KissMeData/308430/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	161233	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15090	-760	5	-4.79	17547716830	1131647	44.61	15680	16340	15010	20600	11100	15850	15507.84	0.31	0	-18643	18210	17030	16240	15060	14270	17620	15650	64	4750	500	11090	10	1	12764009	1926	-41.23	21.68	12	8.87	-366.00	696.00	29450	20241018	-48.76	15010	20241031	0.53	29450	-48.76	20241018	15010	0.53	20241031	29450	-48.76	20241018	15010	0.53	20241031	0.00	N	308430	500	63 억		39131	N	N	0	N	00	N
3	20241031	151255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15090	-760	5	-4.79	17282051010	1114052	43.92	15680	16340	15010	20600	11100	15850	15512.76	0.31	0	-20959	18210	17030	16240	15060	14270	17620	15650	64	4750	500	11090	10	1	12764009	1926	-41.23	21.68	12	8.73	-366.00	696.00	29450	20241018	-48.76	15010	20241031	0.53	29450	-48.76	20241018	15010	0.53	20241031	29450	-48.76	20241018	15010	0.53	20241031	0.00	N	308430	500	63 억		39131	N	N	0	N	00	N
4	20241031	141251	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15140	-710	5	-4.48	15554777420	999455	39.40	15680	16340	15100	20600	11100	15850	15563.23	0.31	0	-14307	18210	17030	16240	15060	14270	17620	15650	64	4750	500	11090	10	1	12764009	1932	-41.37	21.75	12	7.83	-366.00	696.00	29450	20241018	-48.59	15100	20241031	0.26	29450	-48.59	20241018	15100	0.26	20241031	29450	-48.59	20241018	15100	0.26	20241031	0.00	N	308430	500	63 억		39131	N	N	0	N	00	N
5	20241031	131252	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15170	-680	5	-4.29	14859831940	953539	37.59	15680	16340	15110	20600	11100	15850	15583.85	0.31	0	-9720	18210	17030	16240	15060	14270	17620	15650	64	4750	500	11090	10	1	12764009	1936	-41.45	21.80	12	7.47	-366.00	696.00	29450	20241018	-48.49	15110	20241031	0.40	29450	-48.49	20241018	15110	0.40	20241031	29450	-48.49	20241018	15110	0.40	20241031	0.00	N	308430	500	63 억		39131	N	N	0	N	00	N
6	20241031	121249	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15390	-460	5	-2.90	12829935360	820209	32.33	15680	16340	15130	20600	11100	15850	15642.25	0.31	0	-11631	18210	17030	16240	15060	14270	17620	15650	64	4750	500	11090	10	1	12764009	1964	-42.05	22.11	12	6.43	-366.00	696.00	29450	20241018	-47.74	15130	20241031	1.72	29450	-47.74	20241018	15130	1.72	20241031	29450	-47.74	20241018	15130	1.72	20241031	0.00	N	308430	500	63 억		39131	N	N	0	N	00	N
7	20241031	111249	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16100	250	2	1.58	10929888900	699202	27.56	15680	16340	15130	20600	11100	15850	15631.92	0.31	0	-20293	18210	17030	16240	15060	14270	17620	15650	64	4750	500	11090	10	1	12764009	2055	-43.99	23.13	12	5.48	-366.00	696.00	29450	20241018	-45.33	15130	20241031	6.41	29450	-45.33	20241018	15130	6.41	20241031	29450	-45.33	20241018	15130	6.41	20241031	0.00	N	308430	500	63 억		39131	N	N	0	N	00	N
8	20241031	101250	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15230	-620	5	-3.91	4012023760	262840	10.36	15680	15680	15130	20600	11100	15850	15263.94	0.31	0	-17823	18210	17030	16240	15060	14270	17620	15650	64	4750	500	11090	10	1	12764009	1944	-41.61	21.88	12	2.06	-366.00	696.00	29450	20241018	-48.29	15130	20241031	0.66	29450	-48.29	20241018	15130	0.66	20241031	29450	-48.29	20241018	15130	0.66	20241031	0.00	N	308430	500	63 억		39131	N	N	0	N	00	N
9	20241031	091249	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15140	-710	5	-4.48	1622808880	105713	4.17	15680	15680	15130	20600	11100	15850	15350.68	0.31	0	-12146	18210	17030	16240	15060	14270	17620	15650	64	4750	500	11090	10	1	12764009	1932	-41.37	21.75	12	0.83	-366.00	696.00	29450	20241018	-48.59	15130	20241031	0.07	29450	-48.59	20241018	15130	0.07	20241031	29450	-48.59	20241018	15130	0.07	20241031	0.00	N	308430	500	63 억		39131	N	N	0	N	00	N
10	20241030	161244	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15850	60	2	0.38	40900778010	2472301	229.93	15790	17420	15450	20500	11060	15790	16545.37	0.25	0	7134	17263	16526	16003	15266	14743	16265	15005	64	4710	500	11050	10	1	12739009	2019	-43.31	22.77	12	19.41	-366.00	696.00	29450	20241018	-46.18	15450	20241030	2.59	29450	-46.18	20241018	15450	2.59	20241030	29450	-46.18	20241018	15450	2.59	20241030	0.00	N	308430	500	63 억		31844	N	N	0	N	00	N
11	20241030	151315	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15810	20	2	0.13	40201272460	2428259	225.84	15790	17420	15450	20500	11060	15790	16555.64	0.25	0	11079	17263	16526	16003	15266	14743	16265	15005	64	4710	500	11050	10	1	12739009	2014	-43.20	22.72	12	19.06	-366.00	696.00	29450	20241018	-46.32	15450	20241030	2.33	29450	-46.32	20241018	15450	2.33	20241030	29450	-46.32	20241018	15450	2.33	20241030	0.00	N	308430	500	63 억		31844	N	N	0	N	00	N
