650	-14.50	20240219	25050	1.20	20241025	29650	-14.50	20240219	25050	1.20	20241025	0.41	N	023910	500	30 억		1037869	N	N	0	N	00	N
35	20241025	140355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25200	-50	5	-0.20	106059700	4203	72.06	25450	25500	25050	32800	17700	25250	25234.29	17.30	0	-104	25616	25432	25316	25132	25016	25375	25075	30	7550	500	18680	50	1	6000000	1512	5.32	0.60	12	0.07	4738.00	41899.00	29650	20240219	-15.01	25050	20241025	0.60	29650	-15.01	20240219	25050	0.60	20241025	29650	-15.01	20240219	25050	0.60	20241025	0.41	N	023910	500	30 억		1037869	N	N	0	N	00	N
36	20241025	130357	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25200	-50	5	-0.20	94504950	3744	64.19	25450	25500	25050	32800	17700	25250	25241.71	17.30	0	-187	25616	25432	25316	25132	25016	25375	25075	30	7550	500	18680	50	1	6000000	1512	5.32	0.60	12	0.06	4738.00	41899.00	29650	20240219	-15.01	25050	20241025	0.60	29650	-15.01	20240219	25050	0.60	20241025	29650	-15.01	20240219	25050	0.60	20241025	0.41	N	023910	500	30 억		1037869	N	N	0	N	00	N
37	20241025	120356	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25250	0	3	0.00	90428750	3582	61.41	25450	25500	25050	32800	17700	25250	25245.32	17.30	0	-195	25616	25432	25316	25132	25016	25375	25075	30	7550	500	18680	50	1	6000000	1515	5.33	0.60	12	0.06	4738.00	41899.00	29650	20240219	-14.84	25050	20241025	0.80	29650	-14.84	20240219	25050	0.80	20241025	29650	-14.84	20240219	25050	0.80	20241025	0.41	N	023910	500	30 억		1037869	N	N	0	N	00	N
38	20241025	110354	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	0	3	0.00	48186450	1905	32.66	25450	25500	25250	32800	17700	25250	25294.72	17.30	0	-360	25616	25432	25316	25132	25016	25375	25075	30	7550	500	18680	50	1	6000000	1515	5.33	0.60	12	0.03	4738.00	41899.00	29650	20240219	-14.84	25200	20241018	0.20	29650	-14.84	20240219	25200	0.20	20241018	29650	-14.84	20240219	25200	0.20	20241018	0.41	N	023910	500	30 억		1037869	N	N	0	N	00	N
39	20241025	100355	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	0	3	0.00	16993650	672	11.52	25450	25500	25250	32800	17700	25250	25288.17	17.30	0	-141	25616	25432	25316	25132	25016	25375	25075	30	7550	500	18680	50	1	6000000	1515	5.33	0.60	12	0.01	4738.00	41899.00	29650	20240219	-14.84	25200	20241018	0.20	29650	-14.84	20240219	25200	0.20	20241018	29650	-14.84	20240219	25200	0.20	20241018	0.41	N	023910	500	30 억		1037869	N	N	0	N	00	N
40	20241025	090354	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	250	2	0.99	228050	9	0.15	25450	25500	25300	32800	17700	25250	25338.89	17.30	0	0	25616	25432	25316	25132	25016	25375	25075	30	7550	500	18680	50	1	6000000	1530	5.38	0.61	12	0.00	4738.00	41899.00	29650	20240219	-14.00	25200	20241018	1.19	29650	-14.00	20240219	25200	1.19	20241018	29650	-14.00	20240219	25200	1.19	20241018	0.41	N	023910	500	30 억		1037869	N	N	0	N	00	N
41	20241024	160349	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25250	-250	5	-0.98	144954550	5733	118.55	25450	25500	25200	33150	17850	25500	25284.24	17.31	0	-243	25633	25566	25433	25366	25233	25600	25400	30	7650	500	18870	50	1	6000000	1515	5.33	0.60	12	0.10	4738.00	41899.00	29650	20240219	-14.84	25200	20241024	0.20	29650	-14.84	20240219	25200	0.20	20241024	29650	-14.84	20240219	25200	0.20	20241024	0.43	N	023910	500	30 억		1038722	N	N	0	N	00	N
42	20241024	150350	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25300	-200	5	-0.78	138717400	5486	113.44	25450	25500	25200	33150	17850	25500	25285.71	17.31	0	-211	25633	25566	25433	25366	25233	25600	25400	30	7650	500	18870	50	1	6000000	1518	5.34	0.60	12	0.09	4738.00	41899.00	29650	20240219	-14.67	25200	20241024	0.40	29650	-14.67	20240219	25200	0.40	20241024	29650	-14.67	20240219	25200	0.40	20241024	0.43	N	023910	500	30 억		1038722	N	N	0	N	00	N
43	20241024	140347	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25350	-150	5	-0.59	103673500	4098	84.74	25450	25500	25200	33150	17850	25500	25298.56	17.31	0	-335	25633	25566	25433	25366	25233	25600	25400	30	7650	500	18870	50	1	6000000	1521	5.35	0.61	12	0.07	4738.00	41899.00	29650	20240219	-14.50	25200	20241024	0.60	29650	-14.50	20240219	25200	0.60	20241024	29650	-14.50	20240219	25200	0.60	20241024	0.43	N	023910	500	30 억		1038722	N	N	0	N	00	N
44	20241024	130352	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25300	-200	5	-0.78	99745950	3943	81.53	25450	25500	25200	33150	17850	25500	25296.97	17.31	0	-324	25633	25566	25433	25366	25233	25600	25400	30	7650	500	18870	50	1	6000000	1518	5.34	0.60	12	0.07	4738.00	41899.00	29650	20240219	-14.67	25200	20241024	0.40	29650	-14.67	20240219	25200	0.40	20241024	29650	-14.67	20240219	25200	0.40	20241024	0.43	N	023910	500	30 억		1038722	N	N	0	N	00	N
45	20241024	120350	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-150	5	-0.59	78839200	3116	64.43	25450	25500	25250	33150	17850	25500	25301.41	17.31	0	-194	25633	25566	25433	25366	25233	25600	25400	30	7650	500	18870	50	1	6000000	1521	5.35	0.61	12	0.05	4738.00	41899.00	29650	20240219	-14.50	25200	20241018	0.60	29650	-14.50	20240219	25200	0.60	20241018	29650	-14.50	20240219	25200	0.60	20241018	0.43	N	023910	500	30 억		1038722	N	N	0	N	00	N
46	20241024	110352	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-150	5	-0.59	37257800	1471	30.42	25450	25500	25250	33150	17850	25500	25328.21	17.31	0	-305	25633	25566	25433	25366	25233	25600	25400	30	7650	500	18870	50	1	6000000	1521	5.35	0.61	12	0.02	4738.00	41899.00	29650	20240219	-14.50	25200	20241018	0.60	29650	-14.50	20240219	25200	0.60	20241018	29650	-14.50	20240219	25200	0.60	20241018	0.43	N	023910	500	30 억		1038722	N	N	0	N	00	N
47	20241024	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-150	5	-0.59	14935150	589	12.18	25450	25500	25300	33150	17850	25500	25356.79	17.31	0	-116	25633	25566	25433	25366	25233	25600	25400	30	7650	500	18870	50	1	6000000	1521	5.35	0.61	12	0.01	4738.00	41899.00	29650	20240219	-14.50	25200	20241018	0.60	29650	-14.50	20240219	25200	0.60	20241018	29650	-14.50	20240219	25200	0.60	20241018	0.43	N	023910	500	30 억		1038722	N	N	0	N	00	N
48	20241024	090406	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	0	3	0.00	583750	23	0.48	25450	25500	25350	33150	17850	25500	25380.43	17.31	0	-2	25633	25566	25433	25366	25233	25600	25400	30	7650	500	18870	50	1	6000000	1530	5.38	0.61	12	0.00	4738.00	41899.00	29650	20240219	-14.00	25200	20241018	1.19	29650	-14.00	20240219	25200	1.19	20241018	29650	-14.00	20240219	25200	1.19	20241018	0.43	N	023910	500	30 억		1038722	N	N	0	N	00	N
