KissMeData/166480/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	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	180	2	1.36	931185580	69930	44.64	13210	13580	13070	17160	9240	13200	13315.96	0.93	0	-19679	14273	13736	13453	12916	12633	13595	12775	164	3960	500	9500	10	1	32870376	4398	-24.87	7.37	12	0.21	-538.00	1815.00	15610	20241022	-14.29	5250	20231026	154.86	15610	-14.29	20241022	6490	106.16	20240124	15610	-14.29	20241022	5260	154.37	20231031	0.81	N	166480	500	164 억		304418	N	N	2	N	00	N
3	20241031	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	50	2	0.38	910144770	68345	43.62	13210	13580	13070	17160	9240	13200	13316.92	0.93	0	-19384	14273	13736	13453	12916	12633	13595	12775	164	3960	500	9500	10	1	32870376	4355	-24.63	7.30	12	0.21	-538.00	1815.00	15610	20241022	-15.12	5250	20231026	152.38	15610	-15.12	20241022	6490	104.16	20240124	15610	-15.12	20241022	5260	151.90	20231031	0.81	N	166480	500	164 억		304418	N	N	6	N	00	N
4	20241031	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	110	2	0.83	852753510	64015	40.86	13210	13580	13070	17160	9240	13200	13321.15	0.93	0	-18972	14273	13736	13453	12916	12633	13595	12775	164	3960	500	9500	10	1	32870376	4375	-24.74	7.33	12	0.19	-538.00	1815.00	15610	20241022	-14.73	5250	20231026	153.52	15610	-14.73	20241022	6490	105.08	20240124	15610	-14.73	20241022	5260	153.04	20231031	0.81	N	166480	500	164 억		304418	N	N	6	N	00	N
5	20241031	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	180	2	1.36	752868520	56508	36.07	13210	13580	13070	17160	9240	13200	13323.22	0.93	0	-17223	14273	13736	13453	12916	12633	13595	12775	164	3960	500	9500	10	1	32870376	4398	-24.87	7.37	12	0.17	-538.00	1815.00	15610	20241022	-14.29	5250	20231026	154.86	15610	-14.29	20241022	6490	106.16	20240124	15610	-14.29	20241022	5260	154.37	20231031	0.81	N	166480	500	164 억		304418	N	N	6	N	00	N
6	20241031	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	100	2	0.76	613253220	46081	29.41	13210	13580	13070	17160	9240	13200	13308.16	0.93	0	-9869	14273	13736	13453	12916	12633	13595	12775	164	3960	500	9500	10	1	32870376	4372	-24.72	7.33	12	0.14	-538.00	1815.00	15610	20241022	-14.80	5250	20231026	153.33	15610	-14.80	20241022	6490	104.93	20240124	15610	-14.80	20241022	5260	152.85	20231031	0.81	N	166480	500	164 억		304418	N	N	6	N	00	N
7	20241031	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	150	2	1.14	481446270	36143	23.07	13210	13580	13070	17160	9240	13200	13320.60	0.93	0	-4671	14273	13736	13453	12916	12633	13595	12775	164	3960	500	9500	10	1	32870376	4388	-24.81	7.36	12	0.11	-538.00	1815.00	15610	20241022	-14.48	5250	20231026	154.29	15610	-14.48	20241022	6490	105.70	20240124	15610	-14.48	20241022	5260	153.80	20231031	0.81	N	166480	500	164 억		304418	N	N	6	N	00	N
8	20241031	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	200	2	1.52	376380000	28265	18.04	13210	13580	13070	17160	9240	13200	13316.12	0.93	0	-1166	14273	13736	13453	12916	12633	13595	12775	164	3960	500	9500	10	1	32870376	4405	-24.91	7.38	12	0.09	-538.00	1815.00	15610	20241022	-14.16	5250	20231026	155.24	15610	-14.16	20241022	6490	106.47	20240124	15610	-14.16	20241022	5260	154.75	20231031	0.81	N	166480	500	164 억		304418	N	N	6	N	00	N
9	20241031	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-10	5	-0.08	66124900	5016	3.20	13210	13210	13080	17160	9240	13200	13182.80	0.93	0	142	14273	13736	13453	12916	12633	13595	12775	164	3960	500	9500	10	1	32870376	4336	-24.52	7.27	12	0.02	-538.00	1815.00	15610	20241022	-15.50	5250	20231026	151.24	15610	-15.50	20241022	6490	103.24	20240124	15610	-15.50	20241022	5260	150.76	20231031	0.81	N	166480	500	164 억		304418	N	N	6	N	00	N
10	20241030	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-570	5	-4.14	2097456880	156585	46.98	13900	13990	13170	17900	9640	13770	13395.41	1.11	0	-59408	14750	14260	13480	12990	12210	14505	13235	164	4130	500	9910	10	1	32870376	4339	-24.54	7.27	12	0.48	-538.00	1815.00	15610	20241022	-15.44	5250	20231026	151.43	15610	-15.44	20241022	6490	103.39	20240124	15610	-15.44	20241022	5260	150.95	20231031	0.82	N	166480	500	164 억		363809	N	N	6	N	00	N
11	20241030	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-450	5	-3.27	1955434380	145850	43.76	13900	13990	13170	17900	9640	13770	13407.16	1.11	0	-56546	14750	14260	13480	12990	12210	14505	13235	164	4130	500	9910	10	1	32870376	4378	-24.76	7.34	12	0.44	-538.00	1815.00	15610	20241022	-14.67	5250	20231026	153.71	15610	-14.67	20241022	6490	105.24	20240124	15610	-14.67	20241022	5260	153.23	20231031	0.82	N	166480	500	164 억		363809	N	N	2	N	00	N
12	20241030	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-380	5	-2.76	1825498600	136125	40.84	13900	13990	13170	17900	9640	13770	13410.46	1.11	0	-53338	14750	14260	13480	12990	12210	14505	13235	164	4130	500	9910	10	1	32870376	4401	-24.89	7.38	12	0.41	-538.00	1815.00	15610	20241022	-14.22	5250	20231026	155.05	15610	-14.22	20241022	6490	106.32	20240124	15610	-14.22	20241022	5260	154.56	20231031	0.82	N	166480	500	164 억		363809	N	N	2	N	00	N
13	20241030	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-370	5	-2.69	1650524390	122969	36.90	13900	13990	13170	17900	9640	13770	13422.28	1.11	0	-49526	14750	14260	13480	12990	12210	14505	13235	164	4130	500	9910	10	1	32870376	4405	-24.91	7.38	12	0.37	-538.00	1815.00	15610	20241022	-14.16	5250	20231026	155.24	15610	-14.16	20241022	6490	106.47	20240124	15610	-14.16	20241022	5260	154.75	20231031	0.82	N	166480	500	164 억		363809	N	N	2	N	00	N
14	20241030	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-480	5	-3.49	1530573130	113962	34.19	13900	13990	13170	17900	9640	13770	13430.56	1.11	0	-47773	14750	14260	13480	12990	12210	14505	13235	164	4130	500	9910	10	1	32870376	4368	-24.70	7.32	12	0.35	-538.00	1815.00	15610	20241022	-14.86	5250	20231026	153.14	15610	-14.86	20241022	6490	104.78	20240124	15610	-14.86	20241022	5260	152.66	20231031	0.82	N	166480	500	164 억		363809	N	N	2	N	00	N
15	20241030	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-440	5	-3.20	1377404800	102469	30.75	13900	13990	13170	17900	9640	13770	13442.16	1.11	0	-42952	14750	14260	13480	12990	12210	14505	13235	164	4130	500	9910	10	1	32870376	4382	-24.78	7.34	12	0.31	-538.00	1815.00	15610	20241022	-14.61	5250	20231026	153.90	15610	-14.61	20241022	6490	105.39	20240124	15610	-14.61	20241022	5260	153.42	20231031	0.82	N	166480	500	164 억		363809	N	N	2	N	00	N
16	20241030	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-490	5	-3.56	1010977780	74995	22.50	13900	13990	13170	17900	9640	13770	13480.60	1.11	0	-29709	14750	14260	13480	12990	12210	14505	13235	164	4130	500	9910	10	1	32870376	4365	-24.68	7.32	12	0.23	-538.00	1815.00	15610	20241022	-14.93	5250	20231026	152.95	15610	-14.93	20241022	6490	104.62	20240124	15610	-14.93	20241022	5260	152.47	20231031	0.82	N	166480	500	164 억		363809	N	N	2	N	00	N
17	20241030	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-150	5	-1.09	164318620	11910	3.57	13900	13990	13570	17900	9640	13770	13796.69	1.11	0	-4700	14750	14260	13480	12990	12210	14505	13235	164	4130	500	9910	10	1	32870376	4477	-25.32	7.50	12	0.04	-538.00	1815.00	15610	20241022	-12.75	5250	20231026	159.43	15610	-12.75	20241022	6490	109.86	20240124	15610	-12.75	20241022	5260	158.94	20231031	0.82	N	166480	500	164 억		363809	N	N	2	N	00	N
18	20241029	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	350	2	2.61	4341963240	330103	95.45	13200	13970	12700	17440	9400	13420	13153.36	1.00	0	35614	15120	14270	13730	12880	12340	14000	12610	164	4020	500	9660	10	1	32870376	4526	-25.59	7.59	12	1.00	-538.00	1815.00	15610	20241022	-11.79	5250	20231026	162.29	15610	-11.79	20241022	6490	112.17	20240124	15610	-11.79	20241022	5260	161.79	20231031	0.82	N	166480	500	164 억		328466	N	N	2	N	00	N
19	20241029	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	320	2	2.38	4185653830	318752	92.17	13200	13970	12700	17440	9400	13420	13131.38	1.00	0	41848	15120	14270	13730	12880	12340	14000	12610	164	4020	500	9660	10	1	32870376	4516	-25.54	7.57	12	0.97	-538.00	1815.00	15610	20241022	-11.98	5250	20231026	161.71	15610	-11.98	20241022	6490	111.71	20240124	15610	-11.98	20241022	5260	161.22	20231031	0.82	N	166480	500	164 억		328466	N	N	5	N	00	N
20	20241029	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-410	5	-3.06	3011613620	231686	66.99	13200	13650	12700	17440	9400	13420	12998.69	1.00	0	65695	15120	14270	13730	12880	12340	14000	12610	164	4020	500	9660	10	1	32870376	4276	-24.18	7.17	12	0.70	-538.00	1815.00	15610	20241022	-16.66	5250	20231026	147.81	15610	-16.66	20241022	6490	100.46	20240124	15610	-16.66	20241022	5260	147.34	20231031	0.82	N	166480	500	164 억		328466	N	N	5	N	00	N
21	20241029	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-450	5	-3.35	2762539090	212518	61.45	13200	13650	12700	17440	9400	13420	12999.08	1.00	0	68542	15120	14270	13730	12880	12340	14000	12610	164	4020	500	9660	10	1	32870376	4263	-24.11	7.15	12	0.65	-538.00	1815.00	15610	20241022	-16.91	5250	20231026	147.05	15610	-16.91	20241022	6490	99.85	20240124	15610	-16.91	20241022	5260	146.58	20231031	0.82	N	166480	500	164 억		328466	N	N	5	N	00	N