12	20241030	141250	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15780	-10	5	-0.06	38796123750	2339560	217.59	15790	17420	15450	20500	11060	15790	16582.71	0.25	0	12213	17263	16526	16003	15266	14743	16265	15005	64	4710	500	11050	10	1	12739009	2010	-43.11	22.67	12	18.37	-366.00	696.00	29450	20241018	-46.42	15450	20241030	2.14	29450	-46.42	20241018	15450	2.14	20241030	29450	-46.42	20241018	15450	2.14	20241030	0.00	N	308430	500	63 억		31844	N	N	0	N	00	N
13	20241030	131258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16250	460	2	2.91	36390787840	2188899	203.58	15790	17420	15450	20500	11060	15790	16625.22	0.25	0	9108	17263	16526	16003	15266	14743	16265	15005	64	4710	500	11050	10	1	12739009	2070	-44.40	23.35	12	17.18	-366.00	696.00	29450	20241018	-44.82	15450	20241030	5.18	29450	-44.82	20241018	15450	5.18	20241030	29450	-44.82	20241018	15450	5.18	20241030	0.00	N	308430	500	63 억		31844	N	N	0	N	00	N
14	20241030	121314	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16040	250	2	1.58	34452136230	2069201	192.44	15790	17420	15450	20500	11060	15790	16650.04	0.25	0	19817	17263	16526	16003	15266	14743	16265	15005	64	4710	500	11050	10	1	12739009	2043	-43.83	23.05	12	16.24	-366.00	696.00	29450	20241018	-45.53	15450	20241030	3.82	29450	-45.53	20241018	15450	3.82	20241030	29450	-45.53	20241018	15450	3.82	20241030	0.00	N	308430	500	63 억		31844	N	N	0	N	00	N
15	20241030	111253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17280	1490	2	9.44	20633523730	1246120	115.89	15790	17280	15450	20500	11060	15790	16558.31	0.25	0	26913	17263	16526	16003	15266	14743	16265	15005	64	4710	500	11050	10	1	12739009	2201	-47.21	24.83	12	9.78	-366.00	696.00	29450	20241018	-41.32	15450	20241030	11.84	29450	-41.32	20241018	15450	11.84	20241030	29450	-41.32	20241018	15450	11.84	20241030	0.00	N	308430	500	63 억		31844	N	N	0	N	00	N
16	20241030	101243	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16550	760	2	4.81	11719023850	714907	66.49	15790	17100	15450	20500	11060	15790	16392.51	0.25	0	-9555	17263	16526	16003	15266	14743	16265	15005	64	4710	500	11050	10	1	12739009	2108	-45.22	23.78	12	5.61	-366.00	696.00	29450	20241018	-43.80	15450	20241030	7.12	29450	-43.80	20241018	15450	7.12	20241030	29450	-43.80	20241018	15450	7.12	20241030	0.00	N	308430	500	63 억		31844	N	N	0	N	00	N
17	20241030	091252	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15670	-120	5	-0.76	882364800	56576	5.26	15790	15800	15450	20500	11060	15790	15595.55	0.25	0	-1806	17263	16526	16003	15266	14743	16265	15005	64	4710	500	11050	10	1	12739009	1996	-42.81	22.51	12	0.44	-366.00	696.00	29450	20241018	-46.79	15450	20241030	1.42	29450	-46.79	20241018	15450	1.42	20241030	29450	-46.79	20241018	15450	1.42	20241030	0.00	N	308430	500	63 억		31844	N	N	0	N	00	N
18	20241029	161203	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15790	-920	5	-5.51	16692730680	1050941	37.27	16610	16740	15480	21700	11700	16710	15883.85	0.62	0	-78494	19383	18046	17213	15876	15043	17630	15460	64	4990	500	11690	10	1	12739009	2011	-43.14	22.69	12	8.25	-366.00	696.00	29450	20241018	-46.38	15480	20241029	2.00	29450	-46.38	20241018	15480	2.00	20241029	29450	-46.38	20241018	15480	2.00	20241029	0.00	N	308430	500	63 억		78876	N	N	0	N	00	N
19	20241029	151223	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15620	-1090	5	-6.52	16132822250	1015245	36.00	16610	16740	15480	21700	11700	16710	15890.54	0.62	0	-80393	19383	18046	17213	15876	15043	17630	15460	64	4990	500	11690	10	1	12739009	1990	-42.68	22.44	12	7.97	-366.00	696.00	29450	20241018	-46.96	15480	20241029	0.90	29450	-46.96	20241018	15480	0.90	20241029	29450	-46.96	20241018	15480	0.90	20241029	0.00	N	308430	500	63 억		78876	N	N	0	N	00	N
20	20241029	141042	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15520	-1190	5	-7.12	14032108240	881268	31.25	16610	16740	15480	21700	11700	16710	15922.60	0.62	0	-77064	19383	18046	17213	15876	15043	17630	15460	64	4990	500	11690	10	1	12739009	1977	-42.40	22.30	12	6.92	-366.00	696.00	29450	20241018	-47.30	15480	20241029	0.26	29450	-47.30	20241018	15480	0.26	20241029	29450	-47.30	20241018	15480	0.26	20241029	0.00	N	308430	500	63 억		78876	N	N	0	N	00	N
21	20241029	131212	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15530	-1180	5	-7.06	13118907300	822511	29.17	16610	16740	15490	21700	11700	16710	15949.79	0.62	0	-70555	19383	18046	17213	15876	15043	17630	15460	64	4990	500	11690	10	1	12739009	1978	-42.43	22.31	12	6.46	-366.00	696.00	29450	20241018	-47.27	15490	20241029	0.26	29450	-47.27	20241018	15490	0.26	20241029	29450	-47.27	20241018	15490	0.26	20241029	0.00	N	308430	500	63 억		78876	N	N	0	N	00	N
