KissMeData/191420/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	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	680	2	4.17	138412700	8305	121.72	16710	17100	16250	21200	11420	16310	16663.99	0.63	0	-1029	17070	16690	16500	16120	15930	16595	16025	41	4890	500	11410	10	1	8108834	1378	-59.41	2.84	12	0.10	-286.00	5976.00	26100	20240522	-34.90	7460	20231031	127.75	26100	-34.90	20240522	10710	58.64	20240215	26100	-34.90	20240522	7460	127.75	20231031	1.01	N	191420	500	40 억		50751	N	N	0	N	00	N
3	20241031	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	180	2	1.10	58834450	3576	52.41	16710	16940	16250	21200	11420	16310	16452.59	0.63	0	-637	17070	16690	16500	16120	15930	16595	16025	41	4890	500	11410	10	1	8108834	1337	-57.66	2.76	12	0.04	-286.00	5976.00	26100	20240522	-36.82	7460	20231031	121.05	26100	-36.82	20240522	10710	53.97	20240215	26100	-36.82	20240522	7460	121.05	20231031	1.01	N	191420	500	40 억		50751	N	N	0	N	00	N
4	20241031	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	90	2	0.55	53376920	3242	47.52	16710	16940	16250	21200	11420	16310	16464.19	0.63	0	-383	17070	16690	16500	16120	15930	16595	16025	41	4890	500	11410	10	1	8108834	1330	-57.34	2.74	12	0.04	-286.00	5976.00	26100	20240522	-37.16	7460	20231031	119.84	26100	-37.16	20240522	10710	53.13	20240215	26100	-37.16	20240522	7460	119.84	20231031	1.01	N	191420	500	40 억		50751	N	N	0	N	00	N
5	20241031	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	250	2	1.53	46196610	2802	41.07	16710	16940	16250	21200	11420	16310	16487.01	0.63	0	-363	17070	16690	16500	16120	15930	16595	16025	41	4890	500	11410	10	1	8108834	1343	-57.90	2.77	12	0.03	-286.00	5976.00	26100	20240522	-36.55	7460	20231031	121.98	26100	-36.55	20240522	10710	54.62	20240215	26100	-36.55	20240522	7460	121.98	20231031	1.01	N	191420	500	40 억		50751	N	N	0	N	00	N
6	20241031	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	10	2	0.06	38706140	2344	34.35	16710	16940	16250	21200	11420	16310	16512.86	0.63	0	-417	17070	16690	16500	16120	15930	16595	16025	41	4890	500	11410	10	1	8108834	1323	-57.06	2.73	12	0.03	-286.00	5976.00	26100	20240522	-37.47	7460	20231031	118.77	26100	-37.47	20240522	10710	52.38	20240215	26100	-37.47	20240522	7460	118.77	20231031	1.01	N	191420	500	40 억		50751	N	N	0	N	00	N
7	20241031	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	16290	-20	5	-0.12	38297670	2319	33.99	16710	16940	16250	21200	11420	16310	16514.73	0.63	0	-417	17070	16690	16500	16120	15930	16595	16025	41	4890	500	11410	10	1	8108834	1321	-56.96	2.73	12	0.03	-286.00	5976.00	26100	20240522	-37.59	7460	20231031	118.36	26100	-37.59	20240522	10710	52.10	20240215	26100	-37.59	20240522	7460	118.36	20231031	1.01	N	191420	500	40 억		50751	N	N	0	N	00	N
8	20241031	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	16620	310	2	1.90	29388530	1773	25.99	16710	16940	16250	21200	11420	16310	16575.60	0.63	0	-389	17070	16690	16500	16120	15930	16595	16025	41	4890	500	11410	10	1	8108834	1348	-58.11	2.78	12	0.02	-286.00	5976.00	26100	20240522	-36.32	7460	20231031	122.79	26100	-36.32	20240522	10710	55.18	20240215	26100	-36.32	20240522	7460	122.79	20231031	1.01	N	191420	500	40 억		50751	N	N	0	N	00	N
9	20241031	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	530	2	3.25	14343000	856	12.55	16710	16940	16320	21200	11420	16310	16755.84	0.63	0	-241	17070	16690	16500	16120	15930	16595	16025	41	4890	500	11410	10	1	8108834	1366	-58.88	2.82	12	0.01	-286.00	5976.00	26100	20240522	-35.48	7460	20231031	125.74	26100	-35.48	20240522	10710	57.24	20240215	26100	-35.48	20240522	7460	125.74	20231031	1.01	N	191420	500	40 억		50751	N	N	0	N	00	N
