KissMeData/106190/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	160842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15100	30	2	0.20	104637640	6974	23.15	15000	15120	14830	19590	10550	15070	15003.96	45.34	0	-892	15436	15252	15076	14892	14716	15165	14805	53	4520	500	10540	10	1	10633173	1606	19.87	1.50	12	0.07	760.00	10062.00	19280	20240715	-21.68	7880	20240206	91.62	19280	-21.68	20240715	7880	91.62	20240206	19280	-21.68	20240715	7880	91.62	20240206	3.27	N	106190	500	53 억		4820977	N	N	0	N	00	N
3	20241031	150855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15100	30	2	0.20	99660480	6644	22.06	15000	15120	14830	19590	10550	15070	15000.07	45.34	0	-715	15436	15252	15076	14892	14716	15165	14805	53	4520	500	10540	10	1	10633173	1606	19.87	1.50	12	0.06	760.00	10062.00	19280	20240715	-21.68	7880	20240206	91.62	19280	-21.68	20240715	7880	91.62	20240206	19280	-21.68	20240715	7880	91.62	20240206	3.27	N	106190	500	53 억		4820977	N	N	0	N	00	N
4	20241031	140854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15010	-60	5	-0.40	65937490	4396	14.59	15000	15120	14830	19590	10550	15070	14999.43	45.34	0	-921	15436	15252	15076	14892	14716	15165	14805	53	4520	500	10540	10	1	10633173	1596	19.75	1.49	12	0.04	760.00	10062.00	19280	20240715	-22.15	7880	20240206	90.48	19280	-22.15	20240715	7880	90.48	20240206	19280	-22.15	20240715	7880	90.48	20240206	3.27	N	106190	500	53 억		4820977	N	N	0	N	00	N
5	20241031	130853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	0	3	0.00	54390920	3628	12.04	15000	15120	14830	19590	10550	15070	14991.98	45.34	0	-1194	15436	15252	15076	14892	14716	15165	14805	53	4520	500	10540	10	1	10633173	1602	19.83	1.50	12	0.03	760.00	10062.00	19280	20240715	-21.84	7880	20240206	91.24	19280	-21.84	20240715	7880	91.24	20240206	19280	-21.84	20240715	7880	91.24	20240206	3.27	N	106190	500	53 억		4820977	N	N	0	N	00	N
6	20241031	120853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14950	-120	5	-0.80	24369820	1636	5.43	15000	15110	14830	19590	10550	15070	14895.98	45.34	0	-624	15436	15252	15076	14892	14716	15165	14805	53	4520	500	10540	10	1	10633173	1590	19.67	1.49	12	0.02	760.00	10062.00	19280	20240715	-22.46	7880	20240206	89.72	19280	-22.46	20240715	7880	89.72	20240206	19280	-22.46	20240715	7880	89.72	20240206	3.27	N	106190	500	53 억		4820977	N	N	0	N	00	N
7	20241031	110853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14880	-190	5	-1.26	21263120	1428	4.74	15000	15110	14830	19590	10550	15070	14890.14	45.34	0	-636	15436	15252	15076	14892	14716	15165	14805	53	4520	500	10540	10	1	10633173	1582	19.58	1.48	12	0.01	760.00	10062.00	19280	20240715	-22.82	7880	20240206	88.83	19280	-22.82	20240715	7880	88.83	20240206	19280	-22.82	20240715	7880	88.83	20240206	3.27	N	106190	500	53 억		4820977	N	N	0	N	00	N
8	20241031	100852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14900	-170	5	-1.13	14889430	999	3.32	15000	15110	14850	19590	10550	15070	14904.33	45.34	0	-579	15436	15252	15076	14892	14716	15165	14805	53	4520	500	10540	10	1	10633173	1584	19.61	1.48	12	0.01	760.00	10062.00	19280	20240715	-22.72	7880	20240206	89.09	19280	-22.72	20240715	7880	89.09	20240206	19280	-22.72	20240715	7880	89.09	20240206	3.27	N	106190	500	53 억		4820977	N	N	0	N	00	N
9	20241031	090850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14910	-160	5	-1.06	4446650	298	0.99	15000	15000	14910	19590	10550	15070	14921.64	45.34	0	-265	15436	15252	15076	14892	14716	15165	14805	53	4520	500	10540	10	1	10633173	1585	19.62	1.48	12	0.00	760.00	10062.00	19280	20240715	-22.67	7880	20240206	89.21	19280	-22.67	20240715	7880	89.21	20240206	19280	-22.67	20240715	7880	89.21	20240206	3.27	N	106190	500	53 억		4820977	N	N	0	N	00	N
10	20241030	160849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	-50	5	-0.33	451045650	30122	156.12	15110	15260	14900	19650	10590	15120	14973.89	45.33	0	825	15573	15346	15073	14846	14573	15460	14960	53	4530	500	10580	10	1	10633173	1602	19.83	1.50	12	0.28	760.00	10062.00	19280	20240715	-21.84	7880	20240206	91.24	19280	-21.84	20240715	7880	91.24	20240206	19280	-21.84	20240715	7880	91.24	20240206	3.32	N	106190	500	53 억		4820152	N	N	0	N	00	N
11	20241030	150909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	-180	5	-1.19	414488910	27682	143.47	15110	15260	14900	19650	10590	15120	14973.23	45.33	0	2001	15573	15346	15073	14846	14573	15460	14960	53	4530	500	10580	10	1	10633173	1589	19.66	1.48	12	0.26	760.00	10062.00	19280	20240715	-22.51	7880	20240206	89.59	19280	-22.51	20240715	7880	89.59	20240206	19280	-22.51	20240715	7880	89.59	20240206	3.32	N	106190	500	53 억		4820152	N	N	0	N	00	N
12	20241030	140851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14980	-140	5	-0.93	317454420	21175	109.75	15110	15260	14900	19650	10590	15120	14991.94	45.33	0	2432	15573	15346	15073	14846	14573	15460	14960	53	4530	500	10580	10	1	10633173	1593	19.71	1.49	12	0.20	760.00	10062.00	19280	20240715	-22.30	7880	20240206	90.10	19280	-22.30	20240715	7880	90.10	20240206	19280	-22.30	20240715	7880	90.10	20240206	3.32	N	106190	500	53 억		4820152	N	N	0	N	00	N
13	20241030	130856	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15030	-90	5	-0.60	311117890	20753	107.56	15110	15260	14900	19650	10590	15120	14991.47	45.33	0	2437	15573	15346	15073	14846	14573	15460	14960	53	4530	500	10580	10	1	10633173	1598	19.78	1.49	12	0.20	760.00	10062.00	19280	20240715	-22.04	7880	20240206	90.74	19280	-22.04	20240715	7880	90.74	20240206	19280	-22.04	20240715	7880	90.74	20240206	3.32	N	106190	500	53 억		4820152	N	N	0	N	00	N
14	20241030	120909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14950	-170	5	-1.12	307961830	20542	106.47	15110	15260	14900	19650	10590	15120	14991.81	45.33	0	2287	15573	15346	15073	14846	14573	15460	14960	53	4530	500	10580	10	1	10633173	1590	19.67	1.49	12	0.19	760.00	10062.00	19280	20240715	-22.46	7880	20240206	89.72	19280	-22.46	20240715	7880	89.72	20240206	19280	-22.46	20240715	7880	89.72	20240206	3.32	N	106190	500	53 억		4820152	N	N	0	N	00	N
15	20241030	110853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	-180	5	-1.19	231078340	15399	79.81	15110	15260	14940	19650	10590	15120	15006.06	45.33	0	1049	15573	15346	15073	14846	14573	15460	14960	53	4530	500	10580	10	1	10633173	1589	19.66	1.48	12	0.14	760.00	10062.00	19280	20240715	-22.51	7880	20240206	89.59	19280	-22.51	20240715	7880	89.59	20240206	19280	-22.51	20240715	7880	89.59	20240206	3.32	N	106190	500	53 억		4820152	N	N	0	N	00	N
16	20241030	100850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15140	20	2	0.13	145097730	9665	50.09	15110	15260	14960	19650	10590	15120	15012.70	45.33	0	723	15573	15346	15073	14846	14573	15460	14960	53	4530	500	10580	10	1	10633173	1610	19.92	1.50	12	0.09	760.00	10062.00	19280	20240715	-21.47	7880	20240206	92.13	19280	-21.47	20240715	7880	92.13	20240206	19280	-21.47	20240715	7880	92.13	20240206	3.32	N	106190	500	53 억		4820152	N	N	0	N	00	N
17	20241030	090854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15250	130	2	0.86	13206900	873	4.52	15110	15250	15100	19650	10590	15120	15128.18	45.33	0	63	15573	15346	15073	14846	14573	15460	14960	53	4530	500	10580	10	1	10633173	1622	20.07	1.52	12	0.01	760.00	10062.00	19280	20240715	-20.90	7880	20240206	93.53	19280	-20.90	20240715	7880	93.53	20240206	19280	-20.90	20240715	7880	93.53	20240206	3.32	N	106190	500	53 억		4820152	N	N	0	N	00	N
18	20241029	160822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15120	50	2	0.33	288180060	19293	103.15	15070	15300	14800	19590	10550	15070	14935.84	45.32	0	1164	15603	15336	15123	14856	14643	15230	14750	53	4520	500	10540	10	1	10633173	1608	19.89	1.50	12	0.18	760.00	10062.00	19280	20240715	-21.58	7880	20240206	91.88	19280	-21.58	20240715	7880	91.88	20240206	19280	-21.58	20240715	7880	91.88	20240206	3.29	N	106190	500	53 억		4818927	N	N	0	N	00	N
19	20241029	150835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15050	-20	5	-0.13	272721970	18271	97.69	15070	15300	14800	19590	10550	15070	14926.49	45.32	0	1309	15603	15336	15123	14856	14643	15230	14750	53	4520	500	10540	10	1	10633173	1600	19.80	1.50	12	0.17	760.00	10062.00	19280	20240715	-21.94	7880	20240206	90.99	19280	-21.94	20240715	7880	90.99	20240206	19280	-21.94	20240715	7880	90.99	20240206	3.29	N	106190	500	53 억		4818927	N	N	0	N	00	N
20	20241029	140738	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14910	-160	5	-1.06	232585650	15615	83.49	15070	15170	14800	19590	10550	15070	14895.01	45.32	0	499	15603	15336	15123	14856	14643	15230	14750	53	4520	500	10540	10	1	10633173	1585	19.62	1.48	12	0.15	760.00	10062.00	19280	20240715	-22.67	7880	20240206	89.21	19280	-22.67	20240715	7880	89.21	20240206	19280	-22.67	20240715	7880	89.21	20240206	3.29	N	106190	500	53 억		4818927	N	N	0	N	00	N
21	20241029	130829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14900	-170	5	-1.13	179468520	12064	64.50	15070	15170	14800	19590	10550	15070	14876.37	45.32	0	740	15603	15336	15123	14856	14643	15230	14750	53	4520	500	10540	10	1	10633173	1584	19.61	1.48	12	0.11	760.00	10062.00	19280	20240715	-22.72	7880	20240206	89.09	19280	-22.72	20240715	7880	89.09	20240206	19280	-22.72	20240715	7880	89.09	20240206	3.29	N	106190	500	53 억		4818927	N	N	0	N	00	N