22	20241029	121213	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15550	-1160	5	-6.94	11340689680	708422	25.12	16610	16740	15540	21700	11700	16710	16008.34	0.62	0	-50482	19383	18046	17213	15876	15043	17630	15460	64	4990	500	11690	10	1	12739009	1981	-42.49	22.34	12	5.56	-366.00	696.00	29450	20241018	-47.20	15540	20241029	0.06	29450	-47.20	20241018	15540	0.06	20241029	29450	-47.20	20241018	15540	0.06	20241029	0.00	N	308430	500	63 억		78876	N	N	0	N	00	N
23	20241029	111235	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15670	-1040	5	-6.22	9740470820	605924	21.49	16610	16740	15600	21700	11700	16710	16075.36	0.62	0	-28084	19383	18046	17213	15876	15043	17630	15460	64	4990	500	11690	10	1	12739009	1996	-42.81	22.51	12	4.76	-366.00	696.00	29450	20241018	-46.79	15600	20241029	0.45	29450	-46.79	20241018	15600	0.45	20241029	29450	-46.79	20241018	15600	0.45	20241029	0.00	N	308430	500	63 억		78876	N	N	0	N	00	N
24	20241029	101209	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16120	-590	5	-3.53	5664151460	348099	12.34	16610	16740	16070	21700	11700	16710	16271.62	0.62	0	-11416	19383	18046	17213	15876	15043	17630	15460	64	4990	500	11690	10	1	12739009	2054	-44.04	23.16	12	2.73	-366.00	696.00	29450	20241018	-45.26	16070	20241029	0.31	29450	-45.26	20241018	16070	0.31	20241029	29450	-45.26	20241018	16070	0.31	20241029	0.00	N	308430	500	63 억		78876	N	N	0	N	00	N
25	20241028	161159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16710	-1040	5	-5.86	48516013420	2777620	119.91	17350	18550	16380	23050	12430	17750	17469.86	0.39	0	26549	21416	19582	18616	16782	15816	19100	16300	64	5300	500	12420	10	1	12739009	2129	-45.66	24.01	12	21.80	-366.00	696.00	29450	20241018	-43.26	16380	20241028	2.01	29450	-43.26	20241018	16380	2.01	20241028	29450	-43.26	20241018	16380	2.01	20241028	0.00	N	308430	500	63 억		49693	N	N	0	N	00	N
26	20241028	151208	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16670	-1080	5	-6.08	47466136690	2714831	117.20	17350	18550	16380	23050	12430	17750	17484.01	0.39	0	30687	21416	19582	18616	16782	15816	19100	16300	64	5300	500	12420	10	1	12739009	2124	-45.55	23.95	12	21.31	-366.00	696.00	29450	20241018	-43.40	16380	20241028	1.77	29450	-43.40	20241018	16380	1.77	20241028	29450	-43.40	20241018	16380	1.77	20241028	0.00	N	308430	500	63 억		49693	N	N	0	N	00	N
27	20241028	141210	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17210	-540	5	-3.04	43806009170	2498441	107.86	17350	18550	16380	23050	12430	17750	17533.34	0.39	0	33653	21416	19582	18616	16782	15816	19100	16300	64	5300	500	12420	10	1	12739009	2192	-47.02	24.73	12	19.61	-366.00	696.00	29450	20241018	-41.56	16380	20241028	5.07	29450	-41.56	20241018	16380	5.07	20241028	29450	-41.56	20241018	16380	5.07	20241028	0.00	N	308430	500	63 억		49693	N	N	0	N	00	N
28	20241028	131204	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17310	-440	5	-2.48	40860971620	2326984	100.46	17350	18550	16380	23050	12430	17750	17559.63	0.39	0	28180	21416	19582	18616	16782	15816	19100	16300	64	5300	500	12420	10	1	12739009	2205	-47.30	24.87	12	18.27	-366.00	696.00	29450	20241018	-41.22	16380	20241028	5.68	29450	-41.22	20241018	16380	5.68	20241028	29450	-41.22	20241018	16380	5.68	20241028	0.00	N	308430	500	63 억		49693	N	N	0	N	00	N
29	20241028	121206	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17710	-40	5	-0.23	38456525840	2190074	94.55	17350	18550	16380	23050	12430	17750	17559.46	0.39	0	26145	21416	19582	18616	16782	15816	19100	16300	64	5300	500	12420	10	1	12739009	2256	-48.39	25.45	12	17.19	-366.00	696.00	29450	20241018	-39.86	16380	20241028	8.12	29450	-39.86	20241018	16380	8.12	20241028	29450	-39.86	20241018	16380	8.12	20241028	0.00	N	308430	500	63 억		49693	N	N	0	N	00	N
30	20241028	111013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17850	100	2	0.56	25651980410	1477834	63.80	17350	18550	16380	23050	12430	17750	17357.82	0.39	0	18051	21416	19582	18616	16782	15816	19100	16300	64	5300	500	12420	10	1	12739009	2274	-48.77	25.65	12	11.60	-366.00	696.00	29450	20241018	-39.39	16380	20241028	8.97	29450	-39.39	20241018	16380	8.97	20241028	29450	-39.39	20241018	16380	8.97	20241028	0.00	N	308430	500	63 억		49693	N	N	0	N	00	N