49	20241023	160353	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	50	2	0.20	122691300	4836	40.23	25450	25500	25300	33050	17850	25450	25370.38	17.30	0	470	26116	25782	25516	25182	24916	25650	25050	30	7600	500	18830	50	1	6000000	1530	5.38	0.61	12	0.08	4738.00	41899.00	29650	20240219	-14.00	25200	20241018	1.19	29650	-14.00	20240219	25200	1.19	20241018	29650	-14.00	20240219	25200	1.19	20241018	0.46	N	023910	500	30 억		1038252	N	N	0	N	00	N
50	20241023	150356	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	0	3	0.00	112893900	4450	37.02	25450	25500	25300	33050	17850	25450	25369.42	17.30	0	394	26116	25782	25516	25182	24916	25650	25050	30	7600	500	18830	50	1	6000000	1527	5.37	0.61	12	0.07	4738.00	41899.00	29650	20240219	-14.17	25200	20241018	0.99	29650	-14.17	20240219	25200	0.99	20241018	29650	-14.17	20240219	25200	0.99	20241018	0.46	N	023910	500	30 억		1038252	N	N	0	N	00	N
51	20241023	140357	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	-50	5	-0.20	104023300	4101	34.11	25450	25500	25300	33050	17850	25450	25365.35	17.30	0	257	26116	25782	25516	25182	24916	25650	25050	30	7600	500	18830	50	1	6000000	1524	5.36	0.61	12	0.07	4738.00	41899.00	29650	20240219	-14.33	25200	20241018	0.79	29650	-14.33	20240219	25200	0.79	20241018	29650	-14.33	20240219	25200	0.79	20241018	0.46	N	023910	500	30 억		1038252	N	N	0	N	00	N
52	20241023	130353	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	50	2	0.20	95114300	3750	31.19	25450	25500	25300	33050	17850	25450	25363.81	17.30	0	199	26116	25782	25516	25182	24916	25650	25050	30	7600	500	18830	50	1	6000000	1530	5.38	0.61	12	0.06	4738.00	41899.00	29650	20240219	-14.00	25200	20241018	1.19	29650	-14.00	20240219	25200	1.19	20241018	29650	-14.00	20240219	25200	1.19	20241018	0.46	N	023910	500	30 억		1038252	N	N	0	N	00	N
53	20241023	120351	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	50	2	0.20	88793850	3501	29.12	25450	25500	25300	33050	17850	25450	25362.43	17.30	0	181	26116	25782	25516	25182	24916	25650	25050	30	7600	500	18830	50	1	6000000	1530	5.38	0.61	12	0.06	4738.00	41899.00	29650	20240219	-14.00	25200	20241018	1.19	29650	-14.00	20240219	25200	1.19	20241018	29650	-14.00	20240219	25200	1.19	20241018	0.46	N	023910	500	30 억		1038252	N	N	0	N	00	N
54	20241023	110351	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	50	2	0.20	69472250	2740	22.79	25450	25500	25300	33050	17850	25450	25354.84	17.30	0	206	26116	25782	25516	25182	24916	25650	25050	30	7600	500	18830	50	1	6000000	1530	5.38	0.61	12	0.05	4738.00	41899.00	29650	20240219	-14.00	25200	20241018	1.19	29650	-14.00	20240219	25200	1.19	20241018	29650	-14.00	20240219	25200	1.19	20241018	0.46	N	023910	500	30 억		1038252	N	N	0	N	00	N
55	20241023	100351	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	50	2	0.20	61565750	2429	20.20	25450	25500	25300	33050	17850	25450	25346.13	17.30	0	317	26116	25782	25516	25182	24916	25650	25050	30	7600	500	18830	50	1	6000000	1530	5.38	0.61	12	0.04	4738.00	41899.00	29650	20240219	-14.00	25200	20241018	1.19	29650	-14.00	20240219	25200	1.19	20241018	29650	-14.00	20240219	25200	1.19	20241018	0.46	N	023910	500	30 억		1038252	N	N	0	N	00	N
56	20241023	090351	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	50	2	0.20	2674200	105	0.87	25450	25500	25400	33050	17850	25450	25468.57	17.30	0	-4	26116	25782	25516	25182	24916	25650	25050	30	7600	500	18830	50	1	6000000	1530	5.38	0.61	12	0.00	4738.00	41899.00	29650	20240219	-14.00	25200	20241018	1.19	29650	-14.00	20240219	25200	1.19	20241018	29650	-14.00	20240219	25200	1.19	20241018	0.46	N	023910	500	30 억		1038252	N	N	0	N	00	N
57	20241022	160347	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-100	5	-0.39	305551200	12020	98.95	25550	25850	25250	33200	17900	25550	25420.21	17.29	0	923	26150	25850	25550	25250	24950	25700	25100	30	7650	500	18900	50	1	6000000	1527	5.37	0.61	12	0.20	4738.00	41899.00	29650	20240219	-14.17	25200	20241018	0.99	29650	-14.17	20240219	25200	0.99	20241018	29650	-14.17	20240219	25200	0.99	20241018	0.45	N	023910	500	30 억		1037224	N	N	0	N	00	N
58	20241022	150352	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-100	5	-0.39	301969650	11879	97.79	25550	25850	25250	33200	17900	25550	25420.46	17.29	0	983	26150	25850	25550	25250	24950	25700	25100	30	7650	500	18900	50	1	6000000	1527	5.37	0.61	12	0.20	4738.00	41899.00	29650	20240219	-14.17	25200	20241018	0.99	29650	-14.17	20240219	25200	0.99	20241018	29650	-14.17	20240219	25200	0.99	20241018	0.45	N	023910	500	30 억		1037224	N	N	0	N	00	N
59	20241022	140353	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-100	5	-0.39	288561000	11352	93.46	25550	25850	25250	33200	17900	25550	25419.40	17.29	0	1244	26150	25850	25550	25250	24950	25700	25100	30	7650	500	18900	50	1	6000000	1527	5.37	0.61	12	0.19	4738.00	41899.00	29650	20240219	-14.17	25200	20241018	0.99	29650	-14.17	20240219	25200	0.99	20241018	29650	-14.17	20240219	25200	0.99	20241018	0.45	N	023910	500	30 억		1037224	N	N	0	N	00	N
60	20241022	130351	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	0	3	0.00	210978300	8288	68.23	25550	25850	25300	33200	17900	25550	25455.88	17.29	0	855	26150	25850	25550	25250	24950	25700	25100	30	7650	500	18900	50	1	6000000	1533	5.39	0.61	12	0.14	4738.00	41899.00	29650	20240219	-13.83	25200	20241018	1.39	29650	-13.83	20240219	25200	1.39	20241018	29650	-13.83	20240219	25200	1.39	20241018	0.45	N	023910	500	30 억		1037224	N	N	0	N	00	N
61	20241022	120351	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	50	2	0.20	193198850	7592	62.50	25550	25850	25300	33200	17900	25550	25447.69	17.29	0	1364	26150	25850	25550	25250	24950	25700	25100	30	7650	500	18900	50	1	6000000	1536	5.40	0.61	12	0.13	4738.00	41899.00	29650	20240219	-13.66	25200	20241018	1.59	29650	-13.66	20240219	25200	1.59	20241018	29650	-13.66	20240219	25200	1.59	20241018	0.45	N	023910	500	30 억		1037224	N	N	0	N	00	N
62	20241022	110349	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-200	5	-0.78	162873050	6403	52.71	25550	25850	25300	33200	17900	25550	25436.99	17.29	0	1534	26150	25850	25550	25250	24950	25700	25100	30	7650	500	18900	50	1	6000000	1521	5.35	0.61	12	0.11	4738.00	41899.00	29650	20240219	-14.50	25200	20241018	0.60	29650	-14.50	20240219	25200	0.60	20241018	29650	-14.50	20240219	25200	0.60	20241018	0.45	N	023910	500	30 억		1037224	N	N	0	N	00	N
63	20241022	100350	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	0	3	0.00	32978100	1289	10.61	25550	25850	25500	33200	17900	25550	25584.25	17.29	0	-51	26150	25850	25550	25250	24950	25700	25100	30	7650	500	18900	50	1	6000000	1533	5.39	0.61	12	0.02	4738.00	41899.00	29650	20240219	-13.83	25200	20241018	1.39	29650	-13.83	20240219	25200	1.39	20241018	29650	-13.83	20240219	25200	1.39	20241018	0.45	N	023910	500	30 억		1037224	N	N	0	N	00	N