22	20241029	120831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14850	-220	5	-1.46	148245740	9974	53.33	15070	15170	14800	19590	10550	15070	14863.22	45.32	0	701	15603	15336	15123	14856	14643	15230	14750	53	4520	500	10540	10	1	10633173	1579	19.54	1.48	12	0.09	760.00	10062.00	19280	20240715	-22.98	7880	20240206	88.45	19280	-22.98	20240715	7880	88.45	20240206	19280	-22.98	20240715	7880	88.45	20240206	3.29	N	106190	500	53 억		4818927	N	N	0	N	00	N
23	20241029	110846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14840	-230	5	-1.53	97723520	6565	35.10	15070	15170	14820	19590	10550	15070	14885.53	45.32	0	462	15603	15336	15123	14856	14643	15230	14750	53	4520	500	10540	10	1	10633173	1578	19.53	1.47	12	0.06	760.00	10062.00	19280	20240715	-23.03	7880	20240206	88.32	19280	-23.03	20240715	7880	88.32	20240206	19280	-23.03	20240715	7880	88.32	20240206	3.29	N	106190	500	53 억		4818927	N	N	0	N	00	N
24	20241029	100828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14820	-250	5	-1.66	74048290	4973	26.59	15070	15170	14820	19590	10550	15070	14890.06	45.32	0	71	15603	15336	15123	14856	14643	15230	14750	53	4520	500	10540	10	1	10633173	1576	19.50	1.47	12	0.05	760.00	10062.00	19280	20240715	-23.13	7880	20240206	88.07	19280	-23.13	20240715	7880	88.07	20240206	19280	-23.13	20240715	7880	88.07	20240206	3.29	N	106190	500	53 억		4818927	N	N	0	N	00	N
25	20241028	160820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	-100	5	-0.66	280393920	18693	142.25	15170	15390	14910	19720	10620	15170	14999.89	45.33	0	-991	15716	15442	15176	14902	14636	15310	14770	53	4550	500	10610	10	1	10633173	1602	19.83	1.50	12	0.18	760.00	10062.00	19280	20240715	-21.84	7880	20240206	91.24	19280	-21.84	20240715	7880	91.24	20240206	19280	-21.84	20240715	7880	91.24	20240206	3.28	N	106190	500	53 억		4819921	N	N	0	N	00	N
26	20241028	150826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15110	-60	5	-0.40	263400930	17564	133.66	15170	15390	14910	19720	10620	15170	14996.64	45.33	0	-221	15716	15442	15176	14902	14636	15310	14770	53	4550	500	10610	10	1	10633173	1607	19.88	1.50	12	0.17	760.00	10062.00	19280	20240715	-21.63	7880	20240206	91.75	19280	-21.63	20240715	7880	91.75	20240206	19280	-21.63	20240715	7880	91.75	20240206	3.28	N	106190	500	53 억		4819921	N	N	0	N	00	N
27	20241028	140827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15110	-60	5	-0.40	206962940	13806	105.06	15170	15390	14910	19720	10620	15170	14990.80	45.33	0	-409	15716	15442	15176	14902	14636	15310	14770	53	4550	500	10610	10	1	10633173	1607	19.88	1.50	12	0.13	760.00	10062.00	19280	20240715	-21.63	7880	20240206	91.75	19280	-21.63	20240715	7880	91.75	20240206	19280	-21.63	20240715	7880	91.75	20240206	3.28	N	106190	500	53 억		4819921	N	N	0	N	00	N
28	20241028	130823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15020	-150	5	-0.99	198566290	13249	100.82	15170	15390	14910	19720	10620	15170	14987.27	45.33	0	-711	15716	15442	15176	14902	14636	15310	14770	53	4550	500	10610	10	1	10633173	1597	19.76	1.49	12	0.12	760.00	10062.00	19280	20240715	-22.10	7880	20240206	90.61	19280	-22.10	20240715	7880	90.61	20240206	19280	-22.10	20240715	7880	90.61	20240206	3.28	N	106190	500	53 억		4819921	N	N	0	N	00	N
29	20241028	120825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15110	-60	5	-0.40	168201530	11228	85.44	15170	15390	14910	19720	10620	15170	14980.54	45.33	0	-771	15716	15442	15176	14902	14636	15310	14770	53	4550	500	10610	10	1	10633173	1607	19.88	1.50	12	0.11	760.00	10062.00	19280	20240715	-21.63	7880	20240206	91.75	19280	-21.63	20240715	7880	91.75	20240206	19280	-21.63	20240715	7880	91.75	20240206	3.28	N	106190	500	53 억		4819921	N	N	0	N	00	N
30	20241028	110715	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14920	-250	5	-1.65	154065220	10289	78.30	15170	15390	14910	19720	10620	15170	14973.78	45.33	0	-352	15716	15442	15176	14902	14636	15310	14770	53	4550	500	10610	10	1	10633173	1586	19.63	1.48	12	0.10	760.00	10062.00	19280	20240715	-22.61	7880	20240206	89.34	19280	-22.61	20240715	7880	89.34	20240206	19280	-22.61	20240715	7880	89.34	20240206	3.28	N	106190	500	53 억		4819921	N	N	0	N	00	N
31	20241028	100820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14970	-200	5	-1.32	96227410	6421	48.86	15170	15390	14970	19720	10620	15170	14986.36	45.33	0	-67	15716	15442	15176	14902	14636	15310	14770	53	4550	500	10610	10	1	10633173	1592	19.70	1.49	12	0.06	760.00	10062.00	19280	20240715	-22.35	7880	20240206	89.97	19280	-22.35	20240715	7880	89.97	20240206	19280	-22.35	20240715	7880	89.97	20240206	3.28	N	106190	500	53 억		4819921	N	N	0	N	00	N
32	20241028	090820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	-130	5	-0.86	1089140	72	0.55	15170	15170	15040	19720	10620	15170	15126.94	45.33	0	-45	15716	15442	15176	14902	14636	15310	14770	53	4550	500	10610	10	1	10633173	1599	19.79	1.49	12	0.00	760.00	10062.00	19280	20240715	-21.99	7880	20240206	90.86	19280	-21.99	20240715	7880	90.86	20240206	19280	-21.99	20240715	7880	90.86	20240206	3.28	N	106190	500	53 억		4819921	N	N	0	N	00	N
33	20241025	160821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15170	-130	5	-0.85	194545910	12840	53.65	15300	15450	14910	19890	10710	15300	15151.55	45.39	0	-6512	15720	15510	15160	14950	14600	15615	15055	53	4590	500	10710	10	1	10633173	1613	19.96	1.51	12	0.12	760.00	10062.00	19280	20240715	-21.32	7880	20240206	92.51	19280	-21.32	20240715	7880	92.51	20240206	19280	-21.32	20240715	7880	92.51	20240206	3.26	N	106190	500	53 억		4826411	N	N	0	N	00	N
34	20241025	150823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15060	-240	5	-1.57	191611860	12646	52.84	15300	15450	14910	19890	10710	15300	15151.97	45.39	0	-6453	15720	15510	15160	14950	14600	15615	15055	53	4590	500	10710	10	1	10633173	1601	19.82	1.50	12	0.12	760.00	10062.00	19280	20240715	-21.89	7880	20240206	91.12	19280	-21.89	20240715	7880	91.12	20240206	19280	-21.89	20240715	7880	91.12	20240206	3.26	N	106190	500	53 억		4826411	N	N	0	N	00	N
35	20241025	140822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	-230	5	-1.50	169708290	11197	46.79	15300	15450	14910	19890	10710	15300	15156.59	45.39	0	-5411	15720	15510	15160	14950	14600	15615	15055	53	4590	500	10710	10	1	10633173	1602	19.83	1.50	12	0.11	760.00	10062.00	19280	20240715	-21.84	7880	20240206	91.24	19280	-21.84	20240715	7880	91.24	20240206	19280	-21.84	20240715	7880	91.24	20240206	3.26	N	106190	500	53 억		4826411	N	N	0	N	00	N
36	20241025	130824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15020	-280	5	-1.83	159679930	10532	44.01	15300	15450	14910	19890	10710	15300	15161.41	45.39	0	-5264	15720	15510	15160	14950	14600	15615	15055	53	4590	500	10710	10	1	10633173	1597	19.76	1.49	12	0.10	760.00	10062.00	19280	20240715	-22.10	7880	20240206	90.61	19280	-22.10	20240715	7880	90.61	20240206	19280	-22.10	20240715	7880	90.61	20240206	3.26	N	106190	500	53 억		4826411	N	N	0	N	00	N
37	20241025	120826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15100	-200	5	-1.31	150894280	9948	41.57	15300	15450	14910	19890	10710	15300	15168.30	45.39	0	-5308	15720	15510	15160	14950	14600	15615	15055	53	4590	500	10710	10	1	10633173	1606	19.87	1.50	12	0.09	760.00	10062.00	19280	20240715	-21.68	7880	20240206	91.62	19280	-21.68	20240715	7880	91.62	20240206	19280	-21.68	20240715	7880	91.62	20240206	3.26	N	106190	500	53 억		4826411	N	N	0	N	00	N
38	20241025	110820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14950	-350	5	-2.29	137386360	9047	37.80	15300	15450	14950	19890	10710	15300	15185.85	45.39	0	-4968	15720	15510	15160	14950	14600	15615	15055	53	4590	500	10710	10	1	10633173	1590	19.67	1.49	12	0.09	760.00	10062.00	19280	20240715	-22.46	7880	20240206	89.72	19280	-22.46	20240715	7880	89.72	20240206	19280	-22.46	20240715	7880	89.72	20240206	3.26	N	106190	500	53 억		4826411	N	N	0	N	00	N
39	20241025	100822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15140	-160	5	-1.05	68055600	4441	18.56	15300	15450	15100	19890	10710	15300	15324.39	45.39	0	-1791	15720	15510	15160	14950	14600	15615	15055	53	4590	500	10710	10	1	10633173	1610	19.92	1.50	12	0.04	760.00	10062.00	19280	20240715	-21.47	7880	20240206	92.13	19280	-21.47	20240715	7880	92.13	20240206	19280	-21.47	20240715	7880	92.13	20240206	3.26	N	106190	500	53 억		4826411	N	N	0	N	00	N
40	20241025	090824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15450	150	2	0.98	22360990	1451	6.06	15300	15450	15300	19890	10710	15300	15410.74	45.39	0	-172	15720	15510	15160	14950	14600	15615	15055	53	4590	500	10710	10	1	10633173	1643	20.33	1.54	12	0.01	760.00	10062.00	19280	20240715	-19.87	7880	20240206	96.07	19280	-19.87	20240715	7880	96.07	20240206	19280	-19.87	20240715	7880	96.07	20240206	3.26	N	106190	500	53 억		4826411	N	N	0	N	00	N