31	20241028	101151	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16460	-1290	5	-7.27	7693647410	455679	19.67	17350	17350	16400	23050	12430	17750	16883.92	0.39	0	32132	21416	19582	18616	16782	15816	19100	16300	64	5300	500	12420	10	1	12739009	2097	-44.97	23.65	12	3.58	-366.00	696.00	29450	20241018	-44.11	16400	20241028	0.37	29450	-44.11	20241018	16400	0.37	20241028	29450	-44.11	20241018	16400	0.37	20241028	0.00	N	308430	500	63 억		49693	N	N	0	N	00	N
32	20241028	091201	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17020	-730	5	-4.11	2676334300	157447	6.80	17350	17350	16650	23050	12430	17750	16998.31	0.39	0	15198	21416	19582	18616	16782	15816	19100	16300	64	5300	500	12420	10	1	12739009	2168	-46.50	24.45	12	1.24	-366.00	696.00	29450	20241018	-42.21	16650	20241028	2.22	29450	-42.21	20241018	16650	2.22	20241028	29450	-42.21	20241018	16650	2.22	20241028	0.00	N	308430	500	63 억		49693	N	N	0	N	00	N
33	20241025	161202	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	-3050	5	-14.66	43500072650	2264298	22.37	20300	20450	17650	27000	14600	20800	19218.89	0.92	0	-90809	24773	22786	20913	18926	17053	23780	19920	64	6200	500	14560	10	1	12739009	2261	-48.50	25.50	12	17.77	-366.00	696.00	29450	20241018	-39.73	17410	20241023	1.95	29450	-39.73	20241018	17410	1.95	20241023	29450	-39.73	20241018	17410	1.95	20241023	0.00	N	308430	500	63 억		116893	N	N	0	N	00	N
34	20241025	151207	57	100.00	KOSDAQ		제약	N	N	N	N		N	17900	-2900	5	-13.94	41615280880	2158177	21.32	20300	20450	17860	27000	14600	20800	19282.10	0.92	0	-103346	24773	22786	20913	18926	17053	23780	19920	64	6200	500	14560	10	1	12739009	2280	-48.91	25.72	12	16.94	-366.00	696.00	29450	20241018	-39.22	17410	20241023	2.81	29450	-39.22	20241018	17410	2.81	20241023	29450	-39.22	20241018	17410	2.81	20241023	0.00	N	308430	500	63 억		116893	N	N	0	N	00	N
35	20241025	141204	57	100.00	KOSDAQ		제약	N	N	N	N		N	18460	-2340	5	-11.25	37574292760	1935153	19.12	20300	20450	18160	27000	14600	20800	19416.18	0.92	0	-101133	24773	22786	20913	18926	17053	23780	19920	64	6200	500	14560	10	1	12739009	2352	-50.44	26.52	12	15.19	-366.00	696.00	29450	20241018	-37.32	17410	20241023	6.03	29450	-37.32	20241018	17410	6.03	20241023	29450	-37.32	20241018	17410	6.03	20241023	0.00	N	308430	500	63 억		116893	N	N	0	N	00	N
36	20241025	131204	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	-2000	5	-9.62	33755092980	1728725	17.08	20300	20450	18450	27000	14600	20800	19525.47	0.92	0	-102109	24773	22786	20913	18926	17053	23780	19920	64	6200	500	14560	10	1	12739009	2395	-51.37	27.01	12	13.57	-366.00	696.00	29450	20241018	-36.16	17410	20241023	7.98	29450	-36.16	20241018	17410	7.98	20241023	29450	-36.16	20241018	17410	7.98	20241023	0.00	N	308430	500	63 억		116893	N	N	0	N	00	N
37	20241025	121209	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	-1490	5	-7.16	31214344310	1595047	15.76	20300	20450	18450	27000	14600	20800	19568.98	0.92	0	-101732	24773	22786	20913	18926	17053	23780	19920	64	6200	500	14560	10	1	12739009	2460	-52.76	27.74	12	12.52	-366.00	696.00	29450	20241018	-34.43	17410	20241023	10.91	29450	-34.43	20241018	17410	10.91	20241023	29450	-34.43	20241018	17410	10.91	20241023	0.00	N	308430	500	63 억		116893	N	N	0	N	00	N
38	20241025	111202	57	100.00	KOSDAQ		제약	N	N	N	N		N	19070	-1730	5	-8.32	27552668310	1400892	13.84	20300	20450	18590	27000	14600	20800	19667.36	0.92	0	-95492	24773	22786	20913	18926	17053	23780	19920	64	6200	500	14560	10	1	12739009	2429	-52.10	27.40	12	11.00	-366.00	696.00	29450	20241018	-35.25	17410	20241023	9.53	29450	-35.25	20241018	17410	9.53	20241023	29450	-35.25	20241018	17410	9.53	20241023	0.00	N	308430	500	63 억		116893	N	N	0	N	00	N
39	20241025	101203	57	100.00	KOSDAQ		제약	N	N	N	N		N	19810	-990	5	-4.76	17586639210	882879	8.72	20300	20450	19420	27000	14600	20800	19918.92	0.92	0	-76775	24773	22786	20913	18926	17053	23780	19920	64	6200	500	14560	10	1	12739009	2524	-54.13	28.46	12	6.93	-366.00	696.00	29450	20241018	-32.73	17410	20241023	13.79	29450	-32.73	20241018	17410	13.79	20241023	29450	-32.73	20241018	17410	13.79	20241023	0.00	N	308430	500	63 억		116893	N	N	0	N	00	N
40	20241025	091207	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	-650	5	-3.12	6492581980	324005	3.20	20300	20450	19720	27000	14600	20800	20036.81	0.92	0	-6915	24773	22786	20913	18926	17053	23780	19920	64	6200	500	14560	50	1	12739009	2567	-55.05	28.95	12	2.54	-366.00	696.00	29450	20241018	-31.58	17410	20241023	15.74	29450	-31.58	20241018	17410	15.74	20241023	29450	-31.58	20241018	17410	15.74	20241023	0.00	N	308430	500	63 억		116893	N	N	0	N	00	N