10	20241030	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	16310	-460	5	-2.74	112811410	6822	163.28	16660	16880	16310	21800	11740	16770	16537.71	0.64	0	-1338	17183	16976	16843	16636	16503	17080	16740	41	5030	500	11730	10	1	8108834	1323	-57.03	2.73	12	0.08	-286.00	5976.00	26100	20240522	-37.51	7430	20231023	119.52	26100	-37.51	20240522	10710	52.29	20240215	26100	-37.51	20240522	7460	118.63	20231031	1.02	N	191420	500	40 억		52176	N	N	0	N	00	N
11	20241030	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	16620	-150	5	-0.89	87066920	5256	125.80	16660	16880	16430	21800	11740	16770	16565.24	0.64	0	-715	17183	16976	16843	16636	16503	17080	16740	41	5030	500	11730	10	1	8108834	1348	-58.11	2.78	12	0.06	-286.00	5976.00	26100	20240522	-36.32	7430	20231023	123.69	26100	-36.32	20240522	10710	55.18	20240215	26100	-36.32	20240522	7460	122.79	20231031	1.02	N	191420	500	40 억		52176	N	N	0	N	00	N
12	20241030	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	-190	5	-1.13	70241030	4239	101.46	16660	16880	16430	21800	11740	16770	16570.19	0.64	0	-63	17183	16976	16843	16636	16503	17080	16740	41	5030	500	11730	10	1	8108834	1344	-57.97	2.77	12	0.05	-286.00	5976.00	26100	20240522	-36.48	7430	20231023	123.15	26100	-36.48	20240522	10710	54.81	20240215	26100	-36.48	20240522	7460	122.25	20231031	1.02	N	191420	500	40 억		52176	N	N	0	N	00	N
13	20241030	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	16540	-230	5	-1.37	61022420	3682	88.13	16660	16880	16430	21800	11740	16770	16573.17	0.64	0	-8	17183	16976	16843	16636	16503	17080	16740	41	5030	500	11730	10	1	8108834	1341	-57.83	2.77	12	0.05	-286.00	5976.00	26100	20240522	-36.63	7430	20231023	122.61	26100	-36.63	20240522	10710	54.44	20240215	26100	-36.63	20240522	7460	121.72	20231031	1.02	N	191420	500	40 억		52176	N	N	0	N	00	N
14	20241030	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-70	5	-0.42	53941020	3254	77.88	16660	16880	16430	21800	11740	16770	16576.83	0.64	0	42	17183	16976	16843	16636	16503	17080	16740	41	5030	500	11730	10	1	8108834	1354	-58.39	2.79	12	0.04	-286.00	5976.00	26100	20240522	-36.02	7430	20231023	124.76	26100	-36.02	20240522	10710	55.93	20240215	26100	-36.02	20240522	7460	123.86	20231031	1.02	N	191420	500	40 억		52176	N	N	0	N	00	N
15	20241030	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	-190	5	-1.13	34711210	2091	50.05	16660	16880	16430	21800	11740	16770	16600.29	0.64	0	18	17183	16976	16843	16636	16503	17080	16740	41	5030	500	11730	10	1	8108834	1344	-57.97	2.77	12	0.03	-286.00	5976.00	26100	20240522	-36.48	7430	20231023	123.15	26100	-36.48	20240522	10710	54.81	20240215	26100	-36.48	20240522	7460	122.25	20231031	1.02	N	191420	500	40 억		52176	N	N	0	N	00	N
16	20241030	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	110	2	0.66	16983180	1019	24.39	16660	16880	16520	21800	11740	16770	16666.52	0.64	0	-69	17183	16976	16843	16636	16503	17080	16740	41	5030	500	11730	10	1	8108834	1369	-59.02	2.82	12	0.01	-286.00	5976.00	26100	20240522	-35.33	7430	20231023	127.19	26100	-35.33	20240522	10710	57.61	20240215	26100	-35.33	20240522	7460	126.27	20231031	1.02	N	191420	500	40 억		52176	N	N	0	N	00	N
17	20241030	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	40	2	0.24	4122870	247	5.91	16660	16810	16660	21800	11740	16770	16691.78	0.64	0	-3	17183	16976	16843	16636	16503	17080	16740	41	5030	500	11730	10	1	8108834	1363	-58.78	2.81	12	0.00	-286.00	5976.00	26100	20240522	-35.59	7430	20231023	126.24	26100	-35.59	20240522	10710	56.96	20240215	26100	-35.59	20240522	7460	125.34	20231031	1.02	N	191420	500	40 억		52176	N	N	0	N	00	N
18	20241029	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	-90	5	-0.53	69532510	4113	35.24	16750	17050	16710	21900	11810	16860	16905.55	0.65	0	-563	17513	17186	16853	16526	16193	17020	16360	41	5040	500	11800	10	1	8108834	1360	-58.64	2.81	12	0.05	-286.00	5976.00	26100	20240522	-35.75	7430	20231023	125.71	26100	-35.75	20240522	10710	56.58	20240215	26100	-35.75	20240522	7460	124.80	20231031	1.04	N	191420	500	40 억		52735	N	N	0	N	00	N