22	20241029	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-530	5	-3.95	2546456670	195812	56.62	13200	13650	12700	17440	9400	13420	13004.60	1.00	0	64419	15120	14270	13730	12880	12340	14000	12610	164	4020	500	9660	10	1	32870376	4237	-23.96	7.10	12	0.60	-538.00	1815.00	15610	20241022	-17.42	5250	20231026	145.52	15610	-17.42	20241022	6490	98.61	20240124	15610	-17.42	20241022	5260	145.06	20231031	0.82	N	166480	500	164 억		328466	N	N	5	N	00	N
23	20241029	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-520	5	-3.87	2211646350	169776	49.09	13200	13650	12700	17440	9400	13420	13026.85	1.00	0	54254	15120	14270	13730	12880	12340	14000	12610	164	4020	500	9660	10	1	32870376	4240	-23.98	7.11	12	0.52	-538.00	1815.00	15610	20241022	-17.36	5250	20231026	145.71	15610	-17.36	20241022	6490	98.77	20240124	15610	-17.36	20241022	5260	145.25	20231031	0.82	N	166480	500	164 억		328466	N	N	5	N	00	N
24	20241029	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-480	5	-3.58	1131772240	85909	24.84	13200	13650	12930	17440	9400	13420	13174.08	1.00	0	15153	15120	14270	13730	12880	12340	14000	12610	164	4020	500	9660	10	1	32870376	4253	-24.05	7.13	12	0.26	-538.00	1815.00	15610	20241022	-17.10	5250	20231026	146.48	15610	-17.10	20241022	6490	99.38	20240124	15610	-17.10	20241022	5260	146.01	20231031	0.82	N	166480	500	164 억		328466	N	N	5	N	00	N
25	20241028	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-970	5	-6.74	4704334430	344035	224.63	14200	14580	13190	18700	10080	14390	13674.61	0.95	0	17043	15330	14860	14580	14110	13830	14720	13970	164	4310	500	10360	10	1	32870376	4411	-24.94	7.39	12	1.05	-538.00	1815.00	15610	20241022	-14.03	5250	20231026	155.62	15610	-14.03	20241022	6490	106.78	20240124	15610	-14.03	20241022	5260	155.13	20231031	0.84	N	166480	500	164 억		311500	N	N	5	N	00	N
26	20241028	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	-1010	5	-7.02	4615897790	337450	220.34	14200	14580	13190	18700	10080	14390	13678.76	0.95	0	20233	15330	14860	14580	14110	13830	14720	13970	164	4310	500	10360	10	1	32870376	4398	-24.87	7.37	12	1.03	-538.00	1815.00	15610	20241022	-14.29	5250	20231026	154.86	15610	-14.29	20241022	6490	106.16	20240124	15610	-14.29	20241022	5260	154.37	20231031	0.84	N	166480	500	164 억		311500	N	N	16	N	00	N
27	20241028	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-970	5	-6.74	3904099810	284343	185.66	14200	14580	13190	18700	10080	14390	13730.25	0.95	0	22882	15330	14860	14580	14110	13830	14720	13970	164	4310	500	10360	10	1	32870376	4411	-24.94	7.39	12	0.87	-538.00	1815.00	15610	20241022	-14.03	5250	20231026	155.62	15610	-14.03	20241022	6490	106.78	20240124	15610	-14.03	20241022	5260	155.13	20231031	0.84	N	166480	500	164 억		311500	N	N	16	N	00	N
28	20241028	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-710	5	-4.93	2594067950	187120	122.18	14200	14580	13590	18700	10080	14390	13863.12	0.95	0	-2152	15330	14860	14580	14110	13830	14720	13970	164	4310	500	10360	10	1	32870376	4497	-25.43	7.54	12	0.57	-538.00	1815.00	15610	20241022	-12.36	5250	20231026	160.57	15610	-12.36	20241022	6490	110.79	20240124	15610	-12.36	20241022	5260	160.08	20231031	0.84	N	166480	500	164 억		311500	N	N	16	N	00	N
29	20241028	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-670	5	-4.66	2372545120	170964	111.63	14200	14580	13590	18700	10080	14390	13877.45	0.95	0	-2729	15330	14860	14580	14110	13830	14720	13970	164	4310	500	10360	10	1	32870376	4510	-25.50	7.56	12	0.52	-538.00	1815.00	15610	20241022	-12.11	5250	20231026	161.33	15610	-12.11	20241022	6490	111.40	20240124	15610	-12.11	20241022	5260	160.84	20231031	0.84	N	166480	500	164 억		311500	N	N	16	N	00	N
30	20241028	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-700	5	-4.86	2254583160	162378	106.02	14200	14580	13590	18700	10080	14390	13884.78	0.95	0	-2674	15330	14860	14580	14110	13830	14720	13970	164	4310	500	10360	10	1	32870376	4500	-25.45	7.54	12	0.49	-538.00	1815.00	15610	20241022	-12.30	5250	20231026	160.76	15610	-12.30	20241022	6490	110.94	20240124	15610	-12.30	20241022	5260	160.27	20231031	0.84	N	166480	500	164 억		311500	N	N	16	N	00	N
31	20241028	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-700	5	-4.86	1711768050	122762	80.16	14200	14580	13590	18700	10080	14390	13943.79	0.95	0	-5455	15330	14860	14580	14110	13830	14720	13970	164	4310	500	10360	10	1	32870376	4500	-25.45	7.54	12	0.37	-538.00	1815.00	15610	20241022	-12.30	5250	20231026	160.76	15610	-12.30	20241022	6490	110.94	20240124	15610	-12.30	20241022	5260	160.27	20231031	0.84	N	166480	500	164 억		311500	N	N	16	N	00	N
32	20241028	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-130	5	-0.90	172143600	12006	7.84	14200	14580	14200	18700	10080	14390	14338.13	0.95	0	2037	15330	14860	14580	14110	13830	14720	13970	164	4310	500	10360	10	1	32870376	4687	-26.51	7.86	12	0.04	-538.00	1815.00	15610	20241022	-8.65	5250	20231026	171.62	15610	-8.65	20241022	6490	119.72	20240124	15610	-8.65	20241022	5260	171.10	20231031	0.84	N	166480	500	164 억		311500	N	N	16	N	00	N
33	20241025	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	-370	5	-2.51	2213067930	152493	107.60	14600	15050	14300	19180	10340	14760	14512.75	1.00	0	-18450	15566	15162	14886	14482	14206	15025	14345	164	4420	500	10620	10	1	32870376	4730	-26.75	7.93	12	0.46	-538.00	1815.00	15610	20241022	-7.82	5250	20231026	174.10	15610	-7.82	20241022	6490	121.73	20240124	15610	-7.82	20241022	5250	174.10	20231026	0.84	N	166480	500	164 억		329724	N	N	16	N	00	N
34	20241025	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	-370	5	-2.51	2096288060	144378	101.88	14600	15050	14300	19180	10340	14760	14519.44	1.00	0	-14715	15566	15162	14886	14482	14206	15025	14345	164	4420	500	10620	10	1	32870376	4730	-26.75	7.93	12	0.44	-538.00	1815.00	15610	20241022	-7.82	5250	20231026	174.10	15610	-7.82	20241022	6490	121.73	20240124	15610	-7.82	20241022	5250	174.10	20231026	0.84	N	166480	500	164 억		329724	N	N	0	N	00	N
35	20241025	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-350	5	-2.37	1595359000	109544	77.30	14600	15050	14370	19180	10340	14760	14563.64	1.00	0	-17028	15566	15162	14886	14482	14206	15025	14345	164	4420	500	10620	10	1	32870376	4737	-26.78	7.94	12	0.33	-538.00	1815.00	15610	20241022	-7.69	5250	20231026	174.48	15610	-7.69	20241022	6490	122.03	20240124	15610	-7.69	20241022	5250	174.48	20231026	0.84	N	166480	500	164 억		329724	N	N	0	N	00	N
36	20241025	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	-100	5	-0.68	1374872030	94371	66.59	14600	15050	14370	19180	10340	14760	14568.80	1.00	0	-15118	15566	15162	14886	14482	14206	15025	14345	164	4420	500	10620	10	1	32870376	4819	-27.25	8.08	12	0.29	-538.00	1815.00	15610	20241022	-6.09	5250	20231026	179.24	15610	-6.09	20241022	6490	125.89	20240124	15610	-6.09	20241022	5250	179.24	20231026	0.84	N	166480	500	164 억		329724	N	N	0	N	00	N
37	20241025	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	-330	5	-2.24	1175516310	80709	56.95	14600	15050	14370	19180	10340	14760	14564.87	1.00	0	-16088	15566	15162	14886	14482	14206	15025	14345	164	4420	500	10620	10	1	32870376	4743	-26.82	7.95	12	0.25	-538.00	1815.00	15610	20241022	-7.56	5250	20231026	174.86	15610	-7.56	20241022	6490	122.34	20240124	15610	-7.56	20241022	5250	174.86	20231026	0.84	N	166480	500	164 억		329724	N	N	0	N	00	N
38	20241025	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	-260	5	-1.76	983666430	67407	47.56	14600	15050	14370	19180	10340	14760	14592.94	1.00	0	-16300	15566	15162	14886	14482	14206	15025	14345	164	4420	500	10620	10	1	32870376	4766	-26.95	7.99	12	0.21	-538.00	1815.00	15610	20241022	-7.11	5250	20231026	176.19	15610	-7.11	20241022	6490	123.42	20240124	15610	-7.11	20241022	5250	176.19	20231026	0.84	N	166480	500	164 억		329724	N	N	0	N	00	N
39	20241025	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	-170	5	-1.15	518829250	35378	24.96	14600	15050	14570	19180	10340	14760	14665.31	1.00	0	-6939	15566	15162	14886	14482	14206	15025	14345	164	4420	500	10620	10	1	32870376	4796	-27.12	8.04	12	0.11	-538.00	1815.00	15610	20241022	-6.53	5250	20231026	177.90	15610	-6.53	20241022	6490	124.81	20240124	15610	-6.53	20241022	5250	177.90	20231026	0.84	N	166480	500	164 억		329724	N	N	0	N	00	N
40	20241025	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	100	2	0.68	87560440	5966	4.21	14600	15050	14580	19180	10340	14760	14676.57	1.00	0	-2246	15566	15162	14886	14482	14206	15025	14345	164	4420	500	10620	10	1	32870376	4885	-27.62	8.19	12	0.02	-538.00	1815.00	15610	20241022	-4.80	5250	20231026	183.05	15610	-4.80	20241022	6490	128.97	20240124	15610	-4.80	20241022	5250	183.05	20231026	0.84	N	166480	500	164 억		329724	N	N	0	N	00	N
41	20241024	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14760	-200	5	-1.34	2113274290	141302	81.21	14770	15290	14610	19440	10480	14960	14955.74	0.94	0	12416	15660	15310	14930	14580	14200	15120	14390	164	4480	500	10770	10	1	32870376	4852	-27.43	8.13	12	0.43	-538.00	1815.00	15610	20241022	-5.45	5250	20231026	181.14	15610	-5.45	20241022	6490	127.43	20240124	15610	-5.45	20241022	5250	181.14	20231026	0.84	N	166480	500	164 억		310479	N	N	27	N	00	N