41	20241024	161140	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	2430	2	13.23	211764011790	10054080	337.07	19400	22900	19040	23850	12860	18370	21063.53	0.73	0	42552	22050	20210	18810	16970	15570	19510	16270	64	5480	500	12850	50	1	12739009	2650	-56.83	29.89	12	78.92	-366.00	696.00	29450	20241018	-29.37	17410	20241023	19.47	29450	-29.37	20241018	17410	19.47	20241023	29450	-29.37	20241018	17410	19.47	20241023	0.00	N	308430	500	63 억		93218	N	N	0	N	00	N
42	20241024	151152	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	1730	2	9.42	204202199940	9684727	324.69	19400	22900	19040	23850	12860	18370	21084.97	0.73	0	29783	22050	20210	18810	16970	15570	19510	16270	64	5480	500	12850	50	1	12739009	2561	-54.92	28.88	12	76.02	-366.00	696.00	29450	20241018	-31.75	17410	20241023	15.45	29450	-31.75	20241018	17410	15.45	20241023	29450	-31.75	20241018	17410	15.45	20241023	0.00	N	308430	500	63 억		93218	N	N	0	N	00	N
43	20241024	141137	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	3530	2	19.22	176436238140	8371553	280.67	19400	22900	19040	23850	12860	18370	21075.69	0.73	0	-2455	22050	20210	18810	16970	15570	19510	16270	64	5480	500	12850	50	1	12739009	2790	-59.84	31.47	12	65.72	-366.00	696.00	29450	20241018	-25.64	17410	20241023	25.79	29450	-25.64	20241018	17410	25.79	20241023	29450	-25.64	20241018	17410	25.79	20241023	0.00	N	308430	500	63 억		93218	N	N	0	N	00	N
44	20241024	131149	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	3880	2	21.12	145062217640	6969272	233.65	19400	22600	19040	23850	12860	18370	20814.54	0.73	0	-7281	22050	20210	18810	16970	15570	19510	16270	64	5480	500	12850	50	1	12739009	2834	-60.79	31.97	12	54.71	-366.00	696.00	29450	20241018	-24.45	17410	20241023	27.80	29450	-24.45	20241018	17410	27.80	20241023	29450	-24.45	20241018	17410	27.80	20241023	0.00	N	308430	500	63 억		93218	N	N	0	N	00	N
45	20241024	121145	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	3380	2	18.40	108846875090	5327323	178.60	19400	21900	19040	23850	12860	18370	20431.81	0.73	0	-10500	22050	20210	18810	16970	15570	19510	16270	64	5480	500	12850	50	1	12739009	2771	-59.43	31.25	12	41.82	-366.00	696.00	29450	20241018	-26.15	17410	20241023	24.93	29450	-26.15	20241018	17410	24.93	20241023	29450	-26.15	20241018	17410	24.93	20241023	0.00	N	308430	500	63 억		93218	N	N	0	N	00	N
46	20241024	111143	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	1730	2	9.42	80701219840	3995877	133.97	19400	21450	19040	23850	12860	18370	20196.12	0.73	0	-23330	22050	20210	18810	16970	15570	19510	16270	64	5480	500	12850	50	1	12739009	2561	-54.92	28.88	12	31.37	-366.00	696.00	29450	20241018	-31.75	17410	20241023	15.45	29450	-31.75	20241018	17410	15.45	20241023	29450	-31.75	20241018	17410	15.45	20241023	0.00	N	308430	500	63 억		93218	N	N	0	N	00	N
47	20241024	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	2080	2	11.32	63175918880	3130062	104.94	19400	21450	19040	23850	12860	18370	20183.60	0.73	0	6060	22050	20210	18810	16970	15570	19510	16270	64	5480	500	12850	50	1	12739009	2605	-55.87	29.38	12	24.57	-366.00	696.00	29450	20241018	-30.56	17410	20241023	17.46	29450	-30.56	20241018	17410	17.46	20241023	29450	-30.56	20241018	17410	17.46	20241023	0.00	N	308430	500	63 억		93218	N	N	0	N	00	N
48	20241024	091217	57	100.00	KOSDAQ		제약	N	N	N	N		N	19490	1120	2	6.10	9338990850	482854	16.19	19400	19620	19040	23850	12860	18370	19341.23	0.73	0	-25135	22050	20210	18810	16970	15570	19510	16270	64	5480	500	12850	10	1	12739009	2483	-53.25	28.00	12	3.79	-366.00	696.00	29450	20241018	-33.82	17410	20241023	11.95	29450	-33.82	20241018	17410	11.95	20241023	29450	-33.82	20241018	17410	11.95	20241023	0.00	N	308430	500	63 억		93218	N	N	0	N	00	N
49	20241023	161148	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18370	-960	5	-4.97	53297030540	2765928	49.46	19110	20650	17410	25100	13540	19330	19270.49	0.53	0	20635	26576	22952	21076	17452	15576	22015	16515	64	5770	500	13530	10	1	12739009	2340	-50.19	26.39	12	21.71	-366.00	696.00	29450	20241018	-37.62	17410	20241023	5.51	29450	-37.62	20241018	17410	5.51	20241023	29450	-37.62	20241018	17410	5.51	20241023	0.00	N	308430	500	63 억		67533	N	N	0	N	00	N
50	20241023	151211	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18260	-1070	5	-5.54	51904384140	2690258	48.11	19110	20650	17410	25100	13540	19330	19293.45	0.53	0	14196	26576	22952	21076	17452	15576	22015	16515	64	5770	500	13530	10	1	12739009	2326	-49.89	26.24	12	21.12	-366.00	696.00	29450	20241018	-38.00	17410	20241023	4.88	29450	-38.00	20241018	17410	4.88	20241023	29450	-38.00	20241018	17410	4.88	20241023	0.00	N	308430	500	63 억		67533	N	N	0	N	00	N