19	20241029	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	0	3	0.00	62933440	3720	31.87	16750	17050	16710	21900	11810	16860	16917.59	0.65	0	-488	17513	17186	16853	16526	16193	17020	16360	41	5040	500	11800	10	1	8108834	1367	-58.95	2.82	12	0.05	-286.00	5976.00	26100	20240522	-35.40	7430	20231023	126.92	26100	-35.40	20240522	10710	57.42	20240215	26100	-35.40	20240522	7460	126.01	20231031	1.04	N	191420	500	40 억		52735	N	N	0	N	00	N
20	20241029	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	110	2	0.65	43976870	2605	22.32	16750	17050	16710	21900	11810	16860	16881.72	0.65	0	42	17513	17186	16853	16526	16193	17020	16360	41	5040	500	11800	10	1	8108834	1376	-59.34	2.84	12	0.03	-286.00	5976.00	26100	20240522	-34.98	7430	20231023	128.40	26100	-34.98	20240522	10710	58.45	20240215	26100	-34.98	20240522	7460	127.48	20231031	1.04	N	191420	500	40 억		52735	N	N	0	N	00	N
21	20241029	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	10	2	0.06	22567340	1342	11.50	16750	16900	16710	21900	11810	16860	16816.20	0.65	0	-395	17513	17186	16853	16526	16193	17020	16360	41	5040	500	11800	10	1	8108834	1368	-58.99	2.82	12	0.02	-286.00	5976.00	26100	20240522	-35.36	7430	20231023	127.05	26100	-35.36	20240522	10710	57.52	20240215	26100	-35.36	20240522	7460	126.14	20231031	1.04	N	191420	500	40 억		52735	N	N	0	N	00	N
22	20241029	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	-20	5	-0.12	16926690	1007	8.63	16750	16900	16710	21900	11810	16860	16809.03	0.65	0	-327	17513	17186	16853	16526	16193	17020	16360	41	5040	500	11800	10	1	8108834	1366	-58.88	2.82	12	0.01	-286.00	5976.00	26100	20240522	-35.48	7430	20231023	126.65	26100	-35.48	20240522	10710	57.24	20240215	26100	-35.48	20240522	7460	125.74	20231031	1.04	N	191420	500	40 억		52735	N	N	0	N	00	N
23	20241029	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	-90	5	-0.53	15706120	934	8.00	16750	16900	16750	21900	11810	16860	16815.97	0.65	0	-322	17513	17186	16853	16526	16193	17020	16360	41	5040	500	11800	10	1	8108834	1360	-58.64	2.81	12	0.01	-286.00	5976.00	26100	20240522	-35.75	7430	20231023	125.71	26100	-35.75	20240522	10710	56.58	20240215	26100	-35.75	20240522	7460	124.80	20231031	1.04	N	191420	500	40 억		52735	N	N	0	N	00	N
24	20241029	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	40	2	0.24	10536830	626	5.36	16750	16900	16750	21900	11810	16860	16832.00	0.65	0	-81	17513	17186	16853	16526	16193	17020	16360	41	5040	500	11800	10	1	8108834	1370	-59.09	2.83	12	0.01	-286.00	5976.00	26100	20240522	-35.25	7430	20231023	127.46	26100	-35.25	20240522	10710	57.80	20240215	26100	-35.25	20240522	7460	126.54	20231031	1.04	N	191420	500	40 억		52735	N	N	0	N	00	N
25	20241028	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-440	5	-2.54	193989920	11573	39.89	17040	17180	16520	22450	12110	17300	16762.28	0.71	0	-4504	18693	17996	17163	16466	15633	18345	16815	41	5150	500	12110	10	1	8108834	1367	-58.95	2.82	12	0.14	-286.00	5976.00	26100	20240522	-35.40	7430	20231023	126.92	26100	-35.40	20240522	10710	57.42	20240215	26100	-35.40	20240522	7460	126.01	20231031	1.04	N	191420	500	40 억		57229	N	N	0	N	00	N
26	20241028	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-630	5	-3.64	142492580	8506	29.32	17040	17180	16520	22450	12110	17300	16752.01	0.71	0	-3716	18693	17996	17163	16466	15633	18345	16815	41	5150	500	12110	10	1	8108834	1352	-58.29	2.79	12	0.10	-286.00	5976.00	26100	20240522	-36.13	7430	20231023	124.36	26100	-36.13	20240522	10710	55.65	20240215	26100	-36.13	20240522	7460	123.46	20231031	1.04	N	191420	500	40 억		57229	N	N	0	N	00	N
27	20241028	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	16660	-640	5	-3.70	127318060	7600	26.20	17040	17180	16520	22450	12110	17300	16752.38	0.71	0	-3286	18693	17996	17163	16466	15633	18345	16815	41	5150	500	12110	10	1	8108834	1351	-58.25	2.79	12	0.09	-286.00	5976.00	26100	20240522	-36.17	7430	20231023	124.23	26100	-36.17	20240522	10710	55.56	20240215	26100	-36.17	20240522	7460	123.32	20231031	1.04	N	191420	500	40 억		57229	N	N	0	N	00	N