41	20241024	160806	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	80	2	0.53	357647590	23724	34.64	15220	15370	14810	19780	10660	15220	15074.72	45.42	0	-3006	16173	15696	15323	14846	14473	15510	14660	53	4560	500	10650	10	1	10633173	1627	20.13	1.52	12	0.22	760.00	10062.00	19280	20240715	-20.64	7880	20240206	94.16	19280	-20.64	20240715	7880	94.16	20240206	19280	-20.64	20240715	7880	94.16	20240206	3.25	N	106190	500	53 억		4829417	N	N	0	N	00	N
42	20241024	150814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15160	-60	5	-0.39	324566200	21553	31.47	15220	15370	14810	19780	10660	15220	15058.98	45.42	0	-2283	16173	15696	15323	14846	14473	15510	14660	53	4560	500	10650	10	1	10633173	1612	19.95	1.51	12	0.20	760.00	10062.00	19280	20240715	-21.37	7880	20240206	92.39	19280	-21.37	20240715	7880	92.39	20240206	19280	-21.37	20240715	7880	92.39	20240206	3.25	N	106190	500	53 억		4829417	N	N	0	N	00	N
43	20241024	140801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	-180	5	-1.18	267979120	17820	26.02	15220	15370	14810	19780	10660	15220	15038.11	45.42	0	-1046	16173	15696	15323	14846	14473	15510	14660	53	4560	500	10650	10	1	10633173	1599	19.79	1.49	12	0.17	760.00	10062.00	19280	20240715	-21.99	7880	20240206	90.86	19280	-21.99	20240715	7880	90.86	20240206	19280	-21.99	20240715	7880	90.86	20240206	3.25	N	106190	500	53 억		4829417	N	N	0	N	00	N
44	20241024	130812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15210	-10	5	-0.07	172328800	11466	16.74	15220	15370	14810	19780	10660	15220	15029.55	45.42	0	-3951	16173	15696	15323	14846	14473	15510	14660	53	4560	500	10650	10	1	10633173	1617	20.01	1.51	12	0.11	760.00	10062.00	19280	20240715	-21.11	7880	20240206	93.02	19280	-21.11	20240715	7880	93.02	20240206	19280	-21.11	20240715	7880	93.02	20240206	3.25	N	106190	500	53 억		4829417	N	N	0	N	00	N
45	20241024	120811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15260	40	2	0.26	164763740	10968	16.02	15220	15370	14810	19780	10660	15220	15022.22	45.42	0	-3722	16173	15696	15323	14846	14473	15510	14660	53	4560	500	10650	10	1	10633173	1623	20.08	1.52	12	0.10	760.00	10062.00	19280	20240715	-20.85	7880	20240206	93.65	19280	-20.85	20240715	7880	93.65	20240206	19280	-20.85	20240715	7880	93.65	20240206	3.25	N	106190	500	53 억		4829417	N	N	0	N	00	N
46	20241024	110814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15140	-80	5	-0.53	134494920	8987	13.12	15220	15220	14810	19780	10660	15220	14965.50	45.42	0	-3219	16173	15696	15323	14846	14473	15510	14660	53	4560	500	10650	10	1	10633173	1610	19.92	1.50	12	0.08	760.00	10062.00	19280	20240715	-21.47	7880	20240206	92.13	19280	-21.47	20240715	7880	92.13	20240206	19280	-21.47	20240715	7880	92.13	20240206	3.25	N	106190	500	53 억		4829417	N	N	0	N	00	N
47	20241024	100803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	-140	5	-0.92	128674730	8601	12.56	15220	15220	14810	19780	10660	15220	14960.44	45.42	0	-3157	16173	15696	15323	14846	14473	15510	14660	53	4560	500	10650	10	1	10633173	1603	19.84	1.50	12	0.08	760.00	10062.00	19280	20240715	-21.78	7880	20240206	91.37	19280	-21.78	20240715	7880	91.37	20240206	19280	-21.78	20240715	7880	91.37	20240206	3.25	N	106190	500	53 억		4829417	N	N	0	N	00	N
48	20241024	090843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	-140	5	-0.92	5362070	356	0.52	15220	15220	15040	19780	10660	15220	15061.99	45.42	0	-274	16173	15696	15323	14846	14473	15510	14660	53	4560	500	10650	10	1	10633173	1603	19.84	1.50	12	0.00	760.00	10062.00	19280	20240715	-21.78	7880	20240206	91.37	19280	-21.78	20240715	7880	91.37	20240206	19280	-21.78	20240715	7880	91.37	20240206	3.25	N	106190	500	53 억		4829417	N	N	0	N	00	N
49	20241023	160813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15220	-380	5	-2.44	1043425930	68481	102.10	15800	15800	14950	20250	10920	15600	15236.72	45.80	0	-39739	16326	15962	15236	14872	14146	16145	15055	53	4650	500	10920	10	1	10633173	1618	20.03	1.51	12	0.64	760.00	10062.00	19280	20240715	-21.06	7880	20240206	93.15	19280	-21.06	20240715	7880	93.15	20240206	19280	-21.06	20240715	7880	93.15	20240206	3.25	N	106190	500	53 억		4870258	N	N	0	N	00	N
50	20241023	150827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15160	-440	5	-2.82	1034557400	67895	101.22	15800	15800	14950	20250	10920	15600	15237.61	45.80	0	-39266	16326	15962	15236	14872	14146	16145	15055	53	4650	500	10920	10	1	10633173	1612	19.95	1.51	12	0.64	760.00	10062.00	19280	20240715	-21.37	7880	20240206	92.39	19280	-21.37	20240715	7880	92.39	20240206	19280	-21.37	20240715	7880	92.39	20240206	3.25	N	106190	500	53 억		4870258	N	N	0	N	00	N
51	20241023	140832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	-520	5	-3.33	985693130	64662	96.40	15800	15800	14950	20250	10920	15600	15243.78	45.80	0	-37116	16326	15962	15236	14872	14146	16145	15055	53	4650	500	10920	10	1	10633173	1603	19.84	1.50	12	0.61	760.00	10062.00	19280	20240715	-21.78	7880	20240206	91.37	19280	-21.78	20240715	7880	91.37	20240206	19280	-21.78	20240715	7880	91.37	20240206	3.25	N	106190	500	53 억		4870258	N	N	0	N	00	N
52	20241023	130819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15010	-590	5	-3.78	769770870	50293	74.98	15800	15800	15010	20250	10920	15600	15305.73	45.80	0	-26297	16326	15962	15236	14872	14146	16145	15055	53	4650	500	10920	10	1	10633173	1596	19.75	1.49	12	0.47	760.00	10062.00	19280	20240715	-22.15	7880	20240206	90.48	19280	-22.15	20240715	7880	90.48	20240206	19280	-22.15	20240715	7880	90.48	20240206	3.25	N	106190	500	53 억		4870258	N	N	0	N	00	N
53	20241023	120815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15160	-440	5	-2.82	657984110	42896	63.95	15800	15800	15070	20250	10920	15600	15339.06	45.80	0	-20227	16326	15962	15236	14872	14146	16145	15055	53	4650	500	10920	10	1	10633173	1612	19.95	1.51	12	0.40	760.00	10062.00	19280	20240715	-21.37	7880	20240206	92.39	19280	-21.37	20240715	7880	92.39	20240206	19280	-21.37	20240715	7880	92.39	20240206	3.25	N	106190	500	53 억		4870258	N	N	0	N	00	N
54	20241023	110811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	-530	5	-3.40	627564060	40887	60.96	15800	15800	15070	20250	10920	15600	15348.74	45.80	0	-19519	16326	15962	15236	14872	14146	16145	15055	53	4650	500	10920	10	1	10633173	1602	19.83	1.50	12	0.38	760.00	10062.00	19280	20240715	-21.84	7880	20240206	91.24	19280	-21.84	20240715	7880	91.24	20240206	19280	-21.84	20240715	7880	91.24	20240206	3.25	N	106190	500	53 억		4870258	N	N	0	N	00	N
55	20241023	100815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15360	-240	5	-1.54	343020760	22139	33.01	15800	15800	15220	20250	10920	15600	15493.96	45.80	0	-9100	16326	15962	15236	14872	14146	16145	15055	53	4650	500	10920	10	1	10633173	1633	20.21	1.53	12	0.21	760.00	10062.00	19280	20240715	-20.33	7880	20240206	94.92	19280	-20.33	20240715	7880	94.92	20240206	19280	-20.33	20240715	7880	94.92	20240206	3.25	N	106190	500	53 억		4870258	N	N	0	N	00	N
56	20241023	090815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15550	-50	5	-0.32	148724270	9475	14.13	15800	15800	15500	20250	10920	15600	15696.49	45.80	0	-4810	16326	15962	15236	14872	14146	16145	15055	53	4650	500	10920	10	1	10633173	1653	20.46	1.55	12	0.09	760.00	10062.00	19280	20240715	-19.35	7880	20240206	97.34	19280	-19.35	20240715	7880	97.34	20240206	19280	-19.35	20240715	7880	97.34	20240206	3.25	N	106190	500	53 억		4870258	N	N	0	N	00	N
57	20241022	160804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15600	650	2	4.35	1015163050	67042	121.98	14950	15600	14510	19430	10470	14950	15141.76	45.95	0	-15549	15463	15206	14693	14436	13923	15335	14565	53	4480	500	10460	10	1	10633173	1659	20.53	1.55	12	0.63	760.00	10062.00	19280	20240715	-19.09	7880	20240206	97.97	19280	-19.09	20240715	7880	97.97	20240206	19280	-19.09	20240715	7880	97.97	20240206	3.27	N	106190	500	53 억		4886062	N	N	0	N	00	N
58	20241022	150815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15530	580	2	3.88	870580660	57756	105.09	14950	15600	14510	19430	10470	14950	15073.42	45.95	0	-11460	15463	15206	14693	14436	13923	15335	14565	53	4480	500	10460	10	1	10633173	1651	20.43	1.54	12	0.54	760.00	10062.00	19280	20240715	-19.45	7880	20240206	97.08	19280	-19.45	20240715	7880	97.08	20240206	19280	-19.45	20240715	7880	97.08	20240206	3.27	N	106190	500	53 억		4886062	N	N	0	N	00	N
59	20241022	140815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15090	140	2	0.94	422896800	28718	52.25	14950	15200	14510	19430	10470	14950	14725.84	45.95	0	-10279	15463	15206	14693	14436	13923	15335	14565	53	4480	500	10460	10	1	10633173	1605	19.86	1.50	12	0.27	760.00	10062.00	19280	20240715	-21.73	7880	20240206	91.50	19280	-21.73	20240715	7880	91.50	20240206	19280	-21.73	20240715	7880	91.50	20240206	3.27	N	106190	500	53 억		4886062	N	N	0	N	00	N
60	20241022	130815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14580	-370	5	-2.47	296668620	20249	36.84	14950	14950	14510	19430	10470	14950	14651.03	45.95	0	-9141	15463	15206	14693	14436	13923	15335	14565	53	4480	500	10460	10	1	10633173	1550	19.18	1.45	12	0.19	760.00	10062.00	19280	20240715	-24.38	7880	20240206	85.03	19280	-24.38	20240715	7880	85.03	20240206	19280	-24.38	20240715	7880	85.03	20240206	3.27	N	106190	500	53 억		4886062	N	N	0	N	00	N