64	20241022	090350	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-50	5	-0.20	663200	26	0.21	25550	25550	25500	33200	17900	25550	25507.69	17.29	0	-4	26150	25850	25550	25250	24950	25700	25100	30	7650	500	18900	50	1	6000000	1530	5.38	0.61	12	0.00	4738.00	41899.00	29650	20240219	-14.00	25200	20241018	1.19	29650	-14.00	20240219	25200	1.19	20241018	29650	-14.00	20240219	25200	1.19	20241018	0.45	N	023910	500	30 억		1037224	N	N	0	N	00	N
65	20241021	160348	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-100	5	-0.39	308227300	12146	56.31	25600	25850	25250	33300	18000	25650	25376.66	17.29	0	78	26016	25832	25516	25332	25016	25675	25175	30	7650	500	18980	50	1	6000000	1533	5.39	0.61	12	0.20	4738.00	41899.00	29650	20240219	-13.83	25200	20241018	1.39	29650	-13.83	20240219	25200	1.39	20241018	29650	-13.83	20240219	25200	1.39	20241018	0.45	N	023910	500	30 억		1037146	N	N	0	N	00	N
66	20241021	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-300	5	-1.17	296592900	11689	54.19	25600	25850	25250	33300	18000	25650	25373.68	17.29	0	181	26016	25832	25516	25332	25016	25675	25175	30	7650	500	18980	50	1	6000000	1521	5.35	0.61	12	0.19	4738.00	41899.00	29650	20240219	-14.50	25200	20241018	0.60	29650	-14.50	20240219	25200	0.60	20241018	29650	-14.50	20240219	25200	0.60	20241018	0.45	N	023910	500	30 억		1037146	N	N	0	N	00	N
67	20241021	140351	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-300	5	-1.17	274648800	10824	50.18	25600	25850	25250	33300	18000	25650	25374.06	17.29	0	427	26016	25832	25516	25332	25016	25675	25175	30	7650	500	18980	50	1	6000000	1521	5.35	0.61	12	0.18	4738.00	41899.00	29650	20240219	-14.50	25200	20241018	0.60	29650	-14.50	20240219	25200	0.60	20241018	29650	-14.50	20240219	25200	0.60	20241018	0.45	N	023910	500	30 억		1037146	N	N	0	N	00	N
68	20241021	130348	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-300	5	-1.17	258291350	10179	47.19	25600	25850	25250	33300	18000	25650	25374.92	17.29	0	548	26016	25832	25516	25332	25016	25675	25175	30	7650	500	18980	50	1	6000000	1521	5.35	0.61	12	0.17	4738.00	41899.00	29650	20240219	-14.50	25200	20241018	0.60	29650	-14.50	20240219	25200	0.60	20241018	29650	-14.50	20240219	25200	0.60	20241018	0.45	N	023910	500	30 억		1037146	N	N	0	N	00	N
69	20241021	120349	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-300	5	-1.17	214480700	8452	39.19	25600	25850	25250	33300	18000	25650	25376.33	17.29	0	582	26016	25832	25516	25332	25016	25675	25175	30	7650	500	18980	50	1	6000000	1521	5.35	0.61	12	0.14	4738.00	41899.00	29650	20240219	-14.50	25200	20241018	0.60	29650	-14.50	20240219	25200	0.60	20241018	29650	-14.50	20240219	25200	0.60	20241018	0.45	N	023910	500	30 억		1037146	N	N	0	N	00	N
70	20241021	110347	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	-250	5	-0.97	185531950	7311	33.90	25600	25850	25250	33300	18000	25650	25377.10	17.29	0	604	26016	25832	25516	25332	25016	25675	25175	30	7650	500	18980	50	1	6000000	1524	5.36	0.61	12	0.12	4738.00	41899.00	29650	20240219	-14.33	25200	20241018	0.79	29650	-14.33	20240219	25200	0.79	20241018	29650	-14.33	20240219	25200	0.79	20241018	0.45	N	023910	500	30 억		1037146	N	N	0	N	00	N
71	20241021	100350	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	-250	5	-0.97	104685850	4117	19.09	25600	25850	25300	33300	18000	25650	25427.70	17.29	0	117	26016	25832	25516	25332	25016	25675	25175	30	7650	500	18980	50	1	6000000	1524	5.36	0.61	12	0.07	4738.00	41899.00	29650	20240219	-14.33	25200	20241018	0.79	29650	-14.33	20240219	25200	0.79	20241018	29650	-14.33	20240219	25200	0.79	20241018	0.45	N	023910	500	30 억		1037146	N	N	0	N	00	N
72	20241021	090347	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-50	5	-0.19	614350	24	0.11	25600	25600	25550	33300	18000	25650	25597.92	17.29	0	-2	26016	25832	25516	25332	25016	25675	25175	30	7650	500	18980	50	1	6000000	1536	5.40	0.61	12	0.00	4738.00	41899.00	29650	20240219	-13.66	25200	20241018	1.59	29650	-13.66	20240219	25200	1.59	20241018	29650	-13.66	20240219	25200	1.59	20241018	0.45	N	023910	500	30 억		1037146	N	N	0	N	00	N
73	20241018	160347	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25650	-100	5	-0.39	547729500	21563	160.53	25700	25700	25200	33450	18050	25750	25401.23	17.33	0	-2618	25950	25850	25700	25600	25450	25900	25650	30	7700	500	19050	50	1	6000000	1539	5.41	0.61	12	0.36	4738.00	41899.00	29650	20240219	-13.49	25200	20241018	1.79	29650	-13.49	20240219	25200	1.79	20241018	29650	-13.49	20240219	25200	1.79	20241018	0.44	N	023910	500	30 억		1039764	N	N	0	N	00	N
74	20241018	150354	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25650	-100	5	-0.39	515666150	20310	151.21	25700	25700	25200	33450	18050	25750	25389.77	17.33	0	-2136	25950	25850	25700	25600	25450	25900	25650	30	7700	500	19050	50	1	6000000	1539	5.41	0.61	12	0.34	4738.00	41899.00	29650	20240219	-13.49	25200	20241018	1.79	29650	-13.49	20240219	25200	1.79	20241018	29650	-13.49	20240219	25200	1.79	20241018	0.44	N	023910	500	30 억		1039764	N	N	0	N	00	N
75	20241018	140401	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25350	-400	5	-1.55	468945600	18479	137.57	25700	25700	25200	33450	18050	25750	25377.22	17.33	0	-1726	25950	25850	25700	25600	25450	25900	25650	30	7700	500	19050	50	1	6000000	1521	5.35	0.61	12	0.31	4738.00	41899.00	29650	20240219	-14.50	25200	20241018	0.60	29650	-14.50	20240219	25200	0.60	20241018	29650	-14.50	20240219	25200	0.60	20241018	0.44	N	023910	500	30 억		1039764	N	N	0	N	00	N
76	20241018	130349	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25300	-450	5	-1.75	411209450	16200	120.61	25700	25700	25200	33450	18050	25750	25383.30	17.33	0	-1611	25950	25850	25700	25600	25450	25900	25650	30	7700	500	19050	50	1	6000000	1518	5.34	0.60	12	0.27	4738.00	41899.00	29650	20240219	-14.67	25200	20241018	0.40	29650	-14.67	20240219	25200	0.40	20241018	29650	-14.67	20240219	25200	0.40	20241018	0.44	N	023910	500	30 억		1039764	N	N	0	N	00	N
77	20241018	120354	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25450	-300	5	-1.17	248964200	9778	72.80	25700	25700	25350	33450	18050	25750	25461.67	17.33	0	-456	25950	25850	25700	25600	25450	25900	25650	30	7700	500	19050	50	1	6000000	1527	5.37	0.61	12	0.16	4738.00	41899.00	29650	20240219	-14.17	25350	20241018	0.39	29650	-14.17	20240219	25350	0.39	20241018	29650	-14.17	20240219	25350	0.39	20241018	0.44	N	023910	500	30 억		1039764	N	N	0	N	00	N
78	20241018	110353	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-250	5	-0.97	98357750	3851	28.67	25700	25700	25450	33450	18050	25750	25540.83	17.33	0	-329	25950	25850	25700	25600	25450	25900	25650	30	7700	500	19050	50	1	6000000	1530	5.38	0.61	12	0.06	4738.00	41899.00	29650	20240219	-14.00	25400	20241016	0.39	29650	-14.00	20240219	25400	0.39	20241016	29650	-14.00	20240219	25400	0.39	20241016	0.44	N	023910	500	30 억		1039764	N	N	0	N	00	N