28	20241028	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-630	5	-3.64	113402250	6765	23.32	17040	17180	16520	22450	12110	17300	16763.08	0.71	0	-2809	18693	17996	17163	16466	15633	18345	16815	41	5150	500	12110	10	1	8108834	1352	-58.29	2.79	12	0.08	-286.00	5976.00	26100	20240522	-36.13	7430	20231023	124.36	26100	-36.13	20240522	10710	55.65	20240215	26100	-36.13	20240522	7460	123.46	20231031	1.04	N	191420	500	40 억		57229	N	N	0	N	00	N
29	20241028	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	-620	5	-3.58	106136310	6329	21.82	17040	17180	16520	22450	12110	17300	16769.84	0.71	0	-2730	18693	17996	17163	16466	15633	18345	16815	41	5150	500	12110	10	1	8108834	1353	-58.32	2.79	12	0.08	-286.00	5976.00	26100	20240522	-36.09	7430	20231023	124.50	26100	-36.09	20240522	10710	55.74	20240215	26100	-36.09	20240522	7460	123.59	20231031	1.04	N	191420	500	40 억		57229	N	N	0	N	00	N
30	20241028	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-600	5	-3.47	97567100	5815	20.04	17040	17180	16520	22450	12110	17300	16778.52	0.71	0	-2519	18693	17996	17163	16466	15633	18345	16815	41	5150	500	12110	10	1	8108834	1354	-58.39	2.79	12	0.07	-286.00	5976.00	26100	20240522	-36.02	7430	20231023	124.76	26100	-36.02	20240522	10710	55.93	20240215	26100	-36.02	20240522	7460	123.86	20231031	1.04	N	191420	500	40 억		57229	N	N	0	N	00	N
31	20241028	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	-520	5	-3.01	92278410	5499	18.95	17040	17180	16520	22450	12110	17300	16780.94	0.71	0	-2408	18693	17996	17163	16466	15633	18345	16815	41	5150	500	12110	10	1	8108834	1361	-58.67	2.81	12	0.07	-286.00	5976.00	26100	20240522	-35.71	7430	20231023	125.84	26100	-35.71	20240522	10710	56.68	20240215	26100	-35.71	20240522	7460	124.93	20231031	1.04	N	191420	500	40 억		57229	N	N	0	N	00	N
32	20241028	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	-320	5	-1.85	27951990	1650	5.69	17040	17180	16820	22450	12110	17300	16940.60	0.71	0	141	18693	17996	17163	16466	15633	18345	16815	41	5150	500	12110	10	1	8108834	1377	-59.37	2.84	12	0.02	-286.00	5976.00	26100	20240522	-34.94	7430	20231023	128.53	26100	-34.94	20240522	10710	58.54	20240215	26100	-34.94	20240522	7460	127.61	20231031	1.04	N	191420	500	40 억		57229	N	N	0	N	00	N
33	20241025	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	320	2	1.88	476320470	28237	110.99	16930	17860	16330	22050	11890	16980	16867.20	0.79	0	-6569	17926	17452	16526	16052	15126	17690	16290	41	5070	500	11880	10	1	8108834	1403	-60.49	2.89	12	0.35	-286.00	5976.00	26100	20240522	-33.72	7430	20231023	132.84	26100	-33.72	20240522	10710	61.53	20240215	26100	-33.72	20240522	7460	131.90	20231031	1.04	N	191420	500	40 억		63982	N	N	0	N	00	N
34	20241025	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	-470	5	-2.77	290772940	17416	68.46	16930	17140	16330	22050	11890	16980	16695.15	0.79	0	-4924	17926	17452	16526	16052	15126	17690	16290	41	5070	500	11880	10	1	8108834	1339	-57.73	2.76	12	0.21	-286.00	5976.00	26100	20240522	-36.74	7430	20231023	122.21	26100	-36.74	20240522	10710	54.15	20240215	26100	-36.74	20240522	7460	121.31	20231031	1.04	N	191420	500	40 억		63982	N	N	0	N	00	N
35	20241025	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	-530	5	-3.12	242515530	14488	56.95	16930	17140	16380	22050	11890	16980	16738.46	0.79	0	-3850	17926	17452	16526	16052	15126	17690	16290	41	5070	500	11880	10	1	8108834	1334	-57.52	2.75	12	0.18	-286.00	5976.00	26100	20240522	-36.97	7430	20231023	121.40	26100	-36.97	20240522	10710	53.59	20240215	26100	-36.97	20240522	7460	120.51	20231031	1.04	N	191420	500	40 억		63982	N	N	0	N	00	N