61	20241022	120813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14530	-420	5	-2.81	283699070	19360	35.22	14950	14950	14510	19430	10470	14950	14653.88	45.95	0	-9123	15463	15206	14693	14436	13923	15335	14565	53	4480	500	10460	10	1	10633173	1545	19.12	1.44	12	0.18	760.00	10062.00	19280	20240715	-24.64	7880	20240206	84.39	19280	-24.64	20240715	7880	84.39	20240206	19280	-24.64	20240715	7880	84.39	20240206	3.27	N	106190	500	53 억		4886062	N	N	0	N	00	N
62	20241022	110809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14690	-260	5	-1.74	149426220	10159	18.48	14950	14950	14630	19430	10470	14950	14708.75	45.95	0	-5048	15463	15206	14693	14436	13923	15335	14565	53	4480	500	10460	10	1	10633173	1562	19.33	1.46	12	0.10	760.00	10062.00	19280	20240715	-23.81	7880	20240206	86.42	19280	-23.81	20240715	7880	86.42	20240206	19280	-23.81	20240715	7880	86.42	20240206	3.27	N	106190	500	53 억		4886062	N	N	0	N	00	N
63	20241022	100811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14660	-290	5	-1.94	108575860	7371	13.41	14950	14950	14660	19430	10470	14950	14730.14	45.95	0	-2979	15463	15206	14693	14436	13923	15335	14565	53	4480	500	10460	10	1	10633173	1559	19.29	1.46	12	0.07	760.00	10062.00	19280	20240715	-23.96	7880	20240206	86.04	19280	-23.96	20240715	7880	86.04	20240206	19280	-23.96	20240715	7880	86.04	20240206	3.27	N	106190	500	53 억		4886062	N	N	0	N	00	N
64	20241022	090810	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14890	-60	5	-0.40	19357500	1306	2.38	14950	14950	14750	19430	10470	14950	14821.98	45.95	0	-23	15463	15206	14693	14436	13923	15335	14565	53	4480	500	10460	10	1	10633173	1583	19.59	1.48	12	0.01	760.00	10062.00	19280	20240715	-22.77	7880	20240206	88.96	19280	-22.77	20240715	7880	88.96	20240206	19280	-22.77	20240715	7880	88.96	20240206	3.27	N	106190	500	53 억		4886062	N	N	0	N	00	N
65	20241021	160803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14950	680	2	4.77	809873240	54820	161.81	14180	14950	14180	18550	9990	14270	14773.24	45.92	0	4150	14670	14470	14200	14000	13730	14570	14100	53	4280	500	9980	10	1	10633173	1590	19.67	1.49	12	0.52	760.00	10062.00	19280	20240715	-22.46	7880	20240206	89.72	19280	-22.46	20240715	7880	89.72	20240206	19280	-22.46	20240715	7880	89.72	20240206	3.32	N	106190	500	53 억		4882283	N	N	0	N	00	N
66	20241021	150808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14890	620	2	4.34	719296930	48757	143.92	14180	14940	14180	18550	9990	14270	14752.69	45.92	0	4016	14670	14470	14200	14000	13730	14570	14100	53	4280	500	9980	10	1	10633173	1583	19.59	1.48	12	0.46	760.00	10062.00	19280	20240715	-22.77	7880	20240206	88.96	19280	-22.77	20240715	7880	88.96	20240206	19280	-22.77	20240715	7880	88.96	20240206	3.32	N	106190	500	53 억		4882283	N	N	0	N	00	N
67	20241021	140810	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14800	530	2	3.71	452383820	30786	90.87	14180	14870	14180	18550	9990	14270	14694.47	45.92	0	-324	14670	14470	14200	14000	13730	14570	14100	53	4280	500	9980	10	1	10633173	1574	19.47	1.47	12	0.29	760.00	10062.00	19280	20240715	-23.24	7880	20240206	87.82	19280	-23.24	20240715	7880	87.82	20240206	19280	-23.24	20240715	7880	87.82	20240206	3.32	N	106190	500	53 억		4882283	N	N	0	N	00	N
68	20241021	130807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14710	440	2	3.08	295324250	20182	59.57	14180	14860	14180	18550	9990	14270	14633.05	45.92	0	-1749	14670	14470	14200	14000	13730	14570	14100	53	4280	500	9980	10	1	10633173	1564	19.36	1.46	12	0.19	760.00	10062.00	19280	20240715	-23.70	7880	20240206	86.68	19280	-23.70	20240715	7880	86.68	20240206	19280	-23.70	20240715	7880	86.68	20240206	3.32	N	106190	500	53 억		4882283	N	N	0	N	00	N
69	20241021	120808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14780	510	2	3.57	269241410	18408	54.33	14180	14860	14180	18550	9990	14270	14626.33	45.92	0	-871	14670	14470	14200	14000	13730	14570	14100	53	4280	500	9980	10	1	10633173	1572	19.45	1.47	12	0.17	760.00	10062.00	19280	20240715	-23.34	7880	20240206	87.56	19280	-23.34	20240715	7880	87.56	20240206	19280	-23.34	20240715	7880	87.56	20240206	3.32	N	106190	500	53 억		4882283	N	N	0	N	00	N
70	20241021	110804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14800	530	2	3.71	238804120	16343	48.24	14180	14860	14180	18550	9990	14270	14612.01	45.92	0	-359	14670	14470	14200	14000	13730	14570	14100	53	4280	500	9980	10	1	10633173	1574	19.47	1.47	12	0.15	760.00	10062.00	19280	20240715	-23.24	7880	20240206	87.82	19280	-23.24	20240715	7880	87.82	20240206	19280	-23.24	20240715	7880	87.82	20240206	3.32	N	106190	500	53 억		4882283	N	N	0	N	00	N
71	20241021	100807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14710	440	2	3.08	182401620	12518	36.95	14180	14860	14180	18550	9990	14270	14571.15	45.92	0	-1687	14670	14470	14200	14000	13730	14570	14100	53	4280	500	9980	10	1	10633173	1564	19.36	1.46	12	0.12	760.00	10062.00	19280	20240715	-23.70	7880	20240206	86.68	19280	-23.70	20240715	7880	86.68	20240206	19280	-23.70	20240715	7880	86.68	20240206	3.32	N	106190	500	53 억		4882283	N	N	0	N	00	N
72	20241021	090805	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14260	-10	5	-0.07	3580930	252	0.74	14180	14260	14180	18550	9990	14270	14210.04	45.92	0	58	14670	14470	14200	14000	13730	14570	14100	53	4280	500	9980	10	1	10633173	1516	18.76	1.42	12	0.00	760.00	10062.00	19280	20240715	-26.04	7880	20240206	80.96	19280	-26.04	20240715	7880	80.96	20240206	19280	-26.04	20240715	7880	80.96	20240206	3.32	N	106190	500	53 억		4882283	N	N	0	N	00	N
73	20241018	160804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14270	20	2	0.14	479222270	33861	88.95	14210	14400	13930	18520	9980	14250	14152.63	45.95	0	-3337	14763	14506	14123	13866	13483	14635	13995	53	4270	500	9970	10	1	10633173	1517	18.78	1.42	12	0.32	760.00	10062.00	19280	20240715	-25.99	7880	20240206	81.09	19280	-25.99	20240715	7880	81.09	20240206	19280	-25.99	20240715	7880	81.09	20240206	3.37	N	106190	500	53 억		4885586	N	N	0	N	00	N
74	20241018	150825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14300	50	2	0.35	403929720	28546	74.99	14210	14400	13930	18520	9980	14250	14150.13	45.95	0	-3948	14763	14506	14123	13866	13483	14635	13995	53	4270	500	9970	10	1	10633173	1521	18.82	1.42	12	0.27	760.00	10062.00	19280	20240715	-25.83	7880	20240206	81.47	19280	-25.83	20240715	7880	81.47	20240206	19280	-25.83	20240715	7880	81.47	20240206	3.37	N	106190	500	53 억		4885586	N	N	0	N	00	N
75	20241018	140825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14230	-20	5	-0.14	346953810	24528	64.43	14210	14400	13930	18520	9980	14250	14145.21	45.95	0	-5010	14763	14506	14123	13866	13483	14635	13995	53	4270	500	9970	10	1	10633173	1513	18.72	1.41	12	0.23	760.00	10062.00	19280	20240715	-26.19	7880	20240206	80.58	19280	-26.19	20240715	7880	80.58	20240206	19280	-26.19	20240715	7880	80.58	20240206	3.37	N	106190	500	53 억		4885586	N	N	0	N	00	N
76	20241018	130813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	-150	5	-1.05	210658680	14901	39.14	14210	14400	13930	18520	9980	14250	14137.22	45.95	0	-4904	14763	14506	14123	13866	13483	14635	13995	53	4270	500	9970	10	1	10633173	1499	18.55	1.40	12	0.14	760.00	10062.00	19280	20240715	-26.87	7880	20240206	78.93	19280	-26.87	20240715	7880	78.93	20240206	19280	-26.87	20240715	7880	78.93	20240206	3.37	N	106190	500	53 억		4885586	N	N	0	N	00	N
77	20241018	120823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	-150	5	-1.05	177727430	12565	33.01	14210	14400	13930	18520	9980	14250	14144.64	45.95	0	-4539	14763	14506	14123	13866	13483	14635	13995	53	4270	500	9970	10	1	10633173	1499	18.55	1.40	12	0.12	760.00	10062.00	19280	20240715	-26.87	7880	20240206	78.93	19280	-26.87	20240715	7880	78.93	20240206	19280	-26.87	20240715	7880	78.93	20240206	3.37	N	106190	500	53 억		4885586	N	N	0	N	00	N
78	20241018	110816	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14060	-190	5	-1.33	154193020	10896	28.62	14210	14400	13930	18520	9980	14250	14151.34	45.95	0	-3275	14763	14506	14123	13866	13483	14635	13995	53	4270	500	9970	10	1	10633173	1495	18.50	1.40	12	0.10	760.00	10062.00	19280	20240715	-27.07	7880	20240206	78.43	19280	-27.07	20240715	7880	78.43	20240206	19280	-27.07	20240715	7880	78.43	20240206	3.37	N	106190	500	53 억		4885586	N	N	0	N	00	N
79	20241018	100807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14010	-240	5	-1.68	54034540	3811	10.01	14210	14400	13930	18520	9980	14250	14178.57	45.95	0	-1655	14763	14506	14123	13866	13483	14635	13995	53	4270	500	9970	10	1	10633173	1490	18.43	1.39	12	0.04	760.00	10062.00	19280	20240715	-27.33	7880	20240206	77.79	19280	-27.33	20240715	7880	77.79	20240206	19280	-27.33	20240715	7880	77.79	20240206	3.37	N	106190	500	53 억		4885586	N	N	0	N	00	N
80	20241018	090809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14380	130	2	0.91	12597650	877	2.30	14210	14400	14200	18520	9980	14250	14364.48	45.95	0	-304	14763	14506	14123	13866	13483	14635	13995	53	4270	500	9970	10	1	10633173	1529	18.92	1.43	12	0.01	760.00	10062.00	19280	20240715	-25.41	7880	20240206	82.49	19280	-25.41	20240715	7880	82.49	20240206	19280	-25.41	20240715	7880	82.49	20240206	3.37	N	106190	500	53 억		4885586	N	N	0	N	00	N