79	20241018	100348	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-200	5	-0.78	41707600	1631	12.14	25700	25700	25500	33450	18050	25750	25571.80	17.33	0	-174	25950	25850	25700	25600	25450	25900	25650	30	7700	500	19050	50	1	6000000	1533	5.39	0.61	12	0.03	4738.00	41899.00	29650	20240219	-13.83	25400	20241016	0.59	29650	-13.83	20240219	25400	0.59	20241016	29650	-13.83	20240219	25400	0.59	20241016	0.44	N	023910	500	30 억		1039764	N	N	0	N	00	N
80	20241018	090349	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	-100	5	-0.39	2441300	95	0.71	25700	25700	25650	33450	18050	25750	25697.89	17.33	0	-15	25950	25850	25700	25600	25450	25900	25650	30	7700	500	19050	50	1	6000000	1539	5.41	0.61	12	0.00	4738.00	41899.00	29650	20240219	-13.49	25400	20241016	0.98	29650	-13.49	20240219	25400	0.98	20241016	29650	-13.49	20240219	25400	0.98	20241016	0.44	N	023910	500	30 억		1039764	N	N	0	N	00	N
81	20241017	160348	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	0	3	0.00	343721750	13422	66.78	25700	25800	25550	33450	18050	25750	25607.82	17.34	0	-467	26183	25966	25683	25466	25183	25825	25325	30	7700	500	19050	50	1	6000000	1545	5.43	0.61	12	0.22	4738.00	41899.00	29650	20240219	-13.15	25400	20241016	1.38	29650	-13.15	20240219	25400	1.38	20241016	29650	-13.15	20240219	25400	1.38	20241016	0.42	N	023910	500	30 억		1040231	N	N	0	N	00	N
82	20241017	150348	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-200	5	-0.78	322096850	12579	62.58	25700	25800	25550	33450	18050	25750	25605.92	17.34	0	-331	26183	25966	25683	25466	25183	25825	25325	30	7700	500	19050	50	1	6000000	1533	5.39	0.61	12	0.21	4738.00	41899.00	29650	20240219	-13.83	25400	20241016	0.59	29650	-13.83	20240219	25400	0.59	20241016	29650	-13.83	20240219	25400	0.59	20241016	0.42	N	023910	500	30 억		1040231	N	N	0	N	00	N
83	20241017	140349	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-200	5	-0.78	273503350	10680	53.13	25700	25800	25550	33450	18050	25750	25608.93	17.34	0	-428	26183	25966	25683	25466	25183	25825	25325	30	7700	500	19050	50	1	6000000	1533	5.39	0.61	12	0.18	4738.00	41899.00	29650	20240219	-13.83	25400	20241016	0.59	29650	-13.83	20240219	25400	0.59	20241016	29650	-13.83	20240219	25400	0.59	20241016	0.42	N	023910	500	30 억		1040231	N	N	0	N	00	N
84	20241017	130348	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-150	5	-0.58	190963700	7453	37.08	25700	25800	25550	33450	18050	25750	25622.39	17.34	0	-411	26183	25966	25683	25466	25183	25825	25325	30	7700	500	19050	50	1	6000000	1536	5.40	0.61	12	0.12	4738.00	41899.00	29650	20240219	-13.66	25400	20241016	0.79	29650	-13.66	20240219	25400	0.79	20241016	29650	-13.66	20240219	25400	0.79	20241016	0.42	N	023910	500	30 억		1040231	N	N	0	N	00	N
85	20241017	120350	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	-100	5	-0.39	157706800	6154	30.62	25700	25800	25550	33450	18050	25750	25626.71	17.34	0	-653	26183	25966	25683	25466	25183	25825	25325	30	7700	500	19050	50	1	6000000	1539	5.41	0.61	12	0.10	4738.00	41899.00	29650	20240219	-13.49	25400	20241016	0.98	29650	-13.49	20240219	25400	0.98	20241016	29650	-13.49	20240219	25400	0.98	20241016	0.42	N	023910	500	30 억		1040231	N	N	0	N	00	N
86	20241017	110350	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-150	5	-0.58	84863900	3312	16.48	25700	25750	25550	33450	18050	25750	25623.16	17.34	0	-648	26183	25966	25683	25466	25183	25825	25325	30	7700	500	19050	50	1	6000000	1536	5.40	0.61	12	0.06	4738.00	41899.00	29650	20240219	-13.66	25400	20241016	0.79	29650	-13.66	20240219	25400	0.79	20241016	29650	-13.66	20240219	25400	0.79	20241016	0.42	N	023910	500	30 억		1040231	N	N	0	N	00	N
87	20241017	100350	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	-100	5	-0.39	40509950	1580	7.86	25700	25750	25600	33450	18050	25750	25639.21	17.34	0	-414	26183	25966	25683	25466	25183	25825	25325	30	7700	500	19050	50	1	6000000	1539	5.41	0.61	12	0.03	4738.00	41899.00	29650	20240219	-13.49	25400	20241016	0.98	29650	-13.49	20240219	25400	0.98	20241016	29650	-13.49	20240219	25400	0.98	20241016	0.42	N	023910	500	30 억		1040231	N	N	0	N	00	N
88	20241017	090347	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-150	5	-0.58	462600	18	0.09	25700	25750	25600	33450	18050	25750	25700.00	17.34	0	-6	26183	25966	25683	25466	25183	25825	25325	30	7700	500	19050	50	1	6000000	1536	5.40	0.61	12	0.00	4738.00	41899.00	29650	20240219	-13.66	25400	20241016	0.79	29650	-13.66	20240219	25400	0.79	20241016	29650	-13.66	20240219	25400	0.79	20241016	0.42	N	023910	500	30 억		1040231	N	N	0	N	00	N
89	20241016	160346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25750	-150	5	-0.58	513973450	20095	111.74	25900	25900	25400	33650	18150	25900	25574.98	17.40	0	-3915	26300	26100	25850	25650	25400	26125	25675	30	7750	500	19160	50	1	6000000	1545	5.43	0.61	12	0.33	4738.00	41899.00	29650	20240219	-13.15	25400	20241016	1.38	29650	-13.15	20240219	25400	1.38	20241016	29650	-13.15	20240219	25400	1.38	20241016	0.41	N	023910	500	30 억		1044146	N	N	0	N	00	N
90	20241016	150348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25750	-150	5	-0.58	500025750	19553	108.72	25900	25900	25400	33650	18150	25900	25572.84	17.40	0	-3831	26300	26100	25850	25650	25400	26125	25675	30	7750	500	19160	50	1	6000000	1545	5.43	0.61	12	0.33	4738.00	41899.00	29650	20240219	-13.15	25400	20241016	1.38	29650	-13.15	20240219	25400	1.38	20241016	29650	-13.15	20240219	25400	1.38	20241016	0.41	N	023910	500	30 억		1044146	N	N	0	N	00	N
91	20241016	140348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25600	-300	5	-1.16	481490550	18828	104.69	25900	25900	25400	33650	18150	25900	25573.11	17.40	0	-3734	26300	26100	25850	25650	25400	26125	25675	30	7750	500	19160	50	1	6000000	1536	5.40	0.61	12	0.31	4738.00	41899.00	29650	20240219	-13.66	25400	20241016	0.79	29650	-13.66	20240219	25400	0.79	20241016	29650	-13.66	20240219	25400	0.79	20241016	0.41	N	023910	500	30 억		1044146	N	N	0	N	00	N
92	20241016	130347	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25550	-350	5	-1.35	446378450	17453	97.05	25900	25900	25400	33650	18150	25900	25576.03	17.40	0	-3399	26300	26100	25850	25650	25400	26125	25675	30	7750	500	19160	50	1	6000000	1533	5.39	0.61	12	0.29	4738.00	41899.00	29650	20240219	-13.83	25400	20241016	0.59	29650	-13.83	20240219	25400	0.59	20241016	29650	-13.83	20240219	25400	0.59	20241016	0.41	N	023910	500	30 억		1044146	N	N	0	N	00	N