42	20241024	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-260	5	-1.74	1925698750	128523	73.86	14770	15290	14660	19440	10480	14960	14983.30	0.94	0	12841	15660	15310	14930	14580	14200	15120	14390	164	4480	500	10770	10	1	32870376	4832	-27.32	8.10	12	0.39	-538.00	1815.00	15610	20241022	-5.83	5250	20231026	180.00	15610	-5.83	20241022	6490	126.50	20240124	15610	-5.83	20241022	5250	180.00	20231026	0.84	N	166480	500	164 억		310479	N	N	27	N	00	N
43	20241024	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	30	2	0.20	1543236680	102776	59.07	14770	15290	14660	19440	10480	14960	15015.54	0.94	0	14474	15660	15310	14930	14580	14200	15120	14390	164	4480	500	10770	10	1	32870376	4927	-27.86	8.26	12	0.31	-538.00	1815.00	15610	20241022	-3.97	5250	20231026	185.52	15610	-3.97	20241022	6490	130.97	20240124	15610	-3.97	20241022	5250	185.52	20231026	0.84	N	166480	500	164 억		310479	N	N	27	N	00	N
44	20241024	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	90	2	0.60	1266663410	84351	48.48	14770	15290	14660	19440	10480	14960	15016.58	0.94	0	8445	15660	15310	14930	14580	14200	15120	14390	164	4480	500	10770	10	1	32870376	4947	-27.97	8.29	12	0.26	-538.00	1815.00	15610	20241022	-3.59	5250	20231026	186.67	15610	-3.59	20241022	6490	131.90	20240124	15610	-3.59	20241022	5250	186.67	20231026	0.84	N	166480	500	164 억		310479	N	N	27	N	00	N
45	20241024	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	160	2	1.07	1084160210	72241	41.52	14770	15290	14660	19440	10480	14960	15007.55	0.94	0	6614	15660	15310	14930	14580	14200	15120	14390	164	4480	500	10770	10	1	32870376	4970	-28.10	8.33	12	0.22	-538.00	1815.00	15610	20241022	-3.14	5250	20231026	188.00	15610	-3.14	20241022	6490	132.97	20240124	15610	-3.14	20241022	5250	188.00	20231026	0.84	N	166480	500	164 억		310479	N	N	27	N	00	N
46	20241024	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	160	2	1.07	855627910	57098	32.81	14770	15290	14660	19440	10480	14960	14985.25	0.94	0	4429	15660	15310	14930	14580	14200	15120	14390	164	4480	500	10770	10	1	32870376	4970	-28.10	8.33	12	0.17	-538.00	1815.00	15610	20241022	-3.14	5250	20231026	188.00	15610	-3.14	20241022	6490	132.97	20240124	15610	-3.14	20241022	5250	188.00	20231026	0.84	N	166480	500	164 억		310479	N	N	27	N	00	N
47	20241024	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	10	2	0.07	588463690	39311	22.59	14770	15290	14660	19440	10480	14960	14969.44	0.94	0	-842	15660	15310	14930	14580	14200	15120	14390	164	4480	500	10770	10	1	32870376	4921	-27.83	8.25	12	0.12	-538.00	1815.00	15610	20241022	-4.10	5250	20231026	185.14	15610	-4.10	20241022	6490	130.66	20240124	15610	-4.10	20241022	5250	185.14	20231026	0.84	N	166480	500	164 억		310479	N	N	27	N	00	N
48	20241024	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-260	5	-1.74	77008560	5237	3.01	14770	14770	14670	19440	10480	14960	14704.71	0.94	0	-896	15660	15310	14930	14580	14200	15120	14390	164	4480	500	10770	10	1	32870376	4832	-27.32	8.10	12	0.02	-538.00	1815.00	15610	20241022	-5.83	5250	20231026	180.00	15610	-5.83	20241022	6490	126.50	20240124	15610	-5.83	20241022	5250	180.00	20231026	0.84	N	166480	500	164 억		310479	N	N	27	N	00	N
49	20241023	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-160	5	-1.06	2563666890	173876	65.56	15280	15280	14550	19650	10590	15120	14743.81	1.06	0	-39077	16000	15560	15170	14730	14340	15780	14950	164	4530	500	10880	10	1	32870376	4917	-27.81	8.24	12	0.53	-538.00	1815.00	15610	20241022	-4.16	5250	20231026	184.95	15610	-4.16	20241022	6490	130.51	20240124	15610	-4.16	20241022	5250	184.95	20231026	0.84	N	166480	500	164 억		349553	N	N	27	N	00	N
50	20241023	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-200	5	-1.32	2457520240	166768	62.88	15280	15280	14550	19650	10590	15120	14736.16	1.06	0	-38119	16000	15560	15170	14730	14340	15780	14950	164	4530	500	10880	10	1	32870376	4904	-27.73	8.22	12	0.51	-538.00	1815.00	15610	20241022	-4.42	5250	20231026	184.19	15610	-4.42	20241022	6490	129.89	20240124	15610	-4.42	20241022	5250	184.19	20231026	0.84	N	166480	500	164 억		349553	N	N	33	N	00	N
51	20241023	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-380	5	-2.51	2122222840	144188	54.37	15280	15280	14550	19650	10590	15120	14718.44	1.06	0	-41243	16000	15560	15170	14730	14340	15780	14950	164	4530	500	10880	10	1	32870376	4845	-27.40	8.12	12	0.44	-538.00	1815.00	15610	20241022	-5.57	5250	20231026	180.76	15610	-5.57	20241022	6490	127.12	20240124	15610	-5.57	20241022	5250	180.76	20231026	0.84	N	166480	500	164 억		349553	N	N	33	N	00	N
52	20241023	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	-500	5	-3.31	1785064100	121211	45.70	15280	15280	14550	19650	10590	15120	14726.92	1.06	0	-36614	16000	15560	15170	14730	14340	15780	14950	164	4530	500	10880	10	1	32870376	4806	-27.17	8.06	12	0.37	-538.00	1815.00	15610	20241022	-6.34	5250	20231026	178.48	15610	-6.34	20241022	6490	125.27	20240124	15610	-6.34	20241022	5250	178.48	20231026	0.84	N	166480	500	164 억		349553	N	N	33	N	00	N
53	20241023	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	-450	5	-2.98	1474942530	99999	37.71	15280	15280	14550	19650	10590	15120	14749.57	1.06	0	-30646	16000	15560	15170	14730	14340	15780	14950	164	4530	500	10880	10	1	32870376	4822	-27.27	8.08	12	0.30	-538.00	1815.00	15610	20241022	-6.02	5250	20231026	179.43	15610	-6.02	20241022	6490	126.04	20240124	15610	-6.02	20241022	5250	179.43	20231026	0.84	N	166480	500	164 억		349553	N	N	33	N	00	N
54	20241023	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	-430	5	-2.84	1270034780	86024	32.44	15280	15280	14550	19650	10590	15120	14763.73	1.06	0	-27103	16000	15560	15170	14730	14340	15780	14950	164	4530	500	10880	10	1	32870376	4829	-27.30	8.09	12	0.26	-538.00	1815.00	15610	20241022	-5.89	5250	20231026	179.81	15610	-5.89	20241022	6490	126.35	20240124	15610	-5.89	20241022	5250	179.81	20231026	0.84	N	166480	500	164 억		349553	N	N	33	N	00	N
55	20241023	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	-300	5	-1.98	701334910	47179	17.79	15280	15280	14650	19650	10590	15120	14865.40	1.06	0	-12181	16000	15560	15170	14730	14340	15780	14950	164	4530	500	10880	10	1	32870376	4871	-27.55	8.17	12	0.14	-538.00	1815.00	15610	20241022	-5.06	5250	20231026	182.29	15610	-5.06	20241022	6490	128.35	20240124	15610	-5.06	20241022	5250	182.29	20231026	0.84	N	166480	500	164 억		349553	N	N	33	N	00	N
56	20241023	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-190	5	-1.26	87591140	5805	2.19	15280	15280	14930	19650	10590	15120	15088.91	1.06	0	-3475	16000	15560	15170	14730	14340	15780	14950	164	4530	500	10880	10	1	32870376	4908	-27.75	8.23	12	0.02	-538.00	1815.00	15610	20241022	-4.36	5250	20231026	184.38	15610	-4.36	20241022	6490	130.05	20240124	15610	-4.36	20241022	5250	184.38	20231026	0.84	N	166480	500	164 억		349553	N	N	33	N	00	N
57	20241022	160909	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15120	110	2	0.73	4003365540	264554	77.97	15020	15610	14780	19510	10510	15010	15132.51	1.14	0	-26825	15976	15492	14816	14332	13656	15735	14575	164	4500	500	10800	10	1	32870376	4970	-28.10	8.33	12	0.80	-538.00	1815.00	15610	20241022	-3.14	5250	20231026	188.00	15610	-3.14	20241022	6490	132.97	20240124	15610	-3.14	20241022	5250	188.00	20231026	0.86	N	166480	500	164 억		375996	N	N	33	N	00	N
58	20241022	150921	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14940	-70	5	-0.47	3845359410	254074	74.88	15020	15610	14780	19510	10510	15010	15134.80	1.14	0	-23514	15976	15492	14816	14332	13656	15735	14575	164	4500	500	10800	10	1	32870376	4911	-27.77	8.23	12	0.77	-538.00	1815.00	15610	20241022	-4.29	5250	20231026	184.57	15610	-4.29	20241022	6490	130.20	20240124	15610	-4.29	20241022	5250	184.57	20231026	0.86	N	166480	500	164 억		375996	N	N	111	N	00	N
59	20241022	140921	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14820	-190	5	-1.27	3665595740	241960	71.31	15020	15610	14780	19510	10510	15010	15149.59	1.14	0	-25036	15976	15492	14816	14332	13656	15735	14575	164	4500	500	10800	10	1	32870376	4871	-27.55	8.17	12	0.74	-538.00	1815.00	15610	20241022	-5.06	5250	20231026	182.29	15610	-5.06	20241022	6490	128.35	20240124	15610	-5.06	20241022	5250	182.29	20231026	0.86	N	166480	500	164 억		375996	N	N	111	N	00	N
60	20241022	130921	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14870	-140	5	-0.93	3312795890	218192	64.31	15020	15610	14800	19510	10510	15010	15182.94	1.14	0	-29745	15976	15492	14816	14332	13656	15735	14575	164	4500	500	10800	10	1	32870376	4888	-27.64	8.19	12	0.66	-538.00	1815.00	15610	20241022	-4.74	5250	20231026	183.24	15610	-4.74	20241022	6490	129.12	20240124	15610	-4.74	20241022	5250	183.24	20231026	0.86	N	166480	500	164 억		375996	N	N	111	N	00	N
61	20241022	120918	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15010	0	3	0.00	3053436070	200780	59.18	15020	15610	14800	19510	10510	15010	15207.87	1.14	0	-24520	15976	15492	14816	14332	13656	15735	14575	164	4500	500	10800	10	1	32870376	4934	-27.90	8.27	12	0.61	-538.00	1815.00	15610	20241022	-3.84	5250	20231026	185.90	15610	-3.84	20241022	6490	131.28	20240124	15610	-3.84	20241022	5250	185.90	20231026	0.86	N	166480	500	164 억		375996	N	N	111	N	00	N