81	20241017	160807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14250	440	2	3.19	533255620	38048	137.75	13830	14380	13740	17950	9670	13810	14015.34	45.89	0	5191	14130	13970	13740	13580	13350	14050	13660	53	4140	500	9660	10	1	10633173	1515	18.75	1.42	12	0.36	760.00	10062.00	19280	20240715	-26.09	7880	20240206	80.84	19280	-26.09	20240715	7880	80.84	20240206	19280	-26.09	20240715	7880	80.84	20240206	3.37	N	106190	500	53 억		4880060	N	N	0	N	00	N
82	20241017	150809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14240	430	2	3.11	480553750	34355	124.38	13830	14290	13740	17950	9670	13810	13987.88	45.89	0	4009	14130	13970	13740	13580	13350	14050	13660	53	4140	500	9660	10	1	10633173	1514	18.74	1.42	12	0.32	760.00	10062.00	19280	20240715	-26.14	7880	20240206	80.71	19280	-26.14	20240715	7880	80.71	20240206	19280	-26.14	20240715	7880	80.71	20240206	3.37	N	106190	500	53 억		4880060	N	N	0	N	00	N
83	20241017	140810	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14060	250	2	1.81	335418840	24139	87.39	13830	14100	13740	17950	9670	13810	13895.31	45.89	0	4664	14130	13970	13740	13580	13350	14050	13660	53	4140	500	9660	10	1	10633173	1495	18.50	1.40	12	0.23	760.00	10062.00	19280	20240715	-27.07	7880	20240206	78.43	19280	-27.07	20240715	7880	78.43	20240206	19280	-27.07	20240715	7880	78.43	20240206	3.37	N	106190	500	53 억		4880060	N	N	0	N	00	N
84	20241017	130808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13950	140	2	1.01	275612190	19874	71.95	13830	14030	13740	17950	9670	13810	13867.98	45.89	0	2209	14130	13970	13740	13580	13350	14050	13660	53	4140	500	9660	10	1	10633173	1483	18.36	1.39	12	0.19	760.00	10062.00	19280	20240715	-27.65	7880	20240206	77.03	19280	-27.65	20240715	7880	77.03	20240206	19280	-27.65	20240715	7880	77.03	20240206	3.37	N	106190	500	53 억		4880060	N	N	0	N	00	N
85	20241017	120812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	190	2	1.38	216642620	15652	56.67	13830	14030	13740	17950	9670	13810	13841.21	45.89	0	972	14130	13970	13740	13580	13350	14050	13660	53	4140	500	9660	10	1	10633173	1489	18.42	1.39	12	0.15	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	3.37	N	106190	500	53 억		4880060	N	N	0	N	00	N
86	20241017	110811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13890	80	2	0.58	178922200	12944	46.86	13830	13990	13740	17950	9670	13810	13822.79	45.89	0	-684	14130	13970	13740	13580	13350	14050	13660	53	4140	500	9660	10	1	10633173	1477	18.28	1.38	12	0.12	760.00	10062.00	19280	20240715	-27.96	7880	20240206	76.27	19280	-27.96	20240715	7880	76.27	20240206	19280	-27.96	20240715	7880	76.27	20240206	3.37	N	106190	500	53 억		4880060	N	N	0	N	00	N
87	20241017	100809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13770	-40	5	-0.29	70060600	5056	18.30	13830	13960	13760	17950	9670	13810	13856.92	45.89	0	-1230	14130	13970	13740	13580	13350	14050	13660	53	4140	500	9660	10	1	10633173	1464	18.12	1.37	12	0.05	760.00	10062.00	19280	20240715	-28.58	7880	20240206	74.75	19280	-28.58	20240715	7880	74.75	20240206	19280	-28.58	20240715	7880	74.75	20240206	3.37	N	106190	500	53 억		4880060	N	N	0	N	00	N
88	20241017	090803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13940	130	2	0.94	20501790	1478	5.35	13830	13940	13810	17950	9670	13810	13871.31	45.89	0	363	14130	13970	13740	13580	13350	14050	13660	53	4140	500	9660	10	1	10633173	1482	18.34	1.39	12	0.01	760.00	10062.00	19280	20240715	-27.70	7880	20240206	76.90	19280	-27.70	20240715	7880	76.90	20240206	19280	-27.70	20240715	7880	76.90	20240206	3.37	N	106190	500	53 억		4880060	N	N	0	N	00	N
89	20241016	160800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13810	70	2	0.51	380348180	27621	57.05	13630	13900	13510	17860	9620	13740	13770.25	45.89	0	1026	14060	13900	13590	13430	13120	13745	13275	53	4120	500	9610	10	1	10633173	1468	18.17	1.37	12	0.26	760.00	10062.00	19280	20240715	-28.37	7880	20240206	75.25	19280	-28.37	20240715	7880	75.25	20240206	19280	-28.37	20240715	7880	75.25	20240206	3.35	N	106190	500	53 억		4879145	N	N	0	N	00	N
90	20241016	150804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13760	20	2	0.15	376800550	27364	56.52	13630	13900	13510	17860	9620	13740	13769.94	45.89	0	959	14060	13900	13590	13430	13120	13745	13275	53	4120	500	9610	10	1	10633173	1463	18.11	1.37	12	0.26	760.00	10062.00	19280	20240715	-28.63	7880	20240206	74.62	19280	-28.63	20240715	7880	74.62	20240206	19280	-28.63	20240715	7880	74.62	20240206	3.35	N	106190	500	53 억		4879145	N	N	0	N	00	N
91	20241016	140805	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13750	10	2	0.07	330588120	24006	49.58	13630	13900	13510	17860	9620	13740	13771.06	45.89	0	634	14060	13900	13590	13430	13120	13745	13275	53	4120	500	9610	10	1	10633173	1462	18.09	1.37	12	0.23	760.00	10062.00	19280	20240715	-28.68	7880	20240206	74.49	19280	-28.68	20240715	7880	74.49	20240206	19280	-28.68	20240715	7880	74.49	20240206	3.35	N	106190	500	53 억		4879145	N	N	0	N	00	N
92	20241016	130802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13740	0	3	0.00	315173740	22887	47.27	13630	13900	13510	17860	9620	13740	13770.86	45.89	0	664	14060	13900	13590	13430	13120	13745	13275	53	4120	500	9610	10	1	10633173	1461	18.08	1.37	12	0.22	760.00	10062.00	19280	20240715	-28.73	7880	20240206	74.37	19280	-28.73	20240715	7880	74.37	20240206	19280	-28.73	20240715	7880	74.37	20240206	3.35	N	106190	500	53 억		4879145	N	N	0	N	00	N
93	20241016	120802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13870	130	2	0.95	303552730	22043	45.53	13630	13900	13510	17860	9620	13740	13770.94	45.89	0	804	14060	13900	13590	13430	13120	13745	13275	53	4120	500	9610	10	1	10633173	1475	18.25	1.38	12	0.21	760.00	10062.00	19280	20240715	-28.06	7880	20240206	76.02	19280	-28.06	20240715	7880	76.02	20240206	19280	-28.06	20240715	7880	76.02	20240206	3.35	N	106190	500	53 억		4879145	N	N	0	N	00	N
94	20241016	110800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13770	30	2	0.22	170027310	12326	25.46	13630	13900	13510	17860	9620	13740	13794.20	45.89	0	-273	14060	13900	13590	13430	13120	13745	13275	53	4120	500	9610	10	1	10633173	1464	18.12	1.37	12	0.12	760.00	10062.00	19280	20240715	-28.58	7880	20240206	74.75	19280	-28.58	20240715	7880	74.75	20240206	19280	-28.58	20240715	7880	74.75	20240206	3.35	N	106190	500	53 억		4879145	N	N	0	N	00	N
95	20241016	100801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13720	-20	5	-0.15	143373230	10394	21.47	13630	13900	13510	17860	9620	13740	13793.85	45.89	0	-1616	14060	13900	13590	13430	13120	13745	13275	53	4120	500	9610	10	1	10633173	1459	18.05	1.36	12	0.10	760.00	10062.00	19280	20240715	-28.84	7880	20240206	74.11	19280	-28.84	20240715	7880	74.11	20240206	19280	-28.84	20240715	7880	74.11	20240206	3.35	N	106190	500	53 억		4879145	N	N	0	N	00	N
96	20241016	090802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13890	150	2	1.09	839880	61	0.13	13630	13900	13630	17860	9620	13740	13768.52	45.89	0	-33	14060	13900	13590	13430	13120	13745	13275	53	4120	500	9610	10	1	10633173	1477	18.28	1.38	12	0.00	760.00	10062.00	19280	20240715	-27.96	7880	20240206	76.27	19280	-27.96	20240715	7880	76.27	20240206	19280	-27.96	20240715	7880	76.27	20240206	3.35	N	106190	500	53 억		4879145	N	N	0	N	00	N
97	20241015	160757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13740	140	2	1.03	649732300	48417	375.27	13750	13750	13280	17680	9520	13600	13419.51	45.85	0	3639	13846	13722	13576	13452	13306	13650	13380	53	4080	500	9520	10	1	10633173	1461	18.08	1.37	12	0.46	760.00	10062.00	19280	20240715	-28.73	7880	20240206	74.37	19280	-28.73	20240715	7880	74.37	20240206	19280	-28.73	20240715	7880	74.37	20240206	3.31	N	106190	500	53 억		4875506	N	N	0	N	00	N
98	20241015	150805	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13650	50	2	0.37	619587770	46212	358.18	13750	13750	13280	17680	9520	13600	13407.51	45.85	0	3065	13846	13722	13576	13452	13306	13650	13380	53	4080	500	9520	10	1	10633173	1451	17.96	1.36	12	0.43	760.00	10062.00	19280	20240715	-29.20	7880	20240206	73.22	19280	-29.20	20240715	7880	73.22	20240206	19280	-29.20	20240715	7880	73.22	20240206	3.31	N	106190	500	53 억		4875506	N	N	0	N	00	N
99	20241015	140802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	0	3	0.00	588617880	43936	340.54	13750	13750	13280	17680	9520	13600	13397.17	45.85	0	2491	13846	13722	13576	13452	13306	13650	13380	53	4080	500	9520	10	1	10633173	1446	17.89	1.35	12	0.41	760.00	10062.00	19280	20240715	-29.46	7880	20240206	72.59	19280	-29.46	20240715	7880	72.59	20240206	19280	-29.46	20240715	7880	72.59	20240206	3.31	N	106190	500	53 억		4875506	N	N	0	N	00	N
100	20241015	130800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13300	-300	5	-2.21	367732390	27476	212.96	13750	13750	13280	17680	9520	13600	13383.77	45.85	0	-6885	13846	13722	13576	13452	13306	13650	13380	53	4080	500	9520	10	1	10633173	1414	17.50	1.32	12	0.26	760.00	10062.00	19280	20240715	-31.02	7880	20240206	68.78	19280	-31.02	20240715	7880	68.78	20240206	19280	-31.02	20240715	7880	68.78	20240206	3.31	N	106190	500	53 억		4875506	N	N	0	N	00	N