93	20241016	120347	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25550	-350	5	-1.35	415544500	16247	90.34	25900	25900	25400	33650	18150	25900	25576.69	17.40	0	-3389	26300	26100	25850	25650	25400	26125	25675	30	7750	500	19160	50	1	6000000	1533	5.39	0.61	12	0.27	4738.00	41899.00	29650	20240219	-13.83	25400	20241016	0.59	29650	-13.83	20240219	25400	0.59	20241016	29650	-13.83	20240219	25400	0.59	20241016	0.41	N	023910	500	30 억		1044146	N	N	0	N	00	N
94	20241016	110346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25550	-350	5	-1.35	292440450	11429	63.55	25900	25900	25400	33650	18150	25900	25587.58	17.40	0	-3243	26300	26100	25850	25650	25400	26125	25675	30	7750	500	19160	50	1	6000000	1533	5.39	0.61	12	0.19	4738.00	41899.00	29650	20240219	-13.83	25400	20241016	0.59	29650	-13.83	20240219	25400	0.59	20241016	29650	-13.83	20240219	25400	0.59	20241016	0.41	N	023910	500	30 억		1044146	N	N	0	N	00	N
95	20241016	100346	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-300	5	-1.16	122645300	4779	26.57	25900	25900	25550	33650	18150	25900	25663.38	17.40	0	-1862	26300	26100	25850	25650	25400	26125	25675	30	7750	500	19160	50	1	6000000	1536	5.40	0.61	12	0.08	4738.00	41899.00	29650	20240219	-13.66	25450	20240905	0.59	29650	-13.66	20240219	25450	0.59	20240905	29650	-13.66	20240219	25450	0.59	20240905	0.41	N	023910	500	30 억		1044146	N	N	0	N	00	N
96	20241016	090347	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	-200	5	-0.77	4530250	176	0.98	25900	25900	25700	33650	18150	25900	25740.06	17.40	0	-32	26300	26100	25850	25650	25400	26125	25675	30	7750	500	19160	50	1	6000000	1542	5.42	0.61	12	0.00	4738.00	41899.00	29650	20240219	-13.32	25450	20240905	0.98	29650	-13.32	20240219	25450	0.98	20240905	29650	-13.32	20240219	25450	0.98	20240905	0.41	N	023910	500	30 억		1044146	N	N	0	N	00	N
97	20241015	160344	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-100	5	-0.38	462863050	17984	254.69	25900	26050	25600	33800	18200	26000	25737.09	17.53	0	-7540	26333	26166	25983	25816	25633	26175	25825	30	7800	500	19240	50	1	6000000	1554	5.47	0.62	12	0.30	4738.00	41899.00	29650	20240219	-12.65	25450	20240905	1.77	29650	-12.65	20240219	25450	1.77	20240905	29650	-12.65	20240219	25450	1.77	20240905	0.43	N	023910	500	30 억		1051686	N	N	1	N	00	N
98	20241015	150348	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	-300	5	-1.15	419804250	16308	230.96	25900	26050	25650	33800	18200	26000	25742.23	17.53	0	-6615	26333	26166	25983	25816	25633	26175	25825	30	7800	500	19240	50	1	6000000	1542	5.42	0.61	12	0.27	4738.00	41899.00	29650	20240219	-13.32	25450	20240905	0.98	29650	-13.32	20240219	25450	0.98	20240905	29650	-13.32	20240219	25450	0.98	20240905	0.43	N	023910	500	30 억		1051686	N	N	1	N	00	N
99	20241015	140347	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	-350	5	-1.35	358075000	13905	196.93	25900	26050	25650	33800	18200	26000	25751.53	17.53	0	-6200	26333	26166	25983	25816	25633	26175	25825	30	7800	500	19240	50	1	6000000	1539	5.41	0.61	12	0.23	4738.00	41899.00	29650	20240219	-13.49	25450	20240905	0.79	29650	-13.49	20240219	25450	0.79	20240905	29650	-13.49	20240219	25450	0.79	20240905	0.43	N	023910	500	30 억		1051686	N	N	1	N	00	N
100	20241015	130347	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	-300	5	-1.15	282706450	10970	155.36	25900	26050	25650	33800	18200	26000	25770.87	17.53	0	-5928	26333	26166	25983	25816	25633	26175	25825	30	7800	500	19240	50	1	6000000	1542	5.42	0.61	12	0.18	4738.00	41899.00	29650	20240219	-13.32	25450	20240905	0.98	29650	-13.32	20240219	25450	0.98	20240905	29650	-13.32	20240219	25450	0.98	20240905	0.43	N	023910	500	30 억		1051686	N	N	1	N	00	N
101	20241015	120346	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	-300	5	-1.15	222930600	8648	122.48	25900	26050	25700	33800	18200	26000	25778.28	17.53	0	-5643	26333	26166	25983	25816	25633	26175	25825	30	7800	500	19240	50	1	6000000	1542	5.42	0.61	12	0.14	4738.00	41899.00	29650	20240219	-13.32	25450	20240905	0.98	29650	-13.32	20240219	25450	0.98	20240905	29650	-13.32	20240219	25450	0.98	20240905	0.43	N	023910	500	30 억		1051686	N	N	1	N	00	N
102	20241015	110347	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	-200	5	-0.77	137900350	5343	75.67	25900	26050	25700	33800	18200	26000	25809.54	17.53	0	-3255	26333	26166	25983	25816	25633	26175	25825	30	7800	500	19240	50	1	6000000	1548	5.45	0.62	12	0.09	4738.00	41899.00	29650	20240219	-12.98	25450	20240905	1.38	29650	-12.98	20240219	25450	1.38	20240905	29650	-12.98	20240219	25450	1.38	20240905	0.43	N	023910	500	30 억		1051686	N	N	1	N	00	N
103	20241015	100348	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	-200	5	-0.77	72771300	2817	39.90	25900	26000	25700	33800	18200	26000	25832.91	17.53	0	-1555	26333	26166	25983	25816	25633	26175	25825	30	7800	500	19240	50	1	6000000	1548	5.45	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.98	25450	20240905	1.38	29650	-12.98	20240219	25450	1.38	20240905	29650	-12.98	20240219	25450	1.38	20240905	0.43	N	023910	500	30 억		1051686	N	N	1	N	00	N
104	20241015	090346	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-100	5	-0.38	1346800	52	0.74	25900	25900	25900	33800	18200	26000	25900.00	17.53	0	-11	26333	26166	25983	25816	25633	26175	25825	30	7800	500	19240	50	1	6000000	1554	5.47	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.65	25450	20240905	1.77	29650	-12.65	20240219	25450	1.77	20240905	29650	-12.65	20240219	25450	1.77	20240905	0.43	N	023910	500	30 억		1051686	N	N	1	N	00	N
105	20241014	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	0	3	0.00	182996350	7061	91.39	26000	26150	25800	33800	18200	26000	25916.49	17.58	0	-2496	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.12	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.43	N	023910	500	30 억		1055072	N	N	1	N	00	N
106	20241014	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-150	5	-0.58	181957900	7021	90.87	26000	26150	25800	33800	18200	26000	25916.24	17.58	0	-2481	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1551	5.46	0.62	12	0.12	4738.00	41899.00	29650	20240219	-12.82	25450	20240905	1.57	29650	-12.82	20240219	25450	1.57	20240905	29650	-12.82	20240219	25450	1.57	20240905	0.43	N	023910	500	30 억		1055072	N	N	0	N	00	N
107	20241014	140343	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-50	5	-0.19	151755000	5854	75.77	26000	26150	25800	33800	18200	26000	25923.30	17.58	0	-2345	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1557	5.48	0.62	12	0.10	4738.00	41899.00	29650	20240219	-12.48	25450	20240905	1.96	29650	-12.48	20240219	25450	1.96	20240905	29650	-12.48	20240219	25450	1.96	20240905	0.43	N	023910	500	30 억		1055072	N	N	0	N	00	N