51	20241023	141218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17570	-1760	5	-9.11	47147106280	2426152	43.39	19110	20650	17410	25100	13540	19330	19432.90	0.53	0	36409	26576	22952	21076	17452	15576	22015	16515	64	5770	500	13530	10	1	12739009	2238	-48.01	25.24	12	19.05	-366.00	696.00	29450	20241018	-40.34	17410	20241023	0.92	29450	-40.34	20241018	17410	0.92	20241023	29450	-40.34	20241018	17410	0.92	20241023	0.00	N	308430	500	63 억		67533	N	N	0	N	00	N
52	20241023	131159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19190	-140	5	-0.72	37825406350	1913373	34.22	19110	20650	19100	25100	13540	19330	19769.10	0.53	0	-22739	26576	22952	21076	17452	15576	22015	16515	64	5770	500	13530	10	1	12739009	2445	-52.43	27.57	12	15.02	-366.00	696.00	29450	20241018	-34.84	19100	20241023	0.47	29450	-34.84	20241018	19100	0.47	20241023	29450	-34.84	20241018	19100	0.47	20241023	0.00	N	308430	500	63 억		67533	N	N	0	N	00	N
53	20241023	121154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19570	240	2	1.24	36230272210	1830690	32.74	19110	20650	19100	25100	13540	19330	19790.64	0.53	0	-22796	26576	22952	21076	17452	15576	22015	16515	64	5770	500	13530	10	1	12739009	2493	-53.47	28.12	12	14.37	-366.00	696.00	29450	20241018	-33.55	19100	20241023	2.46	29450	-33.55	20241018	19100	2.46	20241023	29450	-33.55	20241018	19100	2.46	20241023	0.00	N	308430	500	63 억		67533	N	N	0	N	00	N
54	20241023	111148	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19750	420	2	2.17	32277918560	1627380	29.10	19110	20650	19100	25100	13540	19330	19834.46	0.53	0	-19278	26576	22952	21076	17452	15576	22015	16515	64	5770	500	13530	10	1	12739009	2516	-53.96	28.38	12	12.77	-366.00	696.00	29450	20241018	-32.94	19100	20241023	3.40	29450	-32.94	20241018	19100	3.40	20241023	29450	-32.94	20241018	19100	3.40	20241023	0.00	N	308430	500	63 억		67533	N	N	0	N	00	N
55	20241023	101152	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19930	600	2	3.10	24164983990	1220879	21.83	19110	20650	19100	25100	13540	19330	19793.32	0.53	0	-33329	26576	22952	21076	17452	15576	22015	16515	64	5770	500	13530	10	1	12739009	2539	-54.45	28.64	12	9.58	-366.00	696.00	29450	20241018	-32.33	19100	20241023	4.35	29450	-32.33	20241018	19100	4.35	20241023	29450	-32.33	20241018	19100	4.35	20241023	0.00	N	308430	500	63 억		67533	N	N	0	N	00	N
56	20241023	091153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19840	510	2	2.64	7236483340	367342	6.57	19110	20150	19100	25100	13540	19330	19700.15	0.53	0	-41469	26576	22952	21076	17452	15576	22015	16515	64	5770	500	13530	10	1	12739009	2527	-54.21	28.51	12	2.88	-366.00	696.00	29450	20241018	-32.63	19100	20241023	3.87	29450	-32.63	20241018	19100	3.87	20241023	29450	-32.63	20241018	19100	3.87	20241023	0.00	N	308430	500	63 억		67533	N	N	0	N	00	N
57	20241022	161138	57	100.00	KOSDAQ		제약	N	N	N	N		N	19330	-3270	5	-14.47	123761398640	5521417	176.99	22900	24700	19200	29350	15850	22600	22421.69	0.43	0	25665	26333	24466	23533	21666	20733	24000	21200	64	6750	500	15820	10	1	12739009	2462	-52.81	27.77	12	43.34	-366.00	696.00	29450	20241018	-34.36	19130	20241016	1.05	29450	-34.36	20241018	19130	1.05	20241016	29450	-34.36	20241018	19130	1.05	20241016	0.00	N	308430	500	63 억		54755	N	N	0	N	00	N
58	20241022	151153	57	100.00	KOSDAQ		제약	N	N	N	N		N	19470	-3130	5	-13.85	120821622400	5369181	172.11	22900	24700	19370	29350	15850	22600	22502.77	0.43	0	16114	26333	24466	23533	21666	20733	24000	21200	64	6750	500	15820	10	1	12739009	2480	-53.20	27.97	12	42.15	-366.00	696.00	29450	20241018	-33.89	19130	20241016	1.78	29450	-33.89	20241018	19130	1.78	20241016	29450	-33.89	20241018	19130	1.78	20241016	0.00	N	308430	500	63 억		54755	N	N	0	N	00	N
59	20241022	141152	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-2600	5	-11.50	111027788590	4872097	156.17	22900	24700	19800	29350	15850	22600	22788.58	0.43	0	10515	26333	24466	23533	21666	20733	24000	21200	64	6750	500	15820	50	1	12739009	2548	-54.64	28.74	12	38.25	-366.00	696.00	29450	20241018	-32.09	19130	20241016	4.55	29450	-32.09	20241018	19130	4.55	20241016	29450	-32.09	20241018	19130	4.55	20241016	0.00	N	308430	500	63 억		54755	N	N	0	N	00	N
60	20241022	131153	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-2000	5	-8.85	104559345100	4551517	145.90	22900	24700	20200	29350	15850	22600	22972.58	0.43	0	1406	26333	24466	23533	21666	20733	24000	21200	64	6750	500	15820	50	1	12739009	2624	-56.28	29.60	12	35.73	-366.00	696.00	29450	20241018	-30.05	19130	20241016	7.68	29450	-30.05	20241018	19130	7.68	20241016	29450	-30.05	20241018	19130	7.68	20241016	0.00	N	308430	500	63 억		54755	N	N	0	N	00	N