101	20241015	120801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13340	-260	5	-1.91	270130280	20154	156.21	13750	13750	13330	17680	9520	13600	13403.31	45.85	0	-5187	13846	13722	13576	13452	13306	13650	13380	53	4080	500	9520	10	1	10633173	1418	17.55	1.33	12	0.19	760.00	10062.00	19280	20240715	-30.81	7880	20240206	69.29	19280	-30.81	20240715	7880	69.29	20240206	19280	-30.81	20240715	7880	69.29	20240206	3.31	N	106190	500	53 억		4875506	N	N	0	N	00	N
102	20241015	110809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13410	-190	5	-1.40	144432040	10769	83.47	13750	13750	13330	17680	9520	13600	13411.83	45.85	0	-5177	13846	13722	13576	13452	13306	13650	13380	53	4080	500	9520	10	1	10633173	1426	17.64	1.33	12	0.10	760.00	10062.00	19280	20240715	-30.45	7880	20240206	70.18	19280	-30.45	20240715	7880	70.18	20240206	19280	-30.45	20240715	7880	70.18	20240206	3.31	N	106190	500	53 억		4875506	N	N	0	N	00	N
103	20241015	100803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13410	-190	5	-1.40	60716420	4514	34.99	13750	13750	13410	17680	9520	13600	13450.69	45.85	0	-775	13846	13722	13576	13452	13306	13650	13380	53	4080	500	9520	10	1	10633173	1426	17.64	1.33	12	0.04	760.00	10062.00	19280	20240715	-30.45	7880	20240206	70.18	19280	-30.45	20240715	7880	70.18	20240206	19280	-30.45	20240715	7880	70.18	20240206	3.31	N	106190	500	53 억		4875506	N	N	0	N	00	N
104	20241015	090800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	-100	5	-0.74	2472810	181	1.40	13750	13750	13500	17680	9520	13600	13661.93	45.85	0	-29	13846	13722	13576	13452	13306	13650	13380	53	4080	500	9520	10	1	10633173	1435	17.76	1.34	12	0.00	760.00	10062.00	19280	20240715	-29.98	7880	20240206	71.32	19280	-29.98	20240715	7880	71.32	20240206	19280	-29.98	20240715	7880	71.32	20240206	3.31	N	106190	500	53 억		4875506	N	N	0	N	00	N
105	20241014	160742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	-90	5	-0.66	172666950	12748	21.42	13680	13700	13430	17790	9590	13690	13544.63	45.90	0	-4795	14356	14022	13766	13432	13176	14190	13600	53	4100	500	9580	10	1	10633173	1446	17.89	1.35	12	0.12	760.00	10062.00	19280	20240715	-29.46	7880	20240206	72.59	19280	-29.46	20240715	7880	72.59	20240206	19280	-29.46	20240715	7880	72.59	20240206	3.31	N	106190	500	53 억		4880266	N	N	0	N	00	N
106	20241014	150751	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13610	-80	5	-0.58	167048770	12334	20.73	13680	13700	13430	17790	9590	13690	13543.76	45.90	0	-4779	14356	14022	13766	13432	13176	14190	13600	53	4100	500	9580	10	1	10633173	1447	17.91	1.35	12	0.12	760.00	10062.00	19280	20240715	-29.41	7880	20240206	72.72	19280	-29.41	20240715	7880	72.72	20240206	19280	-29.41	20240715	7880	72.72	20240206	3.31	N	106190	500	53 억		4880266	N	N	0	N	00	N
107	20241014	140752	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	-180	5	-1.31	141393630	10447	17.56	13680	13700	13430	17790	9590	13690	13534.38	45.90	0	-4548	14356	14022	13766	13432	13176	14190	13600	53	4100	500	9580	10	1	10633173	1437	17.78	1.34	12	0.10	760.00	10062.00	19280	20240715	-29.93	7880	20240206	71.45	19280	-29.93	20240715	7880	71.45	20240206	19280	-29.93	20240715	7880	71.45	20240206	3.31	N	106190	500	53 억		4880266	N	N	0	N	00	N
108	20241014	130750	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13540	-150	5	-1.10	116883200	8634	14.51	13680	13700	13430	17790	9590	13690	13537.55	45.90	0	-4548	14356	14022	13766	13432	13176	14190	13600	53	4100	500	9580	10	1	10633173	1440	17.82	1.35	12	0.08	760.00	10062.00	19280	20240715	-29.77	7880	20240206	71.83	19280	-29.77	20240715	7880	71.83	20240206	19280	-29.77	20240715	7880	71.83	20240206	3.31	N	106190	500	53 억		4880266	N	N	0	N	00	N
109	20241014	120743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13540	-150	5	-1.10	115201810	8510	14.30	13680	13700	13430	17790	9590	13690	13537.23	45.90	0	-4549	14356	14022	13766	13432	13176	14190	13600	53	4100	500	9580	10	1	10633173	1440	17.82	1.35	12	0.08	760.00	10062.00	19280	20240715	-29.77	7880	20240206	71.83	19280	-29.77	20240715	7880	71.83	20240206	19280	-29.77	20240715	7880	71.83	20240206	3.31	N	106190	500	53 억		4880266	N	N	0	N	00	N
110	20241014	110743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	-180	5	-1.31	103651320	7656	12.87	13680	13700	13430	17790	9590	13690	13538.57	45.90	0	-4513	14356	14022	13766	13432	13176	14190	13600	53	4100	500	9580	10	1	10633173	1437	17.78	1.34	12	0.07	760.00	10062.00	19280	20240715	-29.93	7880	20240206	71.45	19280	-29.93	20240715	7880	71.45	20240206	19280	-29.93	20240715	7880	71.45	20240206	3.31	N	106190	500	53 억		4880266	N	N	0	N	00	N
111	20241014	100743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13570	-120	5	-0.88	56925720	4199	7.06	13680	13700	13430	17790	9590	13690	13556.97	45.90	0	-3473	14356	14022	13766	13432	13176	14190	13600	53	4100	500	9580	10	1	10633173	1443	17.86	1.35	12	0.04	760.00	10062.00	19280	20240715	-29.62	7880	20240206	72.21	19280	-29.62	20240715	7880	72.21	20240206	19280	-29.62	20240715	7880	72.21	20240206	3.31	N	106190	500	53 억		4880266	N	N	0	N	00	N
112	20241014	090747	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13650	-40	5	-0.29	16882710	1235	2.08	13680	13700	13650	17790	9590	13690	13670.21	45.90	0	-1143	14356	14022	13766	13432	13176	14190	13600	53	4100	500	9580	10	1	10633173	1451	17.96	1.36	12	0.01	760.00	10062.00	19280	20240715	-29.20	7880	20240206	73.22	19280	-29.20	20240715	7880	73.22	20240206	19280	-29.20	20240715	7880	73.22	20240206	3.31	N	106190	500	53 억		4880266	N	N	0	N	00	N
113	20241011	160731	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	110	2	0.81	819683590	59251	192.87	13580	14100	13510	17650	9510	13580	13834.11	45.87	0	3234	14086	13832	13346	13092	12606	13960	13220	53	4070	500	9500	10	1	10633173	1456	18.01	1.36	12	0.56	760.00	10062.00	19280	20240715	-28.99	7880	20240206	73.73	19280	-28.99	20240715	7880	73.73	20240206	19280	-28.99	20240715	7880	73.73	20240206	3.39	N	106190	500	53 억		4877129	N	N	0	N	00	N
114	20241011	150743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	120	2	0.88	796579380	57560	187.37	13580	14100	13510	17650	9510	13580	13839.11	45.87	0	3805	14086	13832	13346	13092	12606	13960	13220	53	4070	500	9500	10	1	10633173	1457	18.03	1.36	12	0.54	760.00	10062.00	19280	20240715	-28.94	7880	20240206	73.86	19280	-28.94	20240715	7880	73.86	20240206	19280	-28.94	20240715	7880	73.86	20240206	3.39	N	106190	500	53 억		4877129	N	N	0	N	00	N
115	20241011	140744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13710	130	2	0.96	724474160	52286	170.20	13580	14100	13510	17650	9510	13580	13855.99	45.87	0	4256	14086	13832	13346	13092	12606	13960	13220	53	4070	500	9500	10	1	10633173	1458	18.04	1.36	12	0.49	760.00	10062.00	19280	20240715	-28.89	7880	20240206	73.98	19280	-28.89	20240715	7880	73.98	20240206	19280	-28.89	20240715	7880	73.98	20240206	3.39	N	106190	500	53 억		4877129	N	N	0	N	00	N
116	20241011	130745	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13760	180	2	1.33	665487410	48009	156.28	13580	14100	13510	17650	9510	13580	13861.72	45.87	0	4601	14086	13832	13346	13092	12606	13960	13220	53	4070	500	9500	10	1	10633173	1463	18.11	1.37	12	0.45	760.00	10062.00	19280	20240715	-28.63	7880	20240206	74.62	19280	-28.63	20240715	7880	74.62	20240206	19280	-28.63	20240715	7880	74.62	20240206	3.39	N	106190	500	53 억		4877129	N	N	0	N	00	N
117	20241011	120740	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	110	2	0.81	635187400	45808	149.11	13580	14100	13510	17650	9510	13580	13866.30	45.87	0	5131	14086	13832	13346	13092	12606	13960	13220	53	4070	500	9500	10	1	10633173	1456	18.01	1.36	12	0.43	760.00	10062.00	19280	20240715	-28.99	7880	20240206	73.73	19280	-28.99	20240715	7880	73.73	20240206	19280	-28.99	20240715	7880	73.73	20240206	3.39	N	106190	500	53 억		4877129	N	N	0	N	00	N
118	20241011	110740	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	220	2	1.62	555356150	40007	130.23	13580	14100	13510	17650	9510	13580	13881.47	45.87	0	9390	14086	13832	13346	13092	12606	13960	13220	53	4070	500	9500	10	1	10633173	1467	18.16	1.37	12	0.38	760.00	10062.00	19280	20240715	-28.42	7880	20240206	75.13	19280	-28.42	20240715	7880	75.13	20240206	19280	-28.42	20240715	7880	75.13	20240206	3.39	N	106190	500	53 억		4877129	N	N	0	N	00	N
119	20241011	100748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13870	290	2	2.14	519064740	37385	121.70	13580	14100	13510	17650	9510	13580	13884.30	45.87	0	9155	14086	13832	13346	13092	12606	13960	13220	53	4070	500	9500	10	1	10633173	1475	18.25	1.38	12	0.35	760.00	10062.00	19280	20240715	-28.06	7880	20240206	76.02	19280	-28.06	20240715	7880	76.02	20240206	19280	-28.06	20240715	7880	76.02	20240206	3.39	N	106190	500	53 억		4877129	N	N	0	N	00	N
120	20241011	090745	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	60	2	0.44	34213160	2496	8.12	13580	13740	13510	17650	9510	13580	13707.20	45.87	0	-64	14086	13832	13346	13092	12606	13960	13220	53	4070	500	9500	10	1	10633173	1450	17.95	1.36	12	0.02	760.00	10062.00	19280	20240715	-29.25	7880	20240206	73.10	19280	-29.25	20240715	7880	73.10	20240206	19280	-29.25	20240715	7880	73.10	20240206	3.39	N	106190	500	53 억		4877129	N	N	0	N	00	N