36	20241025	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-460	5	-2.71	214115290	12764	50.17	16930	17140	16430	22050	11890	16980	16774.36	0.79	0	-2941	17926	17452	16526	16052	15126	17690	16290	41	5070	500	11880	10	1	8108834	1340	-57.76	2.76	12	0.16	-286.00	5976.00	26100	20240522	-36.70	7430	20231023	122.34	26100	-36.70	20240522	10710	54.25	20240215	26100	-36.70	20240522	7460	121.45	20231031	1.04	N	191420	500	40 억		63982	N	N	0	N	00	N
37	20241025	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	-490	5	-2.89	199941020	11906	46.80	16930	17140	16430	22050	11890	16980	16792.73	0.79	0	-2271	17926	17452	16526	16052	15126	17690	16290	41	5070	500	11880	10	1	8108834	1337	-57.66	2.76	12	0.15	-286.00	5976.00	26100	20240522	-36.82	7430	20231023	121.94	26100	-36.82	20240522	10710	53.97	20240215	26100	-36.82	20240522	7460	121.05	20231031	1.04	N	191420	500	40 억		63982	N	N	0	N	00	N
38	20241025	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-310	5	-1.83	184078850	10948	43.03	16930	17140	16430	22050	11890	16980	16813.38	0.79	0	-2027	17926	17452	16526	16052	15126	17690	16290	41	5070	500	11880	10	1	8108834	1352	-58.29	2.79	12	0.14	-286.00	5976.00	26100	20240522	-36.13	7430	20231023	124.36	26100	-36.13	20240522	10710	55.65	20240215	26100	-36.13	20240522	7460	123.46	20231031	1.04	N	191420	500	40 억		63982	N	N	0	N	00	N
39	20241025	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-10	5	-0.06	106417660	6292	24.73	16930	17140	16700	22050	11890	16980	16912.78	0.79	0	-1937	17926	17452	16526	16052	15126	17690	16290	41	5070	500	11880	10	1	8108834	1376	-59.34	2.84	12	0.08	-286.00	5976.00	26100	20240522	-34.98	7430	20231023	128.40	26100	-34.98	20240522	10710	58.45	20240215	26100	-34.98	20240522	7460	127.48	20231031	1.04	N	191420	500	40 억		63982	N	N	0	N	00	N
40	20241025	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	-170	5	-1.00	18548580	1101	4.33	16930	16940	16770	22050	11890	16980	16842.54	0.79	0	63	17926	17452	16526	16052	15126	17690	16290	41	5070	500	11880	10	1	8108834	1363	-58.78	2.81	12	0.01	-286.00	5976.00	26100	20240522	-35.59	7430	20231023	126.24	26100	-35.59	20240522	10710	56.96	20240215	26100	-35.59	20240522	7460	125.34	20231031	1.04	N	191420	500	40 억		63982	N	N	0	N	00	N
41	20241024	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	980	2	6.12	405804340	24701	202.40	15920	17000	15600	20800	11200	16000	16426.37	0.79	0	-160	16633	16316	15683	15366	14733	16475	15525	41	4800	500	11200	10	1	8108834	1377	-59.37	2.84	12	0.30	-286.00	5976.00	26100	20240522	-34.94	7430	20231023	128.53	26100	-34.94	20240522	10710	58.54	20240215	26100	-34.94	20240522	7460	127.61	20231031	1.05	N	191420	500	40 억		64292	N	N	0	N	00	N
42	20241024	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	340	2	2.12	284554820	17464	143.10	15920	16600	15600	20800	11200	16000	16293.79	0.79	0	-467	16633	16316	15683	15366	14733	16475	15525	41	4800	500	11200	10	1	8108834	1325	-57.13	2.73	12	0.22	-286.00	5976.00	26100	20240522	-37.39	7430	20231023	119.92	26100	-37.39	20240522	10710	52.57	20240215	26100	-37.39	20240522	7460	119.03	20231031	1.05	N	191420	500	40 억		64292	N	N	0	N	00	N
43	20241024	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	450	2	2.81	273016250	16761	137.34	15920	16600	15600	20800	11200	16000	16288.78	0.79	0	-290	16633	16316	15683	15366	14733	16475	15525	41	4800	500	11200	10	1	8108834	1334	-57.52	2.75	12	0.21	-286.00	5976.00	26100	20240522	-36.97	7430	20231023	121.40	26100	-36.97	20240522	10710	53.59	20240215	26100	-36.97	20240522	7460	120.51	20231031	1.05	N	191420	500	40 억		64292	N	N	0	N	00	N
44	20241024	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	16390	390	2	2.44	256352050	15743	129.00	15920	16600	15600	20800	11200	16000	16283.56	0.79	0	-509	16633	16316	15683	15366	14733	16475	15525	41	4800	500	11200	10	1	8108834	1329	-57.31	2.74	12	0.19	-286.00	5976.00	26100	20240522	-37.20	7430	20231023	120.59	26100	-37.20	20240522	10710	53.03	20240215	26100	-37.20	20240522	7460	119.71	20231031	1.05	N	191420	500	40 억		64292	N	N	0	N	00	N