108	20241014	130342	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-100	5	-0.38	141318450	5451	70.55	26000	26150	25800	33800	18200	26000	25925.23	17.58	0	-2245	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1554	5.47	0.62	12	0.09	4738.00	41899.00	29650	20240219	-12.65	25450	20240905	1.77	29650	-12.65	20240219	25450	1.77	20240905	29650	-12.65	20240219	25450	1.77	20240905	0.43	N	023910	500	30 억		1055072	N	N	0	N	00	N
109	20241014	120335	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-150	5	-0.58	118445900	4568	59.13	26000	26150	25800	33800	18200	26000	25929.49	17.58	0	-2216	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1551	5.46	0.62	12	0.08	4738.00	41899.00	29650	20240219	-12.82	25450	20240905	1.57	29650	-12.82	20240219	25450	1.57	20240905	29650	-12.82	20240219	25450	1.57	20240905	0.43	N	023910	500	30 억		1055072	N	N	0	N	00	N
110	20241014	110340	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-150	5	-0.58	85938800	3311	42.86	26000	26150	25850	33800	18200	26000	25955.54	17.58	0	-1940	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1551	5.46	0.62	12	0.06	4738.00	41899.00	29650	20240219	-12.82	25450	20240905	1.57	29650	-12.82	20240219	25450	1.57	20240905	29650	-12.82	20240219	25450	1.57	20240905	0.43	N	023910	500	30 억		1055072	N	N	0	N	00	N
111	20241014	100339	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	50	2	0.19	28707250	1104	14.29	26000	26150	25950	33800	18200	26000	26002.94	17.58	0	-585	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1563	5.50	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.43	N	023910	500	30 억		1055072	N	N	0	N	00	N
112	20241014	090342	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	150	2	0.58	78150	3	0.04	26000	26150	26000	33800	18200	26000	26050.00	17.58	0	-2	26400	26200	26050	25850	25700	26125	25775	30	7800	500	19240	50	1	6000000	1569	5.52	0.62	12	0.00	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.43	N	023910	500	30 억		1055072	N	N	0	N	00	N
113	20241011	160333	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-150	5	-0.57	200759600	7726	110.48	26150	26250	25900	33950	18350	26150	25984.93	17.58	0	65	26450	26300	26100	25950	25750	26200	25850	30	7800	500	19350	50	1	6000000	1560	5.49	0.62	12	0.13	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.50	N	023910	500	30 억		1055003	N	N	0	N	00	N
114	20241011	150339	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-150	5	-0.57	189389450	7288	104.22	26150	26250	25900	33950	18350	26150	25986.48	17.58	0	130	26450	26300	26100	25950	25750	26200	25850	30	7800	500	19350	50	1	6000000	1560	5.49	0.62	12	0.12	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.50	N	023910	500	30 억		1055003	N	N	0	N	00	N
115	20241011	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-150	5	-0.57	183804100	7073	101.14	26150	26250	25900	33950	18350	26150	25986.72	17.58	0	130	26450	26300	26100	25950	25750	26200	25850	30	7800	500	19350	50	1	6000000	1560	5.49	0.62	12	0.12	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.50	N	023910	500	30 억		1055003	N	N	0	N	00	N
116	20241011	130340	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-200	5	-0.76	168394800	6479	92.65	26150	26250	25900	33950	18350	26150	25990.86	17.58	0	596	26450	26300	26100	25950	25750	26200	25850	30	7800	500	19350	50	1	6000000	1557	5.48	0.62	12	0.11	4738.00	41899.00	29650	20240219	-12.48	25450	20240905	1.96	29650	-12.48	20240219	25450	1.96	20240905	29650	-12.48	20240219	25450	1.96	20240905	0.50	N	023910	500	30 억		1055003	N	N	0	N	00	N
117	20241011	120339	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-150	5	-0.57	111499600	4285	61.28	26150	26250	25950	33950	18350	26150	26020.91	17.58	0	451	26450	26300	26100	25950	25750	26200	25850	30	7800	500	19350	50	1	6000000	1560	5.49	0.62	12	0.07	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.50	N	023910	500	30 억		1055003	N	N	0	N	00	N
118	20241011	110338	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-150	5	-0.57	77607400	2980	42.61	26150	26250	25950	33950	18350	26150	26042.75	17.58	0	1003	26450	26300	26100	25950	25750	26200	25850	30	7800	500	19350	50	1	6000000	1560	5.49	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.50	N	023910	500	30 억		1055003	N	N	0	N	00	N
119	20241011	100344	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	50	2	0.19	49644550	1906	27.26	26150	26250	25950	33950	18350	26150	26046.46	17.58	0	558	26450	26300	26100	25950	25750	26200	25850	30	7800	500	19350	50	1	6000000	1572	5.53	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.64	25450	20240905	2.95	29650	-11.64	20240219	25450	2.95	20240905	29650	-11.64	20240219	25450	2.95	20240905	0.50	N	023910	500	30 억		1055003	N	N	0	N	00	N
120	20241011	090339	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-50	5	-0.19	339900	13	0.19	26150	26150	26100	33950	18350	26150	26146.15	17.58	0	-4	26450	26300	26100	25950	25750	26200	25850	30	7800	500	19350	50	1	6000000	1566	5.51	0.62	12	0.00	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.50	N	023910	500	30 억		1055003	N	N	0	N	00	N
121	20241010	160346	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	100	2	0.38	182199200	6993	36.95	26250	26250	25900	33850	18250	26050	26054.25	17.54	0	1566	26616	26332	26116	25832	25616	26225	25725	30	7800	500	19270	50	1	6000000	1569	5.52	0.62	12	0.12	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.50	N	023910	500	30 억		1052582	N	N	0	N	00	N
122	20241010	150351	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	50	2	0.19	177834350	6826	36.07	26250	26250	25900	33850	18250	26050	26052.50	17.54	0	1476	26616	26332	26116	25832	25616	26225	25725	30	7800	500	19270	50	1	6000000	1566	5.51	0.62	12	0.11	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.50	N	023910	500	30 억		1052582	N	N	0	N	00	N
123	20241010	140348	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	50	2	0.19	150149500	5766	30.47	26250	26250	25900	33850	18250	26050	26040.50	17.54	0	1147	26616	26332	26116	25832	25616	26225	25725	30	7800	500	19270	50	1	6000000	1566	5.51	0.62	12	0.10	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.50	N	023910	500	30 억		1052582	N	N	0	N	00	N
124	20241010	130347	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	0	3	0.00	147746900	5674	29.98	26250	26250	25900	33850	18250	26050	26039.28	17.54	0	1118	26616	26332	26116	25832	25616	26225	25725	30	7800	500	19270	50	1	6000000	1563	5.50	0.62	12	0.09	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.50	N	023910	500	30 억		1052582	N	N	0	N	00	N
125	20241010	120347	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-50	5	-0.19	127137900	4884	25.81	26250	26250	25900	33850	18250	26050	26031.51	17.54	0	938	26616	26332	26116	25832	25616	26225	25725	30	7800	500	19270	50	1	6000000	1560	5.49	0.62	12	0.08	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.50	N	023910	500	30 억		1052582	N	N	0	N	00	N