62	20241022	110914	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14970	-40	5	-0.27	2666366620	174832	51.53	15020	15610	14880	19510	10510	15010	15251.02	1.14	0	-14540	15976	15492	14816	14332	13656	15735	14575	164	4500	500	10800	10	1	32870376	4921	-27.83	8.25	12	0.53	-538.00	1815.00	15610	20241022	-4.10	5250	20231026	185.14	15610	-4.10	20241022	6490	130.66	20240124	15610	-4.10	20241022	5250	185.14	20231026	0.86	N	166480	500	164 억		375996	N	N	111	N	00	N
63	20241022	100917	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15120	110	2	0.73	2099721920	137100	40.41	15020	15610	14920	19510	10510	15010	15315.26	1.14	0	-325	15976	15492	14816	14332	13656	15735	14575	164	4500	500	10800	10	1	32870376	4970	-28.10	8.33	12	0.42	-538.00	1815.00	15610	20241022	-3.14	5250	20231026	188.00	15610	-3.14	20241022	6490	132.97	20240124	15610	-3.14	20241022	5250	188.00	20231026	0.86	N	166480	500	164 억		375996	N	N	111	N	00	N
64	20241022	090916	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15400	390	2	2.60	555925650	36536	10.77	15020	15460	14920	19510	10510	15010	15215.83	1.14	0	528	15976	15492	14816	14332	13656	15735	14575	164	4500	500	10800	10	1	32870376	5062	-28.62	8.48	12	0.11	-538.00	1815.00	15460	20241022	-0.39	5250	20231026	193.33	15460	-0.39	20241022	6490	137.29	20240124	15460	-0.39	20241022	5250	193.33	20231026	0.86	N	166480	500	164 억		375996	N	N	111	N	00	N
65	20241021	160907	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15010	590	2	4.09	5026325470	338874	114.58	14600	15300	14140	18740	10100	14420	14832.32	1.00	0	7005	15553	14986	14693	14126	13833	14840	13980	164	4320	500	10380	10	1	32870376	4934	-27.90	8.27	12	1.03	-538.00	1815.00	15300	20241021	-1.90	5250	20231026	185.90	15300	-1.90	20241021	6490	131.28	20240124	15300	-1.90	20241021	5250	185.90	20231026	0.89	N	166480	500	164 억		328050	N	N	111	N	00	N
66	20241021	150913	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15060	640	2	4.44	4817111320	324948	109.88	14600	15300	14140	18740	10100	14420	14824.28	1.00	0	1921	15553	14986	14693	14126	13833	14840	13980	164	4320	500	10380	10	1	32870376	4950	-27.99	8.30	12	0.99	-538.00	1815.00	15300	20241021	-1.57	5250	20231026	186.86	15300	-1.57	20241021	6490	132.05	20240124	15300	-1.57	20241021	5250	186.86	20231026	0.89	N	166480	500	164 억		328050	N	N	0	N	00	N
67	20241021	140915	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14860	440	2	3.05	4270505640	288477	97.54	14600	15300	14140	18740	10100	14420	14803.66	1.00	0	-12127	15553	14986	14693	14126	13833	14840	13980	164	4320	500	10380	10	1	32870376	4885	-27.62	8.19	12	0.88	-538.00	1815.00	15300	20241021	-2.88	5250	20231026	183.05	15300	-2.88	20241021	6490	128.97	20240124	15300	-2.88	20241021	5250	183.05	20231026	0.89	N	166480	500	164 억		328050	N	N	0	N	00	N
68	20241021	130913	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14960	540	2	3.74	4011231540	271069	91.66	14600	15300	14140	18740	10100	14420	14797.86	1.00	0	-13111	15553	14986	14693	14126	13833	14840	13980	164	4320	500	10380	10	1	32870376	4917	-27.81	8.24	12	0.82	-538.00	1815.00	15300	20241021	-2.22	5250	20231026	184.95	15300	-2.22	20241021	6490	130.51	20240124	15300	-2.22	20241021	5250	184.95	20231026	0.89	N	166480	500	164 억		328050	N	N	0	N	00	N
69	20241021	120912	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14890	470	2	3.26	3717627720	251444	85.02	14600	15300	14140	18740	10100	14420	14785.15	1.00	0	-13634	15553	14986	14693	14126	13833	14840	13980	164	4320	500	10380	10	1	32870376	4894	-27.68	8.20	12	0.76	-538.00	1815.00	15300	20241021	-2.68	5250	20231026	183.62	15300	-2.68	20241021	6490	129.43	20240124	15300	-2.68	20241021	5250	183.62	20231026	0.89	N	166480	500	164 억		328050	N	N	0	N	00	N
70	20241021	110908	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14810	390	2	2.70	3512248470	237561	80.33	14600	15300	14140	18740	10100	14420	14784.66	1.00	0	-9586	15553	14986	14693	14126	13833	14840	13980	164	4320	500	10380	10	1	32870376	4868	-27.53	8.16	12	0.72	-538.00	1815.00	15300	20241021	-3.20	5250	20231026	182.10	15300	-3.20	20241021	6490	128.20	20240124	15300	-3.20	20241021	5250	182.10	20231026	0.89	N	166480	500	164 억		328050	N	N	0	N	00	N
71	20241021	100911	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14910	490	2	3.40	2434045710	165562	55.98	14600	15300	14140	18740	10100	14420	14701.76	1.00	0	-17992	15553	14986	14693	14126	13833	14840	13980	164	4320	500	10380	10	1	32870376	4901	-27.71	8.21	12	0.50	-538.00	1815.00	15300	20241021	-2.55	5250	20231026	184.00	15300	-2.55	20241021	6490	129.74	20240124	15300	-2.55	20241021	5250	184.00	20231026	0.89	N	166480	500	164 억		328050	N	N	0	N	00	N
72	20241021	090909	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14900	480	2	3.33	879123510	58695	19.85	14600	15300	14530	18740	10100	14420	14978.06	1.00	0	13673	15553	14986	14693	14126	13833	14840	13980	164	4320	500	10380	10	1	32870376	4898	-27.70	8.21	12	0.18	-538.00	1815.00	15300	20241021	-2.61	5250	20231026	183.81	15300	-2.61	20241021	6490	129.58	20240124	15300	-2.61	20241021	5250	183.81	20231026	0.89	N	166480	500	164 억		328050	N	N	0	N	00	N
73	20241018	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-800	5	-5.26	4298146140	292832	89.24	15220	15260	14400	19780	10660	15220	14678.85	1.18	0	-49419	15873	15546	14953	14626	14033	15710	14790	164	4560	500	10950	10	1	32870376	4740	-26.80	7.94	12	0.89	-538.00	1815.00	15280	20241017	-5.63	5250	20231026	174.67	15280	-5.63	20241017	6490	122.19	20240124	15280	-5.63	20241017	5250	174.67	20231026	0.88	N	166480	500	164 억		389393	N	N	0	N	00	N
74	20241018	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	-760	5	-4.99	4080093410	277717	84.64	15220	15260	14400	19780	10660	15220	14691.55	1.18	0	-46682	15873	15546	14953	14626	14033	15710	14790	164	4560	500	10950	10	1	32870376	4753	-26.88	7.97	12	0.84	-538.00	1815.00	15280	20241017	-5.37	5250	20231026	175.43	15280	-5.37	20241017	6490	122.80	20240124	15280	-5.37	20241017	5250	175.43	20231026	0.88	N	166480	500	164 억		389393	N	N	0	N	00	N
75	20241018	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	-490	5	-3.22	3223359930	218728	66.66	15220	15260	14500	19780	10660	15220	14736.84	1.18	0	-38260	15873	15546	14953	14626	14033	15710	14790	164	4560	500	10950	10	1	32870376	4842	-27.38	8.12	12	0.67	-538.00	1815.00	15280	20241017	-3.60	5250	20231026	180.57	15280	-3.60	20241017	6490	126.96	20240124	15280	-3.60	20241017	5250	180.57	20231026	0.88	N	166480	500	164 억		389393	N	N	0	N	00	N
76	20241018	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	-530	5	-3.48	3074370370	208569	63.56	15220	15260	14500	19780	10660	15220	14740.30	1.18	0	-38399	15873	15546	14953	14626	14033	15710	14790	164	4560	500	10950	10	1	32870376	4829	-27.30	8.09	12	0.63	-538.00	1815.00	15280	20241017	-3.86	5250	20231026	179.81	15280	-3.86	20241017	6490	126.35	20240124	15280	-3.86	20241017	5250	179.81	20231026	0.88	N	166480	500	164 억		389393	N	N	0	N	00	N
77	20241018	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	-500	5	-3.29	2734615340	185419	56.51	15220	15260	14500	19780	10660	15220	14748.30	1.18	0	-27376	15873	15546	14953	14626	14033	15710	14790	164	4560	500	10950	10	1	32870376	4839	-27.36	8.11	12	0.56	-538.00	1815.00	15280	20241017	-3.66	5250	20231026	180.38	15280	-3.66	20241017	6490	126.81	20240124	15280	-3.66	20241017	5250	180.38	20231026	0.88	N	166480	500	164 억		389393	N	N	0	N	00	N
78	20241018	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	-560	5	-3.68	2514141110	170353	51.92	15220	15260	14500	19780	10660	15220	14758.42	1.18	0	-30898	15873	15546	14953	14626	14033	15710	14790	164	4560	500	10950	10	1	32870376	4819	-27.25	8.08	12	0.52	-538.00	1815.00	15280	20241017	-4.06	5250	20231026	179.24	15280	-4.06	20241017	6490	125.89	20240124	15280	-4.06	20241017	5250	179.24	20231026	0.88	N	166480	500	164 억		389393	N	N	0	N	00	N
79	20241018	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-590	5	-3.88	1651965200	111271	33.91	15220	15260	14550	19780	10660	15220	14846.32	1.18	0	-16378	15873	15546	14953	14626	14033	15710	14790	164	4560	500	10950	10	1	32870376	4809	-27.19	8.06	12	0.34	-538.00	1815.00	15280	20241017	-4.25	5250	20231026	178.67	15280	-4.25	20241017	6490	125.42	20240124	15280	-4.25	20241017	5250	178.67	20231026	0.88	N	166480	500	164 억		389393	N	N	0	N	00	N
80	20241018	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	-160	5	-1.05	141372540	9340	2.85	15220	15260	15010	19780	10660	15220	15136.24	1.18	0	-4567	15873	15546	14953	14626	14033	15710	14790	164	4560	500	10950	10	1	32870376	4950	-27.99	8.30	12	0.03	-538.00	1815.00	15280	20241017	-1.44	5250	20231026	186.86	15280	-1.44	20241017	6490	132.05	20240124	15280	-1.44	20241017	5250	186.86	20231026	0.88	N	166480	500	164 억		389393	N	N	0	N	00	N