121	20241010	160759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	720	2	5.60	410092340	30719	78.81	12880	13600	12860	16710	9010	12860	13349.22	45.80	0	6581	13440	13150	12850	12560	12260	13000	12410	53	3850	500	9000	10	1	10633173	1444	17.87	1.35	12	0.29	760.00	10062.00	19280	20240715	-29.56	7880	20240206	72.34	19280	-29.56	20240715	7880	72.34	20240206	19280	-29.56	20240715	7880	72.34	20240206	3.45	N	106190	500	53 억		4870408	N	N	0	N	00	N
122	20241010	150813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	640	2	4.98	392113940	29393	75.41	12880	13600	12860	16710	9010	12860	13340.39	45.80	0	6173	13440	13150	12850	12560	12260	13000	12410	53	3850	500	9000	10	1	10633173	1435	17.76	1.34	12	0.28	760.00	10062.00	19280	20240715	-29.98	7880	20240206	71.32	19280	-29.98	20240715	7880	71.32	20240206	19280	-29.98	20240715	7880	71.32	20240206	3.45	N	106190	500	53 억		4870408	N	N	0	N	00	N
123	20241010	140806	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	660	2	5.13	334451570	25130	64.47	12880	13600	12860	16710	9010	12860	13308.86	45.80	0	5325	13440	13150	12850	12560	12260	13000	12410	53	3850	500	9000	10	1	10633173	1438	17.79	1.34	12	0.24	760.00	10062.00	19280	20240715	-29.88	7880	20240206	71.57	19280	-29.88	20240715	7880	71.57	20240206	19280	-29.88	20240715	7880	71.57	20240206	3.45	N	106190	500	53 억		4870408	N	N	0	N	00	N
124	20241010	130804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	640	2	4.98	288500520	21738	55.77	12880	13600	12860	16710	9010	12860	13271.71	45.80	0	5520	13440	13150	12850	12560	12260	13000	12410	53	3850	500	9000	10	1	10633173	1435	17.76	1.34	12	0.20	760.00	10062.00	19280	20240715	-29.98	7880	20240206	71.32	19280	-29.98	20240715	7880	71.32	20240206	19280	-29.98	20240715	7880	71.32	20240206	3.45	N	106190	500	53 억		4870408	N	N	0	N	00	N
125	20241010	120805	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13360	500	2	3.89	229713690	17398	44.64	12880	13600	12860	16710	9010	12860	13203.45	45.80	0	4220	13440	13150	12850	12560	12260	13000	12410	53	3850	500	9000	10	1	10633173	1421	17.58	1.33	12	0.16	760.00	10062.00	19280	20240715	-30.71	7880	20240206	69.54	19280	-30.71	20240715	7880	69.54	20240206	19280	-30.71	20240715	7880	69.54	20240206	3.45	N	106190	500	53 억		4870408	N	N	0	N	00	N
126	20241010	110804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13160	300	2	2.33	133552630	10217	26.21	12880	13300	12860	16710	9010	12860	13071.61	45.80	0	2796	13440	13150	12850	12560	12260	13000	12410	53	3850	500	9000	10	1	10633173	1399	17.32	1.31	12	0.10	760.00	10062.00	19280	20240715	-31.74	7880	20240206	67.01	19280	-31.74	20240715	7880	67.01	20240206	19280	-31.74	20240715	7880	67.01	20240206	3.45	N	106190	500	53 억		4870408	N	N	0	N	00	N
127	20241010	100803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12950	90	2	0.70	40013590	3092	7.93	12880	12990	12860	16710	9010	12860	12941.01	45.80	0	416	13440	13150	12850	12560	12260	13000	12410	53	3850	500	9000	10	1	10633173	1377	17.04	1.29	12	0.03	760.00	10062.00	19280	20240715	-32.83	7880	20240206	64.34	19280	-32.83	20240715	7880	64.34	20240206	19280	-32.83	20240715	7880	64.34	20240206	3.45	N	106190	500	53 억		4870408	N	N	0	N	00	N
128	20241010	090806	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12880	20	2	0.16	3989180	310	0.80	12880	12880	12860	16710	9010	12860	12868.32	45.80	0	-63	13440	13150	12850	12560	12260	13000	12410	53	3850	500	9000	10	1	10633173	1370	16.95	1.28	12	0.00	760.00	10062.00	19280	20240715	-33.20	7880	20240206	63.45	19280	-33.20	20240715	7880	63.45	20240206	19280	-33.20	20240715	7880	63.45	20240206	3.45	N	106190	500	53 억		4870408	N	N	0	N	00	N
129	20241008	160758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12860	-150	5	-1.15	482509480	37977	232.53	13010	13140	12550	16910	9110	13010	12705.30	45.89	0	-9801	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10633173	1367	16.92	1.28	12	0.36	760.00	10062.00	19280	20240715	-33.30	7880	20240206	63.20	19280	-33.30	20240715	7880	63.20	20240206	19280	-33.30	20240715	7880	63.20	20240206	3.45	N	106190	500	53 억		4879970	N	N	0	N	00	N
130	20241008	150804	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12760	-250	5	-1.92	446499530	35162	215.30	13010	13140	12550	16910	9110	13010	12698.35	45.89	0	-9124	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10633173	1357	16.79	1.27	12	0.33	760.00	10062.00	19280	20240715	-33.82	7880	20240206	61.93	19280	-33.82	20240715	7880	61.93	20240206	19280	-33.82	20240715	7880	61.93	20240206	3.45	N	106190	500	53 억		4879970	N	N	0	N	00	N
131	20241008	140801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12660	-350	5	-2.69	188715130	14735	90.22	13010	13140	12660	16910	9110	13010	12807.27	45.89	0	-7418	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10633173	1346	16.66	1.26	12	0.14	760.00	10062.00	19280	20240715	-34.34	7880	20240206	60.66	19280	-34.34	20240715	7880	60.66	20240206	19280	-34.34	20240715	7880	60.66	20240206	3.45	N	106190	500	53 억		4879970	N	N	0	N	00	N
132	20241008	130800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12740	-270	5	-2.08	155343690	12107	74.13	13010	13140	12680	16910	9110	13010	12830.90	45.89	0	-5334	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10633173	1355	16.76	1.27	12	0.11	760.00	10062.00	19280	20240715	-33.92	7880	20240206	61.68	19280	-33.92	20240715	7880	61.68	20240206	19280	-33.92	20240715	7880	61.68	20240206	3.45	N	106190	500	53 억		4879970	N	N	0	N	00	N
133	20241008	120801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12800	-210	5	-1.61	130238380	10136	62.06	13010	13140	12680	16910	9110	13010	12849.09	45.89	0	-5028	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10633173	1361	16.84	1.27	12	0.10	760.00	10062.00	19280	20240715	-33.61	7880	20240206	62.44	19280	-33.61	20240715	7880	62.44	20240206	19280	-33.61	20240715	7880	62.44	20240206	3.45	N	106190	500	53 억		4879970	N	N	0	N	00	N
134	20241008	110759	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12870	-140	5	-1.08	55036340	4260	26.08	13010	13140	12860	16910	9110	13010	12919.33	45.89	0	-1803	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10633173	1368	16.93	1.28	12	0.04	760.00	10062.00	19280	20240715	-33.25	7880	20240206	63.32	19280	-33.25	20240715	7880	63.32	20240206	19280	-33.25	20240715	7880	63.32	20240206	3.45	N	106190	500	53 억		4879970	N	N	0	N	00	N
135	20241008	100802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12910	-100	5	-0.77	37481870	2898	17.74	13010	13140	12860	16910	9110	13010	12933.70	45.89	0	-756	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10633173	1373	16.99	1.28	12	0.03	760.00	10062.00	19280	20240715	-33.04	7880	20240206	63.83	19280	-33.04	20240715	7880	63.83	20240206	19280	-33.04	20240715	7880	63.83	20240206	3.45	N	106190	500	53 억		4879970	N	N	0	N	00	N
136	20241008	090801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13130	120	2	0.92	6548920	503	3.08	13010	13140	12970	16910	9110	13010	13019.72	45.89	0	192	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10633173	1396	17.28	1.30	12	0.00	760.00	10062.00	19280	20240715	-31.90	7880	20240206	66.62	19280	-31.90	20240715	7880	66.62	20240206	19280	-31.90	20240715	7880	66.62	20240206	3.45	N	106190	500	53 억		4879970	N	N	0	N	00	N
137	20241007	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	20	2	0.15	212973120	16332	352.59	12870	13150	12790	16880	9100	12990	13040.24	45.93	0	-3109	13196	13092	12996	12892	12796	13045	12845	53	3890	500	9090	10	1	10633173	1383	17.12	1.29	12	0.15	760.00	10062.00	19280	20240715	-32.52	7880	20240206	65.10	19280	-32.52	20240715	7880	65.10	20240206	19280	-32.52	20240715	7880	65.10	20240206	3.48	N	106190	500	53 억		4883398	N	N	0	N	00	N
138	20241007	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	30	2	0.23	203479600	15604	336.87	12870	13150	12790	16880	9100	12990	13040.22	45.93	0	-2741	13196	13092	12996	12892	12796	13045	12845	53	3890	500	9090	10	1	10633173	1384	17.13	1.29	12	0.15	760.00	10062.00	19280	20240715	-32.47	7880	20240206	65.23	19280	-32.47	20240715	7880	65.23	20240206	19280	-32.47	20240715	7880	65.23	20240206	3.48	N	106190	500	53 억		4883398	N	N	0	N	00	N
139	20241007	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	60	2	0.46	181942570	13951	301.19	12870	13150	12790	16880	9100	12990	13041.54	45.93	0	-2261	13196	13092	12996	12892	12796	13045	12845	53	3890	500	9090	10	1	10633173	1388	17.17	1.30	12	0.13	760.00	10062.00	19280	20240715	-32.31	7880	20240206	65.61	19280	-32.31	20240715	7880	65.61	20240206	19280	-32.31	20240715	7880	65.61	20240206	3.48	N	106190	500	53 억		4883398	N	N	0	N	00	N
140	20241007	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	10	2	0.08	147648840	11326	244.52	12870	13150	12790	16880	9100	12990	13036.27	45.93	0	-2809	13196	13092	12996	12892	12796	13045	12845	53	3890	500	9090	10	1	10633173	1382	17.11	1.29	12	0.11	760.00	10062.00	19280	20240715	-32.57	7880	20240206	64.97	19280	-32.57	20240715	7880	64.97	20240206	19280	-32.57	20240715	7880	64.97	20240206	3.48	N	106190	500	53 억		4883398	N	N	0	N	00	N