126	20241010	110346	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	0	3	0.00	112183750	4309	22.77	26250	26250	25900	33850	18250	26050	26034.75	17.54	0	838	26616	26332	26116	25832	25616	26225	25725	30	7800	500	19270	50	1	6000000	1563	5.50	0.62	12	0.07	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.50	N	023910	500	30 억		1052582	N	N	0	N	00	N
127	20241010	100347	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-100	5	-0.38	45355650	1738	9.18	26250	26250	25950	33850	18250	26050	26096.46	17.54	0	352	26616	26332	26116	25832	25616	26225	25725	30	7800	500	19270	50	1	6000000	1557	5.48	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.48	25450	20240905	1.96	29650	-12.48	20240219	25450	1.96	20240905	29650	-12.48	20240219	25450	1.96	20240905	0.50	N	023910	500	30 억		1052582	N	N	0	N	00	N
128	20241010	090346	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	0	3	0.00	314400	12	0.06	26250	26250	26050	33850	18250	26050	26200.00	17.54	0	-1	26616	26332	26116	25832	25616	26225	25725	30	7800	500	19270	50	1	6000000	1563	5.50	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.50	N	023910	500	30 억		1052582	N	N	0	N	00	N
129	20241008	160345	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-250	5	-0.95	491104150	18826	290.39	26300	26400	25900	34150	18450	26300	26086.48	17.43	0	4735	26600	26450	26150	26000	25700	26525	26075	30	7850	500	19460	50	1	6000000	1563	5.50	0.62	12	0.31	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.52	N	023910	500	30 억		1045881	N	N	0	N	00	N
130	20241008	150347	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-200	5	-0.76	380411900	14560	224.59	26300	26400	25900	34150	18450	26300	26127.19	17.43	0	4756	26600	26450	26150	26000	25700	26525	26075	30	7850	500	19460	50	1	6000000	1566	5.51	0.62	12	0.24	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.52	N	023910	500	30 억		1045881	N	N	0	N	00	N
131	20241008	140347	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-200	5	-0.76	354149200	13553	209.05	26300	26400	25900	34150	18450	26300	26130.69	17.43	0	4813	26600	26450	26150	26000	25700	26525	26075	30	7850	500	19460	50	1	6000000	1566	5.51	0.62	12	0.23	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.52	N	023910	500	30 억		1045881	N	N	0	N	00	N
132	20241008	130346	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-150	5	-0.57	305479300	11692	180.35	26300	26400	25900	34150	18450	26300	26127.21	17.43	0	4686	26600	26450	26150	26000	25700	26525	26075	30	7850	500	19460	50	1	6000000	1569	5.52	0.62	12	0.19	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.52	N	023910	500	30 억		1045881	N	N	0	N	00	N
133	20241008	120346	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-50	5	-0.19	284998900	10909	168.27	26300	26400	25900	34150	18450	26300	26125.12	17.43	0	4590	26600	26450	26150	26000	25700	26525	26075	30	7850	500	19460	50	1	6000000	1575	5.54	0.63	12	0.18	4738.00	41899.00	29650	20240219	-11.47	25450	20240905	3.14	29650	-11.47	20240219	25450	3.14	20240905	29650	-11.47	20240219	25450	3.14	20240905	0.52	N	023910	500	30 억		1045881	N	N	0	N	00	N
134	20241008	110345	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	50	2	0.19	246544100	9444	145.67	26300	26400	25900	34150	18450	26300	26105.90	17.43	0	4279	26600	26450	26150	26000	25700	26525	26075	30	7850	500	19460	50	1	6000000	1581	5.56	0.63	12	0.16	4738.00	41899.00	29650	20240219	-11.13	25450	20240905	3.54	29650	-11.13	20240219	25450	3.54	20240905	29650	-11.13	20240219	25450	3.54	20240905	0.52	N	023910	500	30 억		1045881	N	N	0	N	00	N
135	20241008	100347	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-50	5	-0.19	206472100	7920	122.17	26300	26350	25900	34150	18450	26300	26069.71	17.43	0	3416	26600	26450	26150	26000	25700	26525	26075	30	7850	500	19460	50	1	6000000	1575	5.54	0.63	12	0.13	4738.00	41899.00	29650	20240219	-11.47	25450	20240905	3.14	29650	-11.47	20240219	25450	3.14	20240905	29650	-11.47	20240219	25450	3.14	20240905	0.52	N	023910	500	30 억		1045881	N	N	0	N	00	N
136	20241008	090345	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-100	5	-0.38	2858350	109	1.68	26300	26300	26100	34150	18450	26300	26223.39	17.43	0	-32	26600	26450	26150	26000	25700	26525	26075	30	7850	500	19460	50	1	6000000	1572	5.53	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.64	25450	20240905	2.95	29650	-11.64	20240219	25450	2.95	20240905	29650	-11.64	20240219	25450	2.95	20240905	0.52	N	023910	500	30 억		1045881	N	N	0	N	00	N
137	20241007	160344	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	250	2	0.96	169012450	6483	87.20	26200	26300	25850	33850	18250	26050	26070.10	17.43	0	-1610	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1578	5.55	0.63	12	0.11	4738.00	41899.00	29650	20240219	-11.30	25450	20240905	3.34	29650	-11.30	20240219	25450	3.34	20240905	29650	-11.30	20240219	25450	3.34	20240905	0.53	N	023910	500	30 억		1046003	N	N	0	N	00	N
138	20241007	150340	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	100	2	0.38	164172150	6298	84.71	26200	26300	25850	33850	18250	26050	26067.35	17.43	0	-1591	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1569	5.52	0.62	12	0.10	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.53	N	023910	500	30 억		1046003	N	N	0	N	00	N
139	20241007	140355	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	0	3	0.00	92357850	3556	47.83	26200	26200	25850	33850	18250	26050	25972.40	17.43	0	-627	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1563	5.50	0.62	12	0.06	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.53	N	023910	500	30 억		1046003	N	N	0	N	00	N
140	20241007	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	50	2	0.19	67115000	2587	34.79	26200	26200	25850	33850	18250	26050	25943.18	17.43	0	-317	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1566	5.51	0.62	12	0.04	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.53	N	023910	500	30 억		1046003	N	N	0	N	00	N
141	20241007	120404	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-50	5	-0.19	61613550	2376	31.96	26200	26200	25850	33850	18250	26050	25931.63	17.43	0	-300	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1560	5.49	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.53	N	023910	500	30 억		1046003	N	N	0	N	00	N
142	20241007	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-150	5	-0.58	57667700	2224	29.91	26200	26200	25850	33850	18250	26050	25929.72	17.43	0	-275	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1554	5.47	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.65	25450	20240905	1.77	29650	-12.65	20240219	25450	1.77	20240905	29650	-12.65	20240219	25450	1.77	20240905	0.53	N	023910	500	30 억		1046003	N	N	0	N	00	N