61	20241022	121149	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-1550	5	-6.86	98343247300	4251437	136.28	22900	24700	20900	29350	15850	22600	23132.02	0.43	0	-1452	26333	24466	23533	21666	20733	24000	21200	64	6750	500	15820	50	1	12739009	2682	-57.51	30.24	12	33.37	-366.00	696.00	29450	20241018	-28.52	19130	20241016	10.04	29450	-28.52	20241018	19130	10.04	20241016	29450	-28.52	20241018	19130	10.04	20241016	0.00	N	308430	500	63 억		54755	N	N	0	N	00	N
62	20241022	111144	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-850	5	-3.76	93335529600	4016694	128.75	22900	24700	20900	29350	15850	22600	23237.23	0.43	0	-68	26333	24466	23533	21666	20733	24000	21200	64	6750	500	15820	50	1	12739009	2771	-59.43	31.25	12	31.53	-366.00	696.00	29450	20241018	-26.15	19130	20241016	13.70	29450	-26.15	20241018	19130	13.70	20241016	29450	-26.15	20241018	19130	13.70	20241016	0.00	N	308430	500	63 억		54755	N	N	0	N	00	N
63	20241022	101147	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-450	5	-1.99	73853113050	3112611	99.77	22900	24700	22000	29350	15850	22600	23727.81	0.43	0	-26637	26333	24466	23533	21666	20733	24000	21200	64	6750	500	15820	50	1	12739009	2822	-60.52	31.82	12	24.43	-366.00	696.00	29450	20241018	-24.79	19130	20241016	15.79	29450	-24.79	20241018	19130	15.79	20241016	29450	-24.79	20241018	19130	15.79	20241016	0.00	N	308430	500	63 억		54755	N	N	0	N	00	N
64	20241022	091146	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	1750	2	7.74	27443881300	1154335	37.00	22900	24700	22850	29350	15850	22600	23776.72	0.43	0	4491	26333	24466	23533	21666	20733	24000	21200	64	6750	500	15820	50	1	12739009	3102	-66.53	34.99	12	9.06	-366.00	696.00	29450	20241018	-17.32	19130	20241016	27.29	29450	-17.32	20241018	19130	27.29	20241016	29450	-17.32	20241018	19130	27.29	20241016	0.00	N	308430	500	63 억		54755	N	N	0	N	00	N
65	20241021	161133	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-3400	5	-13.08	66905289000	2843980	20.15	24800	25400	22600	33800	18200	26000	23529.72	0.09	0	34897	31200	28600	26850	24250	22500	27725	23375	64	7800	500	18200	50	1	12739009	2879	-61.75	32.47	12	22.32	-366.00	696.00	29450	20241018	-23.26	19130	20241016	18.14	29450	-23.26	20241018	19130	18.14	20241016	29450	-23.26	20241018	19130	18.14	20241016	0.00	N	308430	500	63 억		11608	N	N	0	N	00	N
66	20241021	151142	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-2850	5	-10.96	61782072750	2619059	18.55	24800	25400	22800	33800	18200	26000	23589.13	0.09	0	34284	31200	28600	26850	24250	22500	27725	23375	64	7800	500	18200	50	1	12739009	2949	-63.25	33.26	12	20.56	-366.00	696.00	29450	20241018	-21.39	19130	20241016	21.01	29450	-21.39	20241018	19130	21.01	20241016	29450	-21.39	20241018	19130	21.01	20241016	0.00	N	308430	500	63 억		11608	N	N	0	N	00	N
67	20241021	141145	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-2550	5	-9.81	55927506650	2365439	16.76	24800	25400	22800	33800	18200	26000	23643.30	0.09	0	34499	31200	28600	26850	24250	22500	27725	23375	64	7800	500	18200	50	1	12739009	2987	-64.07	33.69	12	18.57	-366.00	696.00	29450	20241018	-20.37	19130	20241016	22.58	29450	-20.37	20241018	19130	22.58	20241016	29450	-20.37	20241018	19130	22.58	20241016	0.00	N	308430	500	63 억		11608	N	N	0	N	00	N
68	20241021	131141	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-2700	5	-10.38	51157351100	2160692	15.31	24800	25400	22800	33800	18200	26000	23676.04	0.09	0	36404	31200	28600	26850	24250	22500	27725	23375	64	7800	500	18200	50	1	12739009	2968	-63.66	33.48	12	16.96	-366.00	696.00	29450	20241018	-20.88	19130	20241016	21.80	29450	-20.88	20241018	19130	21.80	20241016	29450	-20.88	20241018	19130	21.80	20241016	0.00	N	308430	500	63 억		11608	N	N	0	N	00	N
69	20241021	121140	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-2450	5	-9.42	42912371850	1804147	12.78	24800	25400	22900	33800	18200	26000	23785.03	0.09	0	37866	31200	28600	26850	24250	22500	27725	23375	64	7800	500	18200	50	1	12739009	3000	-64.34	33.84	12	14.16	-366.00	696.00	29450	20241018	-20.03	19130	20241016	23.11	29450	-20.03	20241018	19130	23.11	20241016	29450	-20.03	20241018	19130	23.11	20241016	0.00	N	308430	500	63 억		11608	N	N	0	N	00	N
70	20241021	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-2400	5	-9.23	38777037700	1628983	11.54	24800	25400	22900	33800	18200	26000	23804.03	0.09	0	55183	31200	28600	26850	24250	22500	27725	23375	64	7800	500	18200	50	1	12739009	3006	-64.48	33.91	12	12.79	-366.00	696.00	29450	20241018	-19.86	19130	20241016	23.37	29450	-19.86	20241018	19130	23.37	20241016	29450	-19.86	20241018	19130	23.37	20241016	0.00	N	308430	500	63 억		11608	N	N	0	N	00	N