141	20241007	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	130	2	1.00	123419520	9468	204.40	12870	13150	12790	16880	9100	12990	13035.44	45.93	0	-3078	13196	13092	12996	12892	12796	13045	12845	53	3890	500	9090	10	1	10633173	1395	17.26	1.30	12	0.09	760.00	10062.00	19280	20240715	-31.95	7880	20240206	66.50	19280	-31.95	20240715	7880	66.50	20240206	19280	-31.95	20240715	7880	66.50	20240206	3.48	N	106190	500	53 억		4883398	N	N	0	N	00	N
142	20241007	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	70	2	0.54	119183230	9144	197.41	12870	13150	12790	16880	9100	12990	13034.04	45.93	0	-2972	13196	13092	12996	12892	12796	13045	12845	53	3890	500	9090	10	1	10633173	1389	17.18	1.30	12	0.09	760.00	10062.00	19280	20240715	-32.26	7880	20240206	65.74	19280	-32.26	20240715	7880	65.74	20240206	19280	-32.26	20240715	7880	65.74	20240206	3.48	N	106190	500	53 억		4883398	N	N	0	N	00	N
143	20241007	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	-10	5	-0.08	31362630	2424	52.33	12870	13050	12790	16880	9100	12990	12938.38	45.93	0	-1897	13196	13092	12996	12892	12796	13045	12845	53	3890	500	9090	10	1	10633173	1380	17.08	1.29	12	0.02	760.00	10062.00	19280	20240715	-32.68	7880	20240206	64.72	19280	-32.68	20240715	7880	64.72	20240206	19280	-32.68	20240715	7880	64.72	20240206	3.48	N	106190	500	53 억		4883398	N	N	0	N	00	N
144	20241007	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-160	5	-1.23	2375900	185	3.99	12870	12880	12790	16880	9100	12990	12842.70	45.93	0	-93	13196	13092	12996	12892	12796	13045	12845	53	3890	500	9090	10	1	10633173	1364	16.88	1.28	12	0.00	760.00	10062.00	19280	20240715	-33.45	7880	20240206	62.82	19280	-33.45	20240715	7880	62.82	20240206	19280	-33.45	20240715	7880	62.82	20240206	3.48	N	106190	500	53 억		4883398	N	N	0	N	00	N
145	20241004	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	40	2	0.31	60188820	4632	65.37	13100	13100	12900	16830	9070	12950	12994.13	45.93	0	-749	13350	13150	12940	12740	12530	13045	12635	53	3880	500	9060	10	1	10633173	1381	17.09	1.29	12	0.04	760.00	10062.00	19280	20240715	-32.62	7880	20240206	64.85	19280	-32.62	20240715	7880	64.85	20240206	19280	-32.62	20240715	7880	64.85	20240206	3.60	N	106190	500	53 억		4884147	N	N	0	N	00	N
146	20241004	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	30	2	0.23	58137000	4474	63.14	13100	13100	12900	16830	9070	12950	12994.41	45.93	0	-657	13350	13150	12940	12740	12530	13045	12635	53	3880	500	9060	10	1	10633173	1380	17.08	1.29	12	0.04	760.00	10062.00	19280	20240715	-32.68	7880	20240206	64.72	19280	-32.68	20240715	7880	64.72	20240206	19280	-32.68	20240715	7880	64.72	20240206	3.60	N	106190	500	53 억		4884147	N	N	0	N	00	N
147	20241004	140709	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	40	2	0.31	43072900	3314	46.77	13100	13100	12900	16830	9070	12950	12997.25	45.93	0	-474	13350	13150	12940	12740	12530	13045	12635	53	3880	500	9060	10	1	10633173	1381	17.09	1.29	12	0.03	760.00	10062.00	19280	20240715	-32.62	7880	20240206	64.85	19280	-32.62	20240715	7880	64.85	20240206	19280	-32.62	20240715	7880	64.85	20240206	3.60	N	106190	500	53 억		4884147	N	N	0	N	00	N
148	20241004	130710	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	50	2	0.39	24394040	1879	26.52	13100	13100	12900	16830	9070	12950	12982.46	45.93	0	-300	13350	13150	12940	12740	12530	13045	12635	53	3880	500	9060	10	1	10633173	1382	17.11	1.29	12	0.02	760.00	10062.00	19280	20240715	-32.57	7880	20240206	64.97	19280	-32.57	20240715	7880	64.97	20240206	19280	-32.57	20240715	7880	64.97	20240206	3.60	N	106190	500	53 억		4884147	N	N	0	N	00	N
149	20241004	120709	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	30	2	0.23	19824010	1528	21.56	13100	13100	12900	16830	9070	12950	12973.83	45.93	0	-262	13350	13150	12940	12740	12530	13045	12635	53	3880	500	9060	10	1	10633173	1380	17.08	1.29	12	0.01	760.00	10062.00	19280	20240715	-32.68	7880	20240206	64.72	19280	-32.68	20240715	7880	64.72	20240206	19280	-32.68	20240715	7880	64.72	20240206	3.60	N	106190	500	53 억		4884147	N	N	0	N	00	N
150	20241004	110705	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	30	2	0.23	17667230	1362	19.22	13100	13100	12900	16830	9070	12950	12971.53	45.93	0	-219	13350	13150	12940	12740	12530	13045	12635	53	3880	500	9060	10	1	10633173	1380	17.08	1.29	12	0.01	760.00	10062.00	19280	20240715	-32.68	7880	20240206	64.72	19280	-32.68	20240715	7880	64.72	20240206	19280	-32.68	20240715	7880	64.72	20240206	3.60	N	106190	500	53 억		4884147	N	N	0	N	00	N
151	20241004	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	0	3	0.00	7822630	604	8.52	13100	13100	12900	16830	9070	12950	12951.37	45.93	0	-288	13350	13150	12940	12740	12530	13045	12635	53	3880	500	9060	10	1	10633173	1377	17.04	1.29	12	0.01	760.00	10062.00	19280	20240715	-32.83	7880	20240206	64.34	19280	-32.83	20240715	7880	64.34	20240206	19280	-32.83	20240715	7880	64.34	20240206	3.60	N	106190	500	53 억		4884147	N	N	0	N	00	N
152	20241004	090705	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	150	2	1.16	91700	7	0.10	13100	13100	13100	16830	9070	12950	13100.00	45.93	0	-5	13350	13150	12940	12740	12530	13045	12635	53	3880	500	9060	10	1	10633173	1393	17.24	1.30	12	0.00	760.00	10062.00	19280	20240715	-32.05	7880	20240206	66.24	19280	-32.05	20240715	7880	66.24	20240206	19280	-32.05	20240715	7880	66.24	20240206	3.60	N	106190	500	53 억		4884147	N	N	0	N	00	N
153	20241002	160702	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-130	5	-0.99	91752520	7086	43.36	13010	13140	12730	17000	9160	13080	12948.42	45.96	0	-2836	13566	13322	12966	12722	12366	13445	12845	53	3920	500	9150	10	1	10633173	1377	17.04	1.29	12	0.07	760.00	10062.00	19280	20240715	-32.83	7880	20240206	64.34	19280	-32.83	20240715	7880	64.34	20240206	19280	-32.83	20240715	7880	64.34	20240206	3.57	N	106190	500	53 억		4886924	N	N	0	N	00	N
154	20241002	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-180	5	-1.38	74785970	5772	35.32	13010	13140	12730	17000	9160	13080	12956.68	45.96	0	-2675	13566	13322	12966	12722	12366	13445	12845	53	3920	500	9150	10	1	10633173	1372	16.97	1.28	12	0.05	760.00	10062.00	19280	20240715	-33.09	7880	20240206	63.71	19280	-33.09	20240715	7880	63.71	20240206	19280	-33.09	20240715	7880	63.71	20240206	3.57	N	106190	500	53 억		4886924	N	N	0	N	00	N
155	20241002	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-50	5	-0.38	54413590	4203	25.72	13010	13140	12730	17000	9160	13080	12946.37	45.96	0	-1734	13566	13322	12966	12722	12366	13445	12845	53	3920	500	9150	10	1	10633173	1386	17.14	1.29	12	0.04	760.00	10062.00	19280	20240715	-32.42	7880	20240206	65.36	19280	-32.42	20240715	7880	65.36	20240206	19280	-32.42	20240715	7880	65.36	20240206	3.57	N	106190	500	53 억		4886924	N	N	0	N	00	N
156	20241002	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-120	5	-0.92	46862170	3622	22.17	13010	13140	12730	17000	9160	13080	12938.20	45.96	0	-1319	13566	13322	12966	12722	12366	13445	12845	53	3920	500	9150	10	1	10633173	1378	17.05	1.29	12	0.03	760.00	10062.00	19280	20240715	-32.78	7880	20240206	64.47	19280	-32.78	20240715	7880	64.47	20240206	19280	-32.78	20240715	7880	64.47	20240206	3.57	N	106190	500	53 억		4886924	N	N	0	N	00	N
157	20241002	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-160	5	-1.22	32248290	2495	15.27	13010	13140	12730	17000	9160	13080	12925.17	45.96	0	-1016	13566	13322	12966	12722	12366	13445	12845	53	3920	500	9150	10	1	10633173	1374	17.00	1.28	12	0.02	760.00	10062.00	19280	20240715	-32.99	7880	20240206	63.96	19280	-32.99	20240715	7880	63.96	20240206	19280	-32.99	20240715	7880	63.96	20240206	3.57	N	106190	500	53 억		4886924	N	N	0	N	00	N
158	20241002	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-130	5	-0.99	31603720	2445	14.96	13010	13140	12730	17000	9160	13080	12925.86	45.96	0	-1005	13566	13322	12966	12722	12366	13445	12845	53	3920	500	9150	10	1	10633173	1377	17.04	1.29	12	0.02	760.00	10062.00	19280	20240715	-32.83	7880	20240206	64.34	19280	-32.83	20240715	7880	64.34	20240206	19280	-32.83	20240715	7880	64.34	20240206	3.57	N	106190	500	53 억		4886924	N	N	0	N	00	N
159	20241002	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-250	5	-1.91	27927770	2162	13.23	13010	13140	12730	17000	9160	13080	12917.56	45.96	0	-783	13566	13322	12966	12722	12366	13445	12845	53	3920	500	9150	10	1	10633173	1364	16.88	1.28	12	0.02	760.00	10062.00	19280	20240715	-33.45	7880	20240206	62.82	19280	-33.45	20240715	7880	62.82	20240206	19280	-33.45	20240715	7880	62.82	20240206	3.57	N	106190	500	53 억		4886924	N	N	0	N	00	N
160	20241002	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	10	2	0.08	8095180	622	3.81	13010	13140	12830	17000	9160	13080	13014.76	45.96	0	-244	13566	13322	12966	12722	12366	13445	12845	53	3920	500	9150	10	1	10633173	1392	17.22	1.30	12	0.01	760.00	10062.00	19280	20240715	-32.11	7880	20240206	66.12	19280	-32.11	20240715	7880	66.12	20240206	19280	-32.11	20240715	7880	66.12	20240206	3.57	N	106190	500	53 억		4886924	N	N	0	N	00	N