143	20241007	100335	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-100	5	-0.38	33881400	1306	17.57	26200	26200	25850	33850	18250	26050	25942.88	17.43	0	-241	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1557	5.48	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.48	25450	20240905	1.96	29650	-12.48	20240219	25450	1.96	20240905	29650	-12.48	20240219	25450	1.96	20240905	0.53	N	023910	500	30 억		1046003	N	N	0	N	00	N
144	20241007	090316	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-150	5	-0.58	339500	13	0.17	26200	26200	25900	33850	18250	26050	26115.38	17.43	0	-3	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1554	5.47	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.65	25450	20240905	1.77	29650	-12.65	20240219	25450	1.77	20240905	29650	-12.65	20240219	25450	1.77	20240905	0.53	N	023910	500	30 억		1046003	N	N	0	N	00	N
145	20241004	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	50	2	0.19	193156350	7434	249.97	26000	26100	25850	33800	18200	26000	25982.78	17.45	0	1165	26500	26250	26050	25800	25600	26150	25700	30	7800	500	19240	50	1	6000000	1563	5.50	0.62	12	0.12	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.52	N	023910	500	30 억		1046797	N	N	0	N	00	N
146	20241004	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-50	5	-0.19	179187450	6897	231.91	26000	26100	25850	33800	18200	26000	25980.49	17.45	0	1273	26500	26250	26050	25800	25600	26150	25700	30	7800	500	19240	50	1	6000000	1557	5.48	0.62	12	0.11	4738.00	41899.00	29650	20240219	-12.48	25450	20240905	1.96	29650	-12.48	20240219	25450	1.96	20240905	29650	-12.48	20240219	25450	1.96	20240905	0.52	N	023910	500	30 억		1046797	N	N	0	N	00	N
147	20241004	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	0	3	0.00	98956550	3804	127.91	26000	26100	25950	33800	18200	26000	26013.81	17.45	0	675	26500	26250	26050	25800	25600	26150	25700	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.06	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.52	N	023910	500	30 억		1046797	N	N	0	N	00	N
148	20241004	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	0	3	0.00	95758400	3681	123.77	26000	26100	25950	33800	18200	26000	26014.24	17.45	0	687	26500	26250	26050	25800	25600	26150	25700	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.06	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.52	N	023910	500	30 억		1046797	N	N	0	N	00	N
149	20241004	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	0	3	0.00	94483900	3632	122.13	26000	26100	25950	33800	18200	26000	26014.29	17.45	0	729	26500	26250	26050	25800	25600	26150	25700	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.06	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.52	N	023910	500	30 억		1046797	N	N	0	N	00	N
150	20241004	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	0	3	0.00	89174850	3428	115.27	26000	26100	25950	33800	18200	26000	26013.67	17.45	0	813	26500	26250	26050	25800	25600	26150	25700	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.06	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.52	N	023910	500	30 억		1046797	N	N	0	N	00	N
151	20241004	100325	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	50	2	0.19	33325700	1280	43.04	26000	26100	25950	33800	18200	26000	26035.70	17.45	0	439	26500	26250	26050	25800	25600	26150	25700	30	7800	500	19240	50	1	6000000	1563	5.50	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.52	N	023910	500	30 억		1046797	N	N	0	N	00	N
152	20241004	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	100	2	0.38	10993350	423	14.22	26000	26100	25950	33800	18200	26000	25989.01	17.45	0	128	26500	26250	26050	25800	25600	26150	25700	30	7800	500	19240	50	1	6000000	1566	5.51	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.52	N	023910	500	30 억		1046797	N	N	0	N	00	N
153	20241002	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-100	5	-0.38	77424700	2974	62.06	26300	26300	25850	33900	18300	26100	26033.86	17.44	0	99	26366	26232	26116	25982	25866	26175	25925	30	7800	500	19310	50	1	6000000	1560	5.49	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.52	N	023910	500	30 억		1046698	N	N	2	N	00	N
154	20241002	150329	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-50	5	-0.19	54766700	2103	43.89	26300	26300	25850	33900	18300	26100	26042.18	17.44	0	233	26366	26232	26116	25982	25866	26175	25925	30	7800	500	19310	50	1	6000000	1563	5.50	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.52	N	023910	500	30 억		1046698	N	N	2	N	00	N
155	20241002	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	50	2	0.19	45422300	1745	36.41	26300	26300	25850	33900	18300	26100	26029.97	17.44	0	526	26366	26232	26116	25982	25866	26175	25925	30	7800	500	19310	50	1	6000000	1569	5.52	0.62	12	0.03	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.52	N	023910	500	30 억		1046698	N	N	2	N	00	N
156	20241002	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	50	2	0.19	43616150	1676	34.97	26300	26300	25850	33900	18300	26100	26023.96	17.44	0	545	26366	26232	26116	25982	25866	26175	25925	30	7800	500	19310	50	1	6000000	1569	5.52	0.62	12	0.03	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.52	N	023910	500	30 억		1046698	N	N	2	N	00	N
157	20241002	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-50	5	-0.19	37163550	1429	29.82	26300	26300	25850	33900	18300	26100	26006.68	17.44	0	366	26366	26232	26116	25982	25866	26175	25925	30	7800	500	19310	50	1	6000000	1563	5.50	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.52	N	023910	500	30 억		1046698	N	N	2	N	00	N
158	20241002	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-50	5	-0.19	35444100	1363	28.44	26300	26300	25850	33900	18300	26100	26004.48	17.44	0	324	26366	26232	26116	25982	25866	26175	25925	30	7800	500	19310	50	1	6000000	1563	5.50	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.52	N	023910	500	30 억		1046698	N	N	2	N	00	N
159	20241002	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-200	5	-0.77	19517250	752	15.69	26300	26300	25850	33900	18300	26100	25953.79	17.44	0	40	26366	26232	26116	25982	25866	26175	25925	30	7800	500	19310	50	1	6000000	1554	5.47	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.65	25450	20240905	1.77	29650	-12.65	20240219	25450	1.77	20240905	29650	-12.65	20240219	25450	1.77	20240905	0.52	N	023910	500	30 억		1046698	N	N	2	N	00	N
160	20241002	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-50	5	-0.19	2308600	88	1.84	26300	26300	26050	33900	18300	26100	26234.09	17.44	0	-67	26366	26232	26116	25982	25866	26175	25925	30	7800	500	19310	50	1	6000000	1563	5.50	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.52	N	023910	500	30 억		1046698	N	N	2	N	00	N