45	20241024	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	550	2	3.44	218302240	13436	110.10	15920	16600	15600	20800	11200	16000	16247.56	0.79	0	347	16633	16316	15683	15366	14733	16475	15525	41	4800	500	11200	10	1	8108834	1342	-57.87	2.77	12	0.17	-286.00	5976.00	26100	20240522	-36.59	7430	20231023	122.75	26100	-36.59	20240522	10710	54.53	20240215	26100	-36.59	20240522	7460	121.85	20231031	1.05	N	191420	500	40 억		64292	N	N	0	N	00	N
46	20241024	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	16290	290	2	1.81	193129450	11903	97.53	15920	16600	15600	20800	11200	16000	16225.28	0.79	0	285	16633	16316	15683	15366	14733	16475	15525	41	4800	500	11200	10	1	8108834	1321	-56.96	2.73	12	0.15	-286.00	5976.00	26100	20240522	-37.59	7430	20231023	119.25	26100	-37.59	20240522	10710	52.10	20240215	26100	-37.59	20240522	7460	118.36	20231031	1.05	N	191420	500	40 억		64292	N	N	0	N	00	N
47	20241024	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	430	2	2.69	161577750	9967	81.67	15920	16600	15600	20800	11200	16000	16211.27	0.79	0	186	16633	16316	15683	15366	14733	16475	15525	41	4800	500	11200	10	1	8108834	1332	-57.45	2.75	12	0.12	-286.00	5976.00	26100	20240522	-37.05	7430	20231023	121.13	26100	-37.05	20240522	10710	53.41	20240215	26100	-37.05	20240522	7460	120.24	20231031	1.05	N	191420	500	40 억		64292	N	N	0	N	00	N
48	20241024	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-320	5	-2.00	12516020	793	6.50	15920	15920	15600	20800	11200	16000	15783.13	0.79	0	-486	16633	16316	15683	15366	14733	16475	15525	41	4800	500	11200	10	1	8108834	1271	-54.83	2.62	12	0.01	-286.00	5976.00	26100	20240522	-39.92	7430	20231023	111.04	26100	-39.92	20240522	10710	46.41	20240215	26100	-39.92	20240522	7460	110.19	20231031	1.05	N	191420	500	40 억		64292	N	N	0	N	00	N
49	20241023	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	680	2	4.44	187666320	12194	38.48	15320	16000	15050	19910	10730	15320	15389.85	0.83	0	-2747	15826	15572	15246	14992	14666	15700	15120	41	4590	500	10720	10	1	8108834	1297	-55.94	2.68	12	0.15	-286.00	5976.00	26100	20240522	-38.70	7430	20231023	115.34	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7430	115.34	20231023	1.05	N	191420	500	40 억		67099	N	N	0	N	00	N
50	20241023	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-20	5	-0.13	115379620	7583	23.93	15320	15490	15050	19910	10730	15320	15215.56	0.83	0	-2511	15826	15572	15246	14992	14666	15700	15120	41	4590	500	10720	10	1	8108834	1241	-53.50	2.56	12	0.09	-286.00	5976.00	26100	20240522	-41.38	7430	20231023	105.92	26100	-41.38	20240522	10710	42.86	20240215	26100	-41.38	20240522	7430	105.92	20231023	1.05	N	191420	500	40 억		67099	N	N	0	N	00	N
51	20241023	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-130	5	-0.85	42782460	2829	8.93	15320	15490	15050	19910	10730	15320	15122.82	0.83	0	-1909	15826	15572	15246	14992	14666	15700	15120	41	4590	500	10720	10	1	8108834	1232	-53.11	2.54	12	0.03	-286.00	5976.00	26100	20240522	-41.80	7430	20231023	104.44	26100	-41.80	20240522	10710	41.83	20240215	26100	-41.80	20240522	7430	104.44	20231023	1.05	N	191420	500	40 억		67099	N	N	0	N	00	N
52	20241023	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	-240	5	-1.57	32295780	2136	6.74	15320	15490	15050	19910	10730	15320	15119.75	0.83	0	-1282	15826	15572	15246	14992	14666	15700	15120	41	4590	500	10720	10	1	8108834	1223	-52.73	2.52	12	0.03	-286.00	5976.00	26100	20240522	-42.22	7430	20231023	102.96	26100	-42.22	20240522	10710	40.80	20240215	26100	-42.22	20240522	7430	102.96	20231023	1.05	N	191420	500	40 억		67099	N	N	0	N	00	N