81	20241017	160912	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15220	480	2	3.26	4894824860	326361	147.05	14740	15280	14360	19160	10320	14740	14997.84	1.27	0	-27640	15173	14956	14833	14616	14493	14895	14555	164	4420	500	10610	10	1	32870376	5003	-28.29	8.39	12	0.99	-538.00	1815.00	15280	20241017	-0.39	5250	20231026	189.90	15280	-0.39	20241017	6490	134.51	20240124	15280	-0.39	20241017	5250	189.90	20231026	0.85	N	166480	500	164 억		417375	N	N	175	N	00	N
82	20241017	150913	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15190	450	2	3.05	4757341070	317314	142.98	14740	15280	14360	19160	10320	14740	14992.54	1.27	0	-27010	15173	14956	14833	14616	14493	14895	14555	164	4420	500	10610	10	1	32870376	4993	-28.23	8.37	12	0.97	-538.00	1815.00	15280	20241017	-0.59	5250	20231026	189.33	15280	-0.59	20241017	6490	134.05	20240124	15280	-0.59	20241017	5250	189.33	20231026	0.85	N	166480	500	164 억		417375	N	N	175	N	00	N
83	20241017	140917	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15170	430	2	2.92	3928521930	262843	118.43	14740	15200	14360	19160	10320	14740	14946.27	1.27	0	-26470	15173	14956	14833	14616	14493	14895	14555	164	4420	500	10610	10	1	32870376	4986	-28.20	8.36	12	0.80	-538.00	1815.00	15200	20241017	-0.20	5250	20231026	188.95	15200	-0.20	20241017	6490	133.74	20240124	15200	-0.20	20241017	5250	188.95	20231026	0.85	N	166480	500	164 억		417375	N	N	175	N	00	N
84	20241017	130913	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15040	300	2	2.04	3412671320	228671	103.04	14740	15200	14360	19160	10320	14740	14923.94	1.27	0	-29713	15173	14956	14833	14616	14493	14895	14555	164	4420	500	10610	10	1	32870376	4944	-27.96	8.29	12	0.70	-538.00	1815.00	15200	20241017	-1.05	5250	20231026	186.48	15200	-1.05	20241017	6490	131.74	20240124	15200	-1.05	20241017	5250	186.48	20231026	0.85	N	166480	500	164 억		417375	N	N	175	N	00	N
85	20241017	120917	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15010	270	2	1.83	2782610420	187004	84.26	14740	15200	14360	19160	10320	14740	14879.95	1.27	0	-25622	15173	14956	14833	14616	14493	14895	14555	164	4420	500	10610	10	1	32870376	4934	-27.90	8.27	12	0.57	-538.00	1815.00	15200	20241017	-1.25	5250	20231026	185.90	15200	-1.25	20241017	6490	131.28	20240124	15200	-1.25	20241017	5250	185.90	20231026	0.85	N	166480	500	164 억		417375	N	N	175	N	00	N
86	20241017	110916	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14880	140	2	0.95	2363604990	159039	71.66	14740	15200	14360	19160	10320	14740	14861.80	1.27	0	-19367	15173	14956	14833	14616	14493	14895	14555	164	4420	500	10610	10	1	32870376	4891	-27.66	8.20	12	0.48	-538.00	1815.00	15200	20241017	-2.11	5250	20231026	183.43	15200	-2.11	20241017	6490	129.28	20240124	15200	-2.11	20241017	5250	183.43	20231026	0.85	N	166480	500	164 억		417375	N	N	175	N	00	N
87	20241017	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-60	5	-0.41	774012180	52924	23.85	14740	14940	14360	19160	10320	14740	14624.97	1.27	0	-17395	15173	14956	14833	14616	14493	14895	14555	164	4420	500	10610	10	1	32870376	4825	-27.29	8.09	12	0.16	-538.00	1815.00	15100	20241015	-2.78	5250	20231026	179.62	15100	-2.78	20241015	6490	126.19	20240124	15100	-2.78	20241015	5250	179.62	20231026	0.85	N	166480	500	164 억		417375	N	N	175	N	00	N
88	20241017	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	50	2	0.34	173127560	11696	5.27	14740	14940	14670	19160	10320	14740	14802.29	1.27	0	-4322	15173	14956	14833	14616	14493	14895	14555	164	4420	500	10610	10	1	32870376	4862	-27.49	8.15	12	0.04	-538.00	1815.00	15100	20241015	-2.05	5250	20231026	181.71	15100	-2.05	20241015	6490	127.89	20240124	15100	-2.05	20241015	5250	181.71	20231026	0.85	N	166480	500	164 억		417375	N	N	175	N	00	N
89	20241016	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-250	5	-1.67	3284689790	221096	24.17	14900	15050	14710	19480	10500	14990	14856.36	1.47	0	-69621	16050	15520	14570	14040	13090	15785	14305	164	4490	500	10790	10	1	32870376	4845	-27.40	8.12	12	0.67	-538.00	1815.00	15100	20241015	-2.38	5250	20231026	180.76	15100	-2.38	20241015	6490	127.12	20240124	15100	-2.38	20241015	5250	180.76	20231026	0.86	N	166480	500	164 억		484377	N	N	175	N	00	N
90	20241016	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	-260	5	-1.73	3196104030	215083	23.51	14900	15050	14710	19480	10500	14990	14859.78	1.47	0	-68712	16050	15520	14570	14040	13090	15785	14305	164	4490	500	10790	10	1	32870376	4842	-27.38	8.12	12	0.65	-538.00	1815.00	15100	20241015	-2.45	5250	20231026	180.57	15100	-2.45	20241015	6490	126.96	20240124	15100	-2.45	20241015	5250	180.57	20231026	0.86	N	166480	500	164 억		484377	N	N	301	N	00	N
91	20241016	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	-130	5	-0.87	2886297610	194092	21.21	14900	15050	14710	19480	10500	14990	14870.68	1.47	0	-66693	16050	15520	14570	14040	13090	15785	14305	164	4490	500	10790	10	1	32870376	4885	-27.62	8.19	12	0.59	-538.00	1815.00	15100	20241015	-1.59	5250	20231026	183.05	15100	-1.59	20241015	6490	128.97	20240124	15100	-1.59	20241015	5250	183.05	20231026	0.86	N	166480	500	164 억		484377	N	N	301	N	00	N
92	20241016	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-190	5	-1.27	2666764660	179296	19.60	14900	15050	14710	19480	10500	14990	14873.44	1.47	0	-65836	16050	15520	14570	14040	13090	15785	14305	164	4490	500	10790	10	1	32870376	4865	-27.51	8.15	12	0.55	-538.00	1815.00	15100	20241015	-1.99	5250	20231026	181.90	15100	-1.99	20241015	6490	128.04	20240124	15100	-1.99	20241015	5250	181.90	20231026	0.86	N	166480	500	164 억		484377	N	N	301	N	00	N
93	20241016	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-190	5	-1.27	2313687740	155380	16.98	14900	15050	14750	19480	10500	14990	14890.42	1.47	0	-54680	16050	15520	14570	14040	13090	15785	14305	164	4490	500	10790	10	1	32870376	4865	-27.51	8.15	12	0.47	-538.00	1815.00	15100	20241015	-1.99	5250	20231026	181.90	15100	-1.99	20241015	6490	128.04	20240124	15100	-1.99	20241015	5250	181.90	20231026	0.86	N	166480	500	164 억		484377	N	N	301	N	00	N
94	20241016	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-90	5	-0.60	1731342850	116135	12.69	14900	15050	14750	19480	10500	14990	14907.92	1.47	0	-34229	16050	15520	14570	14040	13090	15785	14305	164	4490	500	10790	10	1	32870376	4898	-27.70	8.21	12	0.35	-538.00	1815.00	15100	20241015	-1.32	5250	20231026	183.81	15100	-1.32	20241015	6490	129.58	20240124	15100	-1.32	20241015	5250	183.81	20231026	0.86	N	166480	500	164 억		484377	N	N	301	N	00	N
95	20241016	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	-120	5	-0.80	1394337050	93603	10.23	14900	15040	14750	19480	10500	14990	14896.14	1.47	0	-32088	16050	15520	14570	14040	13090	15785	14305	164	4490	500	10790	10	1	32870376	4888	-27.64	8.19	12	0.28	-538.00	1815.00	15100	20241015	-1.52	5250	20231026	183.24	15100	-1.52	20241015	6490	129.12	20240124	15100	-1.52	20241015	5250	183.24	20231026	0.86	N	166480	500	164 억		484377	N	N	301	N	00	N
96	20241016	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	-200	5	-1.33	456786310	30668	3.35	14900	15040	14770	19480	10500	14990	14894.10	1.47	0	-12284	16050	15520	14570	14040	13090	15785	14305	164	4490	500	10790	10	1	32870376	4862	-27.49	8.15	12	0.09	-538.00	1815.00	15100	20241015	-2.05	5250	20231026	181.71	15100	-2.05	20241015	6490	127.89	20240124	15100	-2.05	20241015	5250	181.71	20231026	0.86	N	166480	500	164 억		484377	N	N	301	N	00	N
97	20241015	160901	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14990	1380	2	10.14	13488619900	912306	288.05	13620	15100	13620	17690	9530	13610	14785.02	1.13	0	114969	14043	13826	13503	13286	12963	13935	13395	164	4080	500	9790	10	1	32870376	4927	-27.86	8.26	12	2.78	-538.00	1815.00	15100	20241015	-0.73	5250	20231026	185.52	15100	-0.73	20241015	6490	130.97	20240124	15100	-0.73	20241015	5250	185.52	20231026	0.85	N	166480	500	164 억		372369	N	N	301	N	00	N
98	20241015	150908	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15020	1410	2	10.36	13231290020	895137	282.63	13620	15100	13620	17690	9530	13610	14781.30	1.13	0	113917	14043	13826	13503	13286	12963	13935	13395	164	4080	500	9790	10	1	32870376	4937	-27.92	8.28	12	2.72	-538.00	1815.00	15100	20241015	-0.53	5250	20231026	186.10	15100	-0.53	20241015	6490	131.43	20240124	15100	-0.53	20241015	5250	186.10	20231026	0.85	N	166480	500	164 억		372369	N	N	95	N	00	N
99	20241015	140907	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15060	1450	2	10.65	12311283210	833788	263.26	13620	15100	13620	17690	9530	13610	14765.48	1.13	0	91608	14043	13826	13503	13286	12963	13935	13395	164	4080	500	9790	10	1	32870376	4950	-27.99	8.30	12	2.54	-538.00	1815.00	15100	20241015	-0.26	5250	20231026	186.86	15100	-0.26	20241015	6490	132.05	20240124	15100	-0.26	20241015	5250	186.86	20231026	0.85	N	166480	500	164 억		372369	N	N	95	N	00	N
100	20241015	130904	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14830	1220	2	8.96	10935666800	741421	234.10	13620	15100	13620	17690	9530	13610	14749.60	1.13	0	68025	14043	13826	13503	13286	12963	13935	13395	164	4080	500	9790	10	1	32870376	4875	-27.57	8.17	12	2.26	-538.00	1815.00	15100	20241015	-1.79	5250	20231026	182.48	15100	-1.79	20241015	6490	128.51	20240124	15100	-1.79	20241015	5250	182.48	20231026	0.85	N	166480	500	164 억		372369	N	N	95	N	00	N