71	20241021	101140	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	-2600	5	-10.00	29973936350	1252350	8.87	24800	25400	23100	33800	18200	26000	23933.65	0.09	0	57289	31200	28600	26850	24250	22500	27725	23375	64	7800	500	18200	50	1	12739009	2981	-63.93	33.62	12	9.83	-366.00	696.00	29450	20241018	-20.54	19130	20241016	22.32	29450	-20.54	20241018	19130	22.32	20241016	29450	-20.54	20241018	19130	22.32	20241016	0.00	N	308430	500	63 억		11608	N	N	0	N	00	N
72	20241021	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-1800	5	-6.92	14863374100	612932	4.34	24800	25400	23300	33800	18200	26000	24248.75	0.09	0	39922	31200	28600	26850	24250	22500	27725	23375	64	7800	500	18200	50	1	12739009	3083	-66.12	34.77	12	4.81	-366.00	696.00	29450	20241018	-17.83	19130	20241016	26.50	29450	-17.83	20241018	19130	26.50	20241016	29450	-17.83	20241018	19130	26.50	20241016	0.00	N	308430	500	63 억		11608	N	N	0	N	00	N
73	20241018	161135	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26000	-800	5	-2.99	378174381250	14016470	75.37	28100	29450	25100	34800	18800	26800	26981.62	0.09	0	-23077	30666	28732	24866	22932	19066	29700	23900	64	8000	500	18760	50	1	12739009	3312	0.00	0.00	12	110.03	0.00	0.00	29450	20241018	-11.71	19130	20241016	35.91	29450	-11.71	20241018	19130	35.91	20241016	29450	-11.71	20241018	19130	35.91	20241016	0.00	N	308430	500	63 억		11155	N	N	0	N	00	N
74	20241018	151203	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25850	-950	5	-3.54	372250805100	13788439	74.14	28100	29450	25100	34800	18800	26800	26997.32	0.09	0	-22125	30666	28732	24866	22932	19066	29700	23900	64	8000	500	18760	50	1	12739009	3293	0.00	0.00	12	108.24	0.00	0.00	29450	20241018	-12.22	19130	20241016	35.13	29450	-12.22	20241018	19130	35.13	20241016	29450	-12.22	20241018	19130	35.13	20241016	0.00	N	308430	500	63 억		11155	N	N	0	N	00	N
75	20241018	141205	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26050	-750	5	-2.80	352131293850	13014859	69.98	28100	29450	25100	34800	18800	26800	27056.10	0.09	0	-21439	30666	28732	24866	22932	19066	29700	23900	64	8000	500	18760	50	1	12739009	3319	0.00	0.00	12	102.17	0.00	0.00	29450	20241018	-11.54	19130	20241016	36.17	29450	-11.54	20241018	19130	36.17	20241016	29450	-11.54	20241018	19130	36.17	20241016	0.00	N	308430	500	63 억		11155	N	N	0	N	00	N
76	20241018	131149	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26800	0	3	0.00	303648686150	11213866	60.30	28100	29450	25100	34800	18800	26800	27077.97	0.09	0	-22024	30666	28732	24866	22932	19066	29700	23900	64	8000	500	18760	50	1	12739009	3414	0.00	0.00	12	88.03	0.00	0.00	29450	20241018	-9.00	19130	20241016	40.09	29450	-9.00	20241018	19130	40.09	20241016	29450	-9.00	20241018	19130	40.09	20241016	0.00	N	308430	500	63 억		11155	N	N	0	N	00	N
77	20241018	121202	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26150	-650	5	-2.43	264541356200	9745315	52.40	28100	29450	25100	34800	18800	26800	27145.50	0.09	0	-22528	30666	28732	24866	22932	19066	29700	23900	64	8000	500	18760	50	1	12739009	3331	0.00	0.00	12	76.50	0.00	0.00	29450	20241018	-11.21	19130	20241016	36.70	29450	-11.21	20241018	19130	36.70	20241016	29450	-11.21	20241018	19130	36.70	20241016	0.00	N	308430	500	63 억		11155	N	N	0	N	00	N
78	20241018	111158	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26250	-550	5	-2.05	241395760400	8850382	47.59	28100	29450	25100	34800	18800	26800	27275.19	0.09	0	-12354	30666	28732	24866	22932	19066	29700	23900	64	8000	500	18760	50	1	12739009	3344	0.00	0.00	12	69.47	0.00	0.00	29450	20241018	-10.87	19130	20241016	37.22	29450	-10.87	20241018	19130	37.22	20241016	29450	-10.87	20241018	19130	37.22	20241016	0.00	N	308430	500	63 억		11155	N	N	0	N	00	N
79	20241018	101144	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26000	-800	5	-2.99	160040046050	5829658	31.35	28100	29450	25300	34800	18800	26800	27452.76	0.09	0	-23849	30666	28732	24866	22932	19066	29700	23900	64	8000	500	18760	50	1	12739009	3312	0.00	0.00	12	45.76	0.00	0.00	29450	20241018	-11.71	19130	20241016	35.91	29450	-11.71	20241018	19130	35.91	20241016	29450	-11.71	20241018	19130	35.91	20241016	0.00	N	308430	500	63 억		11155	N	N	0	N	00	N
80	20241018	091142	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27750	950	2	3.54	84552800550	2969753	15.97	28100	29450	27450	34800	18800	26800	28471.48	0.09	0	-6737	30666	28732	24866	22932	19066	29700	23900	64	8000	500	18760	50	1	12739009	3535	0.00	0.00	12	23.31	0.00	0.00	29450	20241018	-5.77	19130	20241016	45.06	29450	-5.77	20241018	19130	45.06	20241016	29450	-5.77	20241018	19130	45.06	20241016	0.00	N	308430	500	63 억		11155	N	N	0	N	00	N