53	20241023	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-170	5	-1.11	23457800	1550	4.89	15320	15490	15050	19910	10730	15320	15134.06	0.83	0	-1125	15826	15572	15246	14992	14666	15700	15120	41	4590	500	10720	10	1	8108834	1228	-52.97	2.54	12	0.02	-286.00	5976.00	26100	20240522	-41.95	7430	20231023	103.90	26100	-41.95	20240522	10710	41.46	20240215	26100	-41.95	20240522	7430	103.90	20231023	1.05	N	191420	500	40 억		67099	N	N	0	N	00	N
54	20241023	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-120	5	-0.78	20363810	1345	4.24	15320	15490	15050	19910	10730	15320	15140.38	0.83	0	-1135	15826	15572	15246	14992	14666	15700	15120	41	4590	500	10720	10	1	8108834	1233	-53.15	2.54	12	0.02	-286.00	5976.00	26100	20240522	-41.76	7430	20231023	104.58	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	7430	104.58	20231023	1.05	N	191420	500	40 억		67099	N	N	0	N	00	N
55	20241023	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	-90	5	-0.59	10375550	683	2.16	15320	15490	15050	19910	10730	15320	15191.14	0.83	0	-524	15826	15572	15246	14992	14666	15700	15120	41	4590	500	10720	10	1	8108834	1235	-53.25	2.55	12	0.01	-286.00	5976.00	26100	20240522	-41.65	7430	20231023	104.98	26100	-41.65	20240522	10710	42.20	20240215	26100	-41.65	20240522	7430	104.98	20231023	1.05	N	191420	500	40 억		67099	N	N	0	N	00	N
56	20241023	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	130	2	0.85	1918140	124	0.39	15320	15490	15320	19910	10730	15320	15468.87	0.83	0	-99	15826	15572	15246	14992	14666	15700	15120	41	4590	500	10720	10	1	8108834	1253	-54.02	2.59	12	0.00	-286.00	5976.00	26100	20240522	-40.80	7430	20231023	107.94	26100	-40.80	20240522	10710	44.26	20240215	26100	-40.80	20240522	7430	107.94	20231023	1.05	N	191420	500	40 억		67099	N	N	0	N	00	N
57	20241022	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	240	2	1.59	479228630	31690	99.37	15040	15500	14920	19600	10560	15080	15120.50	0.79	0	3070	15573	15326	15093	14846	14613	15210	14730	41	4520	500	10550	10	1	8108834	1242	-53.57	2.56	12	0.39	-286.00	5976.00	26100	20240522	-41.30	7430	20231023	106.19	26100	-41.30	20240522	10710	43.04	20240215	26100	-41.30	20240522	7430	106.19	20231023	1.06	N	191420	500	40 억		63997	N	N	0	N	00	N
58	20241022	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	100	2	0.66	420140250	27810	87.21	15040	15500	14920	19600	10560	15080	15107.52	0.79	0	4342	15573	15326	15093	14846	14613	15210	14730	41	4520	500	10550	10	1	8108834	1231	-53.08	2.54	12	0.34	-286.00	5976.00	26100	20240522	-41.84	7430	20231023	104.31	26100	-41.84	20240522	10710	41.74	20240215	26100	-41.84	20240522	7430	104.31	20231023	1.06	N	191420	500	40 억		63997	N	N	0	N	00	N
59	20241022	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	15010	-70	5	-0.46	68491520	4552	14.27	15040	15250	14920	19600	10560	15080	15046.47	0.79	0	342	15573	15326	15093	14846	14613	15210	14730	41	4520	500	10550	10	1	8108834	1217	-52.48	2.51	12	0.06	-286.00	5976.00	26100	20240522	-42.49	7430	20231023	102.02	26100	-42.49	20240522	10710	40.15	20240215	26100	-42.49	20240522	7430	102.02	20231023	1.06	N	191420	500	40 억		63997	N	N	0	N	00	N
60	20241022	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	50	2	0.33	58006310	3855	12.09	15040	15250	14920	19600	10560	15080	15047.03	0.79	0	91	15573	15326	15093	14846	14613	15210	14730	41	4520	500	10550	10	1	8108834	1227	-52.90	2.53	12	0.05	-286.00	5976.00	26100	20240522	-42.03	7430	20231023	103.63	26100	-42.03	20240522	10710	41.27	20240215	26100	-42.03	20240522	7430	103.63	20231023	1.06	N	191420	500	40 억		63997	N	N	0	N	00	N
61	20241022	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	110	2	0.73	46840450	3117	9.77	15040	15250	14920	19600	10560	15080	15027.41	0.79	0	-62	15573	15326	15093	14846	14613	15210	14730	41	4520	500	10550	10	1	8108834	1232	-53.11	2.54	12	0.04	-286.00	5976.00	26100	20240522	-41.80	7430	20231023	104.44	26100	-41.80	20240522	10710	41.83	20240215	26100	-41.80	20240522	7430	104.44	20231023	1.06	N	191420	500	40 억		63997	N	N	0	N	00	N