101	20241015	120905	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14920	1310	2	9.63	9300266380	631633	199.43	13620	15100	13620	17690	9530	13610	14724.16	1.13	0	102734	14043	13826	13503	13286	12963	13935	13395	164	4080	500	9790	10	1	32870376	4904	-27.73	8.22	12	1.92	-538.00	1815.00	15100	20241015	-1.19	5250	20231026	184.19	15100	-1.19	20241015	6490	129.89	20240124	15100	-1.19	20241015	5250	184.19	20231026	0.85	N	166480	500	164 억		372369	N	N	95	N	00	N
102	20241015	110913	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15020	1410	2	10.36	8358859400	568692	179.56	13620	15100	13620	17690	9530	13610	14698.39	1.13	0	102666	14043	13826	13503	13286	12963	13935	13395	164	4080	500	9790	10	1	32870376	4937	-27.92	8.28	12	1.73	-538.00	1815.00	15100	20241015	-0.53	5250	20231026	186.10	15100	-0.53	20241015	6490	131.43	20240124	15100	-0.53	20241015	5250	186.10	20231026	0.85	N	166480	500	164 억		372369	N	N	95	N	00	N
103	20241015	100908	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14740	1130	2	8.30	5676416760	389088	122.85	13620	14980	13620	17690	9530	13610	14589.03	1.13	0	52067	14043	13826	13503	13286	12963	13935	13395	164	4080	500	9790	10	1	32870376	4845	-27.40	8.12	12	1.18	-538.00	1815.00	14980	20241015	-1.60	5250	20231026	180.76	14980	-1.60	20241015	6490	127.12	20240124	14980	-1.60	20241015	5250	180.76	20231026	0.85	N	166480	500	164 억		372369	N	N	95	N	00	N
104	20241015	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	290	2	2.13	344161910	24676	7.79	13620	14140	13620	17690	9530	13610	13947.23	1.13	0	2146	14043	13826	13503	13286	12963	13935	13395	164	4080	500	9790	10	1	32870376	4569	-25.84	7.66	12	0.08	-538.00	1815.00	14600	20240617	-4.79	5250	20231026	164.76	14600	-4.79	20240617	6490	114.18	20240124	14600	-4.79	20240617	5250	164.76	20231026	0.85	N	166480	500	164 억		372369	N	N	95	N	00	N
105	20241014	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-100	5	-0.73	1537445750	114168	38.20	13500	13720	13180	17820	9600	13710	13466.45	1.18	0	-15395	14243	13976	13533	13266	12823	14110	13400	164	4110	500	9870	10	1	32870376	4474	-25.30	7.50	12	0.35	-538.00	1815.00	14600	20240617	-6.78	5250	20231026	159.24	14600	-6.78	20240617	6490	109.71	20240124	14600	-6.78	20240617	5250	159.24	20231026	0.86	N	166480	500	164 억		387351	N	N	95	N	00	N
106	20241014	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-70	5	-0.51	1443445690	107242	35.88	13500	13720	13180	17820	9600	13710	13459.70	1.18	0	-14512	14243	13976	13533	13266	12823	14110	13400	164	4110	500	9870	10	1	32870376	4484	-25.35	7.52	12	0.33	-538.00	1815.00	14600	20240617	-6.58	5250	20231026	159.81	14600	-6.58	20240617	6490	110.17	20240124	14600	-6.58	20240617	5250	159.81	20231026	0.86	N	166480	500	164 억		387351	N	N	29	N	00	N
107	20241014	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-70	5	-0.51	1343855690	99914	33.43	13500	13720	13180	17820	9600	13710	13450.12	1.18	0	-14878	14243	13976	13533	13266	12823	14110	13400	164	4110	500	9870	10	1	32870376	4484	-25.35	7.52	12	0.30	-538.00	1815.00	14600	20240617	-6.58	5250	20231026	159.81	14600	-6.58	20240617	6490	110.17	20240124	14600	-6.58	20240617	5250	159.81	20231026	0.86	N	166480	500	164 억		387351	N	N	29	N	00	N
108	20241014	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-190	5	-1.39	1229404180	91458	30.60	13500	13720	13180	17820	9600	13710	13442.27	1.18	0	-14511	14243	13976	13533	13266	12823	14110	13400	164	4110	500	9870	10	1	32870376	4444	-25.13	7.45	12	0.28	-538.00	1815.00	14600	20240617	-7.40	5250	20231026	157.52	14600	-7.40	20240617	6490	108.32	20240124	14600	-7.40	20240617	5250	157.52	20231026	0.86	N	166480	500	164 억		387351	N	N	29	N	00	N
109	20241014	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	-200	5	-1.46	1160717230	86370	28.90	13500	13720	13180	17820	9600	13710	13438.88	1.18	0	-13325	14243	13976	13533	13266	12823	14110	13400	164	4110	500	9870	10	1	32870376	4441	-25.11	7.44	12	0.26	-538.00	1815.00	14600	20240617	-7.47	5250	20231026	157.33	14600	-7.47	20240617	6490	108.17	20240124	14600	-7.47	20240617	5250	157.33	20231026	0.86	N	166480	500	164 억		387351	N	N	29	N	00	N
110	20241014	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-70	5	-0.51	999974640	74535	24.94	13500	13720	13180	17820	9600	13710	13416.16	1.18	0	-15132	14243	13976	13533	13266	12823	14110	13400	164	4110	500	9870	10	1	32870376	4484	-25.35	7.52	12	0.23	-538.00	1815.00	14600	20240617	-6.58	5250	20231026	159.81	14600	-6.58	20240617	6490	110.17	20240124	14600	-6.58	20240617	5250	159.81	20231026	0.86	N	166480	500	164 억		387351	N	N	29	N	00	N
111	20241014	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-260	5	-1.90	800161290	59875	20.03	13500	13540	13180	17820	9600	13710	13363.85	1.18	0	-17494	14243	13976	13533	13266	12823	14110	13400	164	4110	500	9870	10	1	32870376	4421	-25.00	7.41	12	0.18	-538.00	1815.00	14600	20240617	-7.88	5250	20231026	156.19	14600	-7.88	20240617	6490	107.24	20240124	14600	-7.88	20240617	5250	156.19	20231026	0.86	N	166480	500	164 억		387351	N	N	29	N	00	N
112	20241014	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-260	5	-1.90	170043880	12633	4.23	13500	13540	13300	17820	9600	13710	13460.23	1.18	0	-4736	14243	13976	13533	13266	12823	14110	13400	164	4110	500	9870	10	1	32870376	4421	-25.00	7.41	12	0.04	-538.00	1815.00	14600	20240617	-7.88	5250	20231026	156.19	14600	-7.88	20240617	6490	107.24	20240124	14600	-7.88	20240617	5250	156.19	20231026	0.86	N	166480	500	164 억		387351	N	N	29	N	00	N
113	20241011	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	10	2	0.07	4004189460	297671	139.66	13630	13800	13090	17810	9590	13700	13451.65	1.17	0	751	14326	14012	13776	13462	13226	13895	13345	164	4110	500	9860	10	1	32870376	4507	-25.48	7.55	12	0.91	-538.00	1815.00	14600	20240617	-6.10	5250	20231026	161.14	14600	-6.10	20240617	6490	111.25	20240124	14600	-6.10	20240617	5250	161.14	20231026	0.86	N	166480	500	164 억		384355	N	N	29	N	00	N
114	20241011	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-40	5	-0.29	3917351410	291334	136.69	13630	13800	13090	17810	9590	13700	13446.26	1.17	0	3190	14326	14012	13776	13462	13226	13895	13345	164	4110	500	9860	10	1	32870376	4490	-25.39	7.53	12	0.89	-538.00	1815.00	14600	20240617	-6.44	5250	20231026	160.19	14600	-6.44	20240617	6490	110.48	20240124	14600	-6.44	20240617	5250	160.19	20231026	0.86	N	166480	500	164 억		384355	N	N	99	N	00	N
115	20241011	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	0	3	0.00	3664211260	272775	127.98	13630	13800	13090	17810	9590	13700	13433.09	1.17	0	-2406	14326	14012	13776	13462	13226	13895	13345	164	4110	500	9860	10	1	32870376	4503	-25.46	7.55	12	0.83	-538.00	1815.00	14600	20240617	-6.16	5250	20231026	160.95	14600	-6.16	20240617	6490	111.09	20240124	14600	-6.16	20240617	5250	160.95	20231026	0.86	N	166480	500	164 억		384355	N	N	99	N	00	N
116	20241011	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-50	5	-0.36	3230841230	241128	113.13	13630	13790	13090	17810	9590	13700	13398.86	1.17	0	2201	14326	14012	13776	13462	13226	13895	13345	164	4110	500	9860	10	1	32870376	4487	-25.37	7.52	12	0.73	-538.00	1815.00	14600	20240617	-6.51	5250	20231026	160.00	14600	-6.51	20240617	6490	110.32	20240124	14600	-6.51	20240617	5250	160.00	20231026	0.86	N	166480	500	164 억		384355	N	N	99	N	00	N
117	20241011	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-200	5	-1.46	2939304130	219749	103.10	13630	13790	13090	17810	9590	13700	13375.73	1.17	0	-908	14326	14012	13776	13462	13226	13895	13345	164	4110	500	9860	10	1	32870376	4438	-25.09	7.44	12	0.67	-538.00	1815.00	14600	20240617	-7.53	5250	20231026	157.14	14600	-7.53	20240617	6490	108.01	20240124	14600	-7.53	20240617	5250	157.14	20231026	0.86	N	166480	500	164 억		384355	N	N	99	N	00	N
118	20241011	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-310	5	-2.26	2683538870	200754	94.19	13630	13790	13090	17810	9590	13700	13367.30	1.17	0	-7005	14326	14012	13776	13462	13226	13895	13345	164	4110	500	9860	10	1	32870376	4401	-24.89	7.38	12	0.61	-538.00	1815.00	14600	20240617	-8.29	5250	20231026	155.05	14600	-8.29	20240617	6490	106.32	20240124	14600	-8.29	20240617	5250	155.05	20231026	0.86	N	166480	500	164 억		384355	N	N	99	N	00	N
119	20241011	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-380	5	-2.77	2213133640	165517	77.66	13630	13790	13090	17810	9590	13700	13371.04	1.17	0	-19366	14326	14012	13776	13462	13226	13895	13345	164	4110	500	9860	10	1	32870376	4378	-24.76	7.34	12	0.50	-538.00	1815.00	14600	20240617	-8.77	5250	20231026	153.71	14600	-8.77	20240617	6490	105.24	20240124	14600	-8.77	20240617	5250	153.71	20231026	0.86	N	166480	500	164 억		384355	N	N	99	N	00	N
120	20241011	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-380	5	-2.77	343236870	25562	11.99	13630	13640	13270	17810	9590	13700	13427.62	1.17	0	4663	14326	14012	13776	13462	13226	13895	13345	164	4110	500	9860	10	1	32870376	4378	-24.76	7.34	12	0.08	-538.00	1815.00	14600	20240617	-8.77	5250	20231026	153.71	14600	-8.77	20240617	6490	105.24	20240124	14600	-8.77	20240617	5250	153.71	20231026	0.86	N	166480	500	164 억		384355	N	N	99	N	00	N
121	20241010	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-300	5	-2.14	2920633570	212045	126.41	13890	14090	13540	18200	9800	14000	13773.67	1.27	0	-39402	14400	14200	13970	13770	13540	14085	13655	164	4200	500	10080	10	1	32870376	4503	-25.46	7.55	12	0.65	-538.00	1815.00	14600	20240617	-6.16	5250	20231026	160.95	14600	-6.16	20240617	6490	111.09	20240124	14600	-6.16	20240617	5250	160.95	20231026	0.86	N	166480	500	164 억		419053	N	N	99	N	00	N
122	20241010	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-370	5	-2.64	2817269360	204488	121.91	13890	14090	13540	18200	9800	14000	13777.18	1.27	0	-35950	14400	14200	13970	13770	13540	14085	13655	164	4200	500	10080	10	1	32870376	4480	-25.33	7.51	12	0.62	-538.00	1815.00	14600	20240617	-6.64	5250	20231026	159.62	14600	-6.64	20240617	6490	110.02	20240124	14600	-6.64	20240617	5250	159.62	20231026	0.86	N	166480	500	164 억		419053	N	N	14	N	00	N
123	20241010	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-280	5	-2.00	2442597680	177113	105.59	13890	14090	13550	18200	9800	14000	13791.17	1.27	0	-33198	14400	14200	13970	13770	13540	14085	13655	164	4200	500	10080	10	1	32870376	4510	-25.50	7.56	12	0.54	-538.00	1815.00	14600	20240617	-6.03	5250	20231026	161.33	14600	-6.03	20240617	6490	111.40	20240124	14600	-6.03	20240617	5250	161.33	20231026	0.86	N	166480	500	164 억		419053	N	N	14	N	00	N
124	20241010	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-200	5	-1.43	2244815900	162729	97.01	13890	14090	13550	18200	9800	14000	13794.80	1.27	0	-29048	14400	14200	13970	13770	13540	14085	13655	164	4200	500	10080	10	1	32870376	4536	-25.65	7.60	12	0.50	-538.00	1815.00	14600	20240617	-5.48	5250	20231026	162.86	14600	-5.48	20240617	6490	112.63	20240124	14600	-5.48	20240617	5250	162.86	20231026	0.86	N	166480	500	164 억		419053	N	N	14	N	00	N
125	20241010	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-350	5	-2.50	1926125140	139342	83.07	13890	14090	13600	18200	9800	14000	13823.00	1.27	0	-25661	14400	14200	13970	13770	13540	14085	13655	164	4200	500	10080	10	1	32870376	4487	-25.37	7.52	12	0.42	-538.00	1815.00	14600	20240617	-6.51	5250	20231026	160.00	14600	-6.51	20240617	6490	110.32	20240124	14600	-6.51	20240617	5250	160.00	20231026	0.86	N	166480	500	164 억		419053	N	N	14	N	00	N
126	20241010	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-190	5	-1.36	1499058350	108110	64.45	13890	14090	13730	18200	9800	14000	13866.04	1.27	0	-10938	14400	14200	13970	13770	13540	14085	13655	164	4200	500	10080	10	1	32870376	4539	-25.67	7.61	12	0.33	-538.00	1815.00	14600	20240617	-5.41	5250	20231026	163.05	14600	-5.41	20240617	6490	112.79	20240124	14600	-5.41	20240617	5250	163.05	20231026	0.86	N	166480	500	164 억		419053	N	N	14	N	00	N
127	20241010	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	-160	5	-1.14	1132942040	81565	48.63	13890	14090	13730	18200	9800	14000	13890.04	1.27	0	-8928	14400	14200	13970	13770	13540	14085	13655	164	4200	500	10080	10	1	32870376	4549	-25.72	7.63	12	0.25	-538.00	1815.00	14600	20240617	-5.21	5250	20231026	163.62	14600	-5.21	20240617	6490	113.25	20240124	14600	-5.21	20240617	5250	163.62	20231026	0.86	N	166480	500	164 억		419053	N	N	14	N	00	N
128	20241010	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	0	3	0.00	310561290	22347	13.32	13890	14090	13770	18200	9800	14000	13897.19	1.27	0	3622	14400	14200	13970	13770	13540	14085	13655	164	4200	500	10080	10	1	32870376	4602	-26.02	7.71	12	0.07	-538.00	1815.00	14600	20240617	-4.11	5250	20231026	166.67	14600	-4.11	20240617	6490	115.72	20240124	14600	-4.11	20240617	5250	166.67	20231026	0.86	N	166480	500	164 억		419053	N	N	14	N	00	N
129	20241008	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-50	5	-0.36	2335563000	167442	52.19	14010	14170	13740	18260	9840	14050	13948.35	1.25	0	7595	14610	14330	14010	13730	13410	14470	13870	164	4210	500	10110	10	1	32870376	4602	-26.02	7.71	12	0.51	-538.00	1815.00	14600	20240617	-4.11	5250	20231026	166.67	14600	-4.11	20240617	6490	115.72	20240124	14600	-4.11	20240617	5250	166.67	20231026	0.85	N	166480	500	164 억		410694	N	N	14	N	00	N
130	20241008	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-80	5	-0.57	2182937120	156535	48.79	14010	14170	13740	18260	9840	14050	13945.36	1.25	0	7348	14610	14330	14010	13730	13410	14470	13870	164	4210	500	10110	10	1	32870376	4592	-25.97	7.70	12	0.48	-538.00	1815.00	14600	20240617	-4.32	5250	20231026	166.10	14600	-4.32	20240617	6490	115.25	20240124	14600	-4.32	20240617	5250	166.10	20231026	0.85	N	166480	500	164 억		410694	N	N	103	N	00	N
131	20241008	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-50	5	-0.36	1920046500	137745	42.94	14010	14170	13740	18260	9840	14050	13939.13	1.25	0	7858	14610	14330	14010	13730	13410	14470	13870	164	4210	500	10110	10	1	32870376	4602	-26.02	7.71	12	0.42	-538.00	1815.00	14600	20240617	-4.11	5250	20231026	166.67	14600	-4.11	20240617	6490	115.72	20240124	14600	-4.11	20240617	5250	166.67	20231026	0.85	N	166480	500	164 억		410694	N	N	103	N	00	N
132	20241008	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-60	5	-0.43	1686709470	121075	37.74	14010	14170	13740	18260	9840	14050	13931.11	1.25	0	6608	14610	14330	14010	13730	13410	14470	13870	164	4210	500	10110	10	1	32870376	4599	-26.00	7.71	12	0.37	-538.00	1815.00	14600	20240617	-4.18	5250	20231026	166.48	14600	-4.18	20240617	6490	115.56	20240124	14600	-4.18	20240617	5250	166.48	20231026	0.85	N	166480	500	164 억		410694	N	N	103	N	00	N
133	20241008	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-90	5	-0.64	1459108080	104786	32.66	14010	14170	13740	18260	9840	14050	13924.64	1.25	0	2236	14610	14330	14010	13730	13410	14470	13870	164	4210	500	10110	10	1	32870376	4589	-25.95	7.69	12	0.32	-538.00	1815.00	14600	20240617	-4.38	5250	20231026	165.90	14600	-4.38	20240617	6490	115.10	20240124	14600	-4.38	20240617	5250	165.90	20231026	0.85	N	166480	500	164 억		410694	N	N	103	N	00	N
134	20241008	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-120	5	-0.85	1339738810	96220	29.99	14010	14170	13740	18260	9840	14050	13923.70	1.25	0	4054	14610	14330	14010	13730	13410	14470	13870	164	4210	500	10110	10	1	32870376	4579	-25.89	7.67	12	0.29	-538.00	1815.00	14600	20240617	-4.59	5250	20231026	165.33	14600	-4.59	20240617	6490	114.64	20240124	14600	-4.59	20240617	5250	165.33	20231026	0.85	N	166480	500	164 억		410694	N	N	103	N	00	N
135	20241008	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-160	5	-1.14	1054618200	75774	23.62	14010	14170	13740	18260	9840	14050	13917.93	1.25	0	7432	14610	14330	14010	13730	13410	14470	13870	164	4210	500	10110	10	1	32870376	4566	-25.82	7.65	12	0.23	-538.00	1815.00	14600	20240617	-4.86	5250	20231026	164.57	14600	-4.86	20240617	6490	114.02	20240124	14600	-4.86	20240617	5250	164.57	20231026	0.85	N	166480	500	164 억		410694	N	N	103	N	00	N
136	20241008	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-230	5	-1.64	352072070	25401	7.92	14010	14010	13740	18260	9840	14050	13860.51	1.25	0	4646	14610	14330	14010	13730	13410	14470	13870	164	4210	500	10110	10	1	32870376	4543	-25.69	7.61	12	0.08	-538.00	1815.00	14600	20240617	-5.34	5250	20231026	163.24	14600	-5.34	20240617	6490	112.94	20240124	14600	-5.34	20240617	5250	163.24	20231026	0.85	N	166480	500	164 억		410694	N	N	103	N	00	N
137	20241007	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	60	2	0.43	4468807390	319907	32.21	13990	14290	13690	18180	9800	13990	13969.03	1.49	0	-36510	15583	14786	13623	12826	11663	15185	13225	164	4190	500	10070	10	1	32870376	4618	-26.12	7.74	12	0.97	-538.00	1815.00	14600	20240617	-3.77	5250	20231026	167.62	14600	-3.77	20240617	6490	116.49	20240124	14600	-3.77	20240617	5250	167.62	20231026	0.82	N	166480	500	164 억		490293	N	N	103	N	00	N
138	20241007	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-10	5	-0.07	4284962930	306774	30.89	13990	14290	13690	18180	9800	13990	13967.81	1.49	0	-35404	15583	14786	13623	12826	11663	15185	13225	164	4190	500	10070	10	1	32870376	4595	-25.99	7.70	12	0.93	-538.00	1815.00	14600	20240617	-4.25	5250	20231026	166.29	14600	-4.25	20240617	6490	115.41	20240124	14600	-4.25	20240617	5250	166.29	20231026	0.82	N	166480	500	164 억		490293	N	N	1	N	00	N
139	20241007	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-100	5	-0.71	3413499380	244467	24.61	13990	14290	13690	18180	9800	13990	13963.02	1.49	0	-39534	15583	14786	13623	12826	11663	15185	13225	164	4190	500	10070	10	1	32870376	4566	-25.82	7.65	12	0.74	-538.00	1815.00	14600	20240617	-4.86	5250	20231026	164.57	14600	-4.86	20240617	6490	114.02	20240124	14600	-4.86	20240617	5250	164.57	20231026	0.82	N	166480	500	164 억		490293	N	N	1	N	00	N
140	20241007	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-10	5	-0.07	2946778640	211066	21.25	13990	14290	13690	18180	9800	13990	13961.40	1.49	0	-32481	15583	14786	13623	12826	11663	15185	13225	164	4190	500	10070	10	1	32870376	4595	-25.99	7.70	12	0.64	-538.00	1815.00	14600	20240617	-4.25	5250	20231026	166.29	14600	-4.25	20240617	6490	115.41	20240124	14600	-4.25	20240617	5250	166.29	20231026	0.82	N	166480	500	164 억		490293	N	N	1	N	00	N
141	20241007	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-50	5	-0.36	2813508180	201504	20.29	13990	14290	13690	18180	9800	13990	13962.53	1.49	0	-29595	15583	14786	13623	12826	11663	15185	13225	164	4190	500	10070	10	1	32870376	4582	-25.91	7.68	12	0.61	-538.00	1815.00	14600	20240617	-4.52	5250	20231026	165.52	14600	-4.52	20240617	6490	114.79	20240124	14600	-4.52	20240617	5250	165.52	20231026	0.82	N	166480	500	164 억		490293	N	N	1	N	00	N
142	20241007	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-90	5	-0.64	2642624980	189248	19.05	13990	14290	13690	18180	9800	13990	13963.81	1.49	0	-26769	15583	14786	13623	12826	11663	15185	13225	164	4190	500	10070	10	1	32870376	4569	-25.84	7.66	12	0.58	-538.00	1815.00	14600	20240617	-4.79	5250	20231026	164.76	14600	-4.79	20240617	6490	114.18	20240124	14600	-4.79	20240617	5250	164.76	20231026	0.82	N	166480	500	164 억		490293	N	N	1	N	00	N
143	20241007	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-40	5	-0.29	2032749590	145470	14.65	13990	14290	13690	18180	9800	13990	13973.66	1.49	0	-20228	15583	14786	13623	12826	11663	15185	13225	164	4190	500	10070	10	1	32870376	4585	-25.93	7.69	12	0.44	-538.00	1815.00	14600	20240617	-4.45	5250	20231026	165.71	14600	-4.45	20240617	6490	114.95	20240124	14600	-4.45	20240617	5250	165.71	20231026	0.82	N	166480	500	164 억		490293	N	N	1	N	00	N
144	20241007	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	110	2	0.79	573247190	41002	4.13	13990	14110	13900	18180	9800	13990	13980.94	1.49	0	-4023	15583	14786	13623	12826	11663	15185	13225	164	4190	500	10070	10	1	32870376	4635	-26.21	7.77	12	0.12	-538.00	1815.00	14600	20240617	-3.42	5250	20231026	168.57	14600	-3.42	20240617	6490	117.26	20240124	14600	-3.42	20240617	5250	168.57	20231026	0.82	N	166480	500	164 억		490293	N	N	1	N	00	N
145	20241004	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	1400	2	11.12	13751122600	988451	228.82	12590	14420	12460	16360	8820	12590	13911.68	1.03	0	162247	14010	13300	12480	11770	10950	13655	12125	164	3770	500	9060	10	1	32870376	4599	-26.00	7.71	12	3.01	-538.00	1815.00	14600	20240617	-4.18	5250	20231026	166.48	14600	-4.18	20240617	6490	115.56	20240124	14600	-4.18	20240617	5250	166.48	20231026	0.80	N	166480	500	164 억		337982	N	N	1	N	00	N
146	20241004	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	1310	2	10.41	13157395450	945965	218.98	12590	14420	12460	16360	8820	12590	13908.97	1.03	0	157017	14010	13300	12480	11770	10950	13655	12125	164	3770	500	9060	10	1	32870376	4569	-25.84	7.66	12	2.88	-538.00	1815.00	14600	20240617	-4.79	5250	20231026	164.76	14600	-4.79	20240617	6490	114.18	20240124	14600	-4.79	20240617	5250	164.76	20231026	0.80	N	166480	500	164 억		337982	N	N	3	N	00	N
147	20241004	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	1210	2	9.61	12488855820	897692	207.81	12590	14420	12460	16360	8820	12590	13912.18	1.03	0	145171	14010	13300	12480	11770	10950	13655	12125	164	3770	500	9060	10	1	32870376	4536	-25.65	7.60	12	2.73	-538.00	1815.00	14600	20240617	-5.48	5250	20231026	162.86	14600	-5.48	20240617	6490	112.63	20240124	14600	-5.48	20240617	5250	162.86	20231026	0.80	N	166480	500	164 억		337982	N	N	3	N	00	N
148	20241004	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	1410	2	11.20	11928205350	857238	198.44	12590	14420	12460	16360	8820	12590	13914.70	1.03	0	138810	14010	13300	12480	11770	10950	13655	12125	164	3770	500	9060	10	1	32870376	4602	-26.02	7.71	12	2.61	-538.00	1815.00	14600	20240617	-4.11	5250	20231026	166.67	14600	-4.11	20240617	6490	115.72	20240124	14600	-4.11	20240617	5250	166.67	20231026	0.80	N	166480	500	164 억		337982	N	N	3	N	00	N
149	20241004	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	1400	2	11.12	11067925210	795679	184.19	12590	14420	12460	16360	8820	12590	13910.04	1.03	0	122597	14010	13300	12480	11770	10950	13655	12125	164	3770	500	9060	10	1	32870376	4599	-26.00	7.71	12	2.42	-538.00	1815.00	14600	20240617	-4.18	5250	20231026	166.48	14600	-4.18	20240617	6490	115.56	20240124	14600	-4.18	20240617	5250	166.48	20231026	0.80	N	166480	500	164 억		337982	N	N	3	N	00	N
150	20241004	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	1260	2	10.01	10519860760	756087	175.03	12590	14420	12460	16360	8820	12590	13913.56	1.03	0	103831	14010	13300	12480	11770	10950	13655	12125	164	3770	500	9060	10	1	32870376	4553	-25.74	7.63	12	2.30	-538.00	1815.00	14600	20240617	-5.14	5250	20231026	163.81	14600	-5.14	20240617	6490	113.41	20240124	14600	-5.14	20240617	5250	163.81	20231026	0.80	N	166480	500	164 억		337982	N	N	3	N	00	N
151	20241004	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	1300	2	10.33	9582536710	688313	159.34	12590	14420	12460	16360	8820	12590	13921.77	1.03	0	84869	14010	13300	12480	11770	10950	13655	12125	164	3770	500	9060	10	1	32870376	4566	-25.82	7.65	12	2.09	-538.00	1815.00	14600	20240617	-4.86	5250	20231026	164.57	14600	-4.86	20240617	6490	114.02	20240124	14600	-4.86	20240617	5250	164.57	20231026	0.80	N	166480	500	164 억		337982	N	N	3	N	00	N
152	20241004	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	860	2	6.83	633732790	48599	11.25	12590	13500	12460	16360	8820	12590	13040.04	1.03	0	-1412	14010	13300	12480	11770	10950	13655	12125	164	3770	500	9060	10	1	32870376	4421	-25.00	7.41	12	0.15	-538.00	1815.00	14600	20240617	-7.88	5250	20231026	156.19	14600	-7.88	20240617	6490	107.24	20240124	14600	-7.88	20240617	5250	156.19	20231026	0.80	N	166480	500	164 억		337982	N	N	3	N	00	N
153	20241002	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	610	2	5.09	5450503690	428401	235.15	11750	13190	11660	15570	8390	11980	12723.38	0.88	0	48632	12493	12236	11913	11656	11333	12075	11495	164	3590	500	8620	10	1	32870376	4138	-23.40	6.94	12	1.30	-538.00	1815.00	14600	20240617	-13.77	5250	20231026	139.81	14600	-13.77	20240617	6490	93.99	20240124	14600	-13.77	20240617	5250	139.81	20231026	0.79	N	166480	500	164 억		288830	N	N	3	N	00	N
154	20241002	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	670	2	5.59	5162160020	405424	222.54	11750	13190	11660	15570	8390	11980	12732.74	0.88	0	50860	12493	12236	11913	11656	11333	12075	11495	164	3590	500	8620	10	1	32870376	4158	-23.51	6.97	12	1.23	-538.00	1815.00	14600	20240617	-13.36	5250	20231026	140.95	14600	-13.36	20240617	6490	94.92	20240124	14600	-13.36	20240617	5250	140.95	20231026	0.79	N	166480	500	164 억		288830	N	N	0	N	00	N
155	20241002	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	950	2	7.93	4135663490	324709	178.23	11750	13190	11660	15570	8390	11980	12736.52	0.88	0	42445	12493	12236	11913	11656	11333	12075	11495	164	3590	500	8620	10	1	32870376	4250	-24.03	7.12	12	0.99	-538.00	1815.00	14600	20240617	-11.44	5250	20231026	146.29	14600	-11.44	20240617	6490	99.23	20240124	14600	-11.44	20240617	5250	146.29	20231026	0.79	N	166480	500	164 억		288830	N	N	0	N	00	N
156	20241002	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	950	2	7.93	3729053020	293127	160.90	11750	13190	11660	15570	8390	11980	12721.63	0.88	0	38191	12493	12236	11913	11656	11333	12075	11495	164	3590	500	8620	10	1	32870376	4250	-24.03	7.12	12	0.89	-538.00	1815.00	14600	20240617	-11.44	5250	20231026	146.29	14600	-11.44	20240617	6490	99.23	20240124	14600	-11.44	20240617	5250	146.29	20231026	0.79	N	166480	500	164 억		288830	N	N	0	N	00	N
157	20241002	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	840	2	7.01	2915079940	230435	126.49	11750	13160	11660	15570	8390	11980	12650.33	0.88	0	20117	12493	12236	11913	11656	11333	12075	11495	164	3590	500	8620	10	1	32870376	4214	-23.83	7.06	12	0.70	-538.00	1815.00	14600	20240617	-12.19	5250	20231026	144.19	14600	-12.19	20240617	6490	97.53	20240124	14600	-12.19	20240617	5250	144.19	20231026	0.79	N	166480	500	164 억		288830	N	N	0	N	00	N
158	20241002	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	800	2	6.68	2241357220	177873	97.63	11750	13160	11660	15570	8390	11980	12600.89	0.88	0	5179	12493	12236	11913	11656	11333	12075	11495	164	3590	500	8620	10	1	32870376	4201	-23.75	7.04	12	0.54	-538.00	1815.00	14600	20240617	-12.47	5250	20231026	143.43	14600	-12.47	20240617	6490	96.92	20240124	14600	-12.47	20240617	5250	143.43	20231026	0.79	N	166480	500	164 억		288830	N	N	0	N	00	N
159	20241002	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	700	2	5.84	918012610	75139	41.24	11750	12680	11660	15570	8390	11980	12217.52	0.88	0	-4069	12493	12236	11913	11656	11333	12075	11495	164	3590	500	8620	10	1	32870376	4168	-23.57	6.99	12	0.23	-538.00	1815.00	14600	20240617	-13.15	5250	20231026	141.52	14600	-13.15	20240617	6490	95.38	20240124	14600	-13.15	20240617	5250	141.52	20231026	0.79	N	166480	500	164 억		288830	N	N	0	N	00	N
160	20241002	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	-110	5	-0.92	100222720	8479	4.65	11750	11960	11750	15570	8390	11980	11820.11	0.88	0	1211	12493	12236	11913	11656	11333	12075	11495	164	3590	500	8620	10	1	32870376	3902	-22.06	6.54	12	0.03	-538.00	1815.00	14600	20240617	-18.70	5250	20231026	126.10	14600	-18.70	20240617	6490	82.90	20240124	14600	-18.70	20240617	5250	126.10	20231026	0.79	N	166480	500	164 억		288830	N	N	0	N	00	N