62	20241022	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	10	2	0.07	31710230	2113	6.63	15040	15250	14920	19600	10560	15080	15007.21	0.79	0	-442	15573	15326	15093	14846	14613	15210	14730	41	4520	500	10550	10	1	8108834	1224	-52.76	2.53	12	0.03	-286.00	5976.00	26100	20240522	-42.18	7430	20231023	103.10	26100	-42.18	20240522	10710	40.90	20240215	26100	-42.18	20240522	7430	103.10	20231023	1.06	N	191420	500	40 억		63997	N	N	0	N	00	N
63	20241022	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-120	5	-0.80	20551460	1367	4.29	15040	15250	14920	19600	10560	15080	15033.99	0.79	0	-703	15573	15326	15093	14846	14613	15210	14730	41	4520	500	10550	10	1	8108834	1213	-52.31	2.50	12	0.02	-286.00	5976.00	26100	20240522	-42.68	7430	20231023	101.35	26100	-42.68	20240522	10710	39.68	20240215	26100	-42.68	20240522	7430	101.35	20231023	1.06	N	191420	500	40 억		63997	N	N	0	N	00	N
64	20241022	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	-50	5	-0.33	6037480	401	1.26	15040	15090	15030	19600	10560	15080	15056.06	0.79	0	-92	15573	15326	15093	14846	14613	15210	14730	41	4520	500	10550	10	1	8108834	1219	-52.55	2.52	12	0.00	-286.00	5976.00	26100	20240522	-42.41	7430	20231023	102.29	26100	-42.41	20240522	10710	40.34	20240215	26100	-42.41	20240522	7430	102.29	20231023	1.06	N	191420	500	40 억		63997	N	N	0	N	00	N
65	20241021	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	160	2	1.07	473270570	31282	313.13	15280	15340	14860	19390	10450	14920	15129.48	0.75	0	2824	15640	15280	15090	14730	14540	15185	14635	41	4470	500	10440	10	1	8108834	1223	-52.73	2.52	12	0.39	-286.00	5976.00	26100	20240522	-42.22	7430	20231023	102.96	26100	-42.22	20240522	10710	40.80	20240215	26100	-42.22	20240522	7430	102.96	20231023	1.05	N	191420	500	40 억		61193	N	N	0	N	00	N
66	20241021	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	400	2	2.68	461212380	30482	305.13	15280	15340	14860	19390	10450	14920	15130.65	0.75	0	2661	15640	15280	15090	14730	14540	15185	14635	41	4470	500	10440	10	1	8108834	1242	-53.57	2.56	12	0.38	-286.00	5976.00	26100	20240522	-41.30	7430	20231023	106.19	26100	-41.30	20240522	10710	43.04	20240215	26100	-41.30	20240522	7430	106.19	20231023	1.05	N	191420	500	40 억		61193	N	N	0	N	00	N
67	20241021	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	15220	300	2	2.01	440788200	29145	291.74	15280	15340	14860	19390	10450	14920	15123.97	0.75	0	3526	15640	15280	15090	14730	14540	15185	14635	41	4470	500	10440	10	1	8108834	1234	-53.22	2.55	12	0.36	-286.00	5976.00	26100	20240522	-41.69	7430	20231023	104.85	26100	-41.69	20240522	10710	42.11	20240215	26100	-41.69	20240522	7430	104.85	20231023	1.05	N	191420	500	40 억		61193	N	N	0	N	00	N
68	20241021	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	400	2	2.68	127689660	8484	84.92	15280	15340	14860	19390	10450	14920	15050.64	0.75	0	2334	15640	15280	15090	14730	14540	15185	14635	41	4470	500	10440	10	1	8108834	1242	-53.57	2.56	12	0.10	-286.00	5976.00	26100	20240522	-41.30	7430	20231023	106.19	26100	-41.30	20240522	10710	43.04	20240215	26100	-41.30	20240522	7430	106.19	20231023	1.05	N	191420	500	40 억		61193	N	N	0	N	00	N
69	20241021	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	200	2	1.34	105140270	7003	70.10	15280	15300	14860	19390	10450	14920	15013.60	0.75	0	1256	15640	15280	15090	14730	14540	15185	14635	41	4470	500	10440	10	1	8108834	1226	-52.87	2.53	12	0.09	-286.00	5976.00	26100	20240522	-42.07	7430	20231023	103.50	26100	-42.07	20240522	10710	41.18	20240215	26100	-42.07	20240522	7430	103.50	20231023	1.05	N	191420	500	40 억		61193	N	N	0	N	00	N
70	20241021	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	220	2	1.47	52263500	3481	34.84	15280	15300	14860	19390	10450	14920	15013.93	0.75	0	-165	15640	15280	15090	14730	14540	15185	14635	41	4470	500	10440	10	1	8108834	1228	-52.94	2.53	12	0.04	-286.00	5976.00	26100	20240522	-41.99	7430	20231023	103.77	26100	-41.99	20240522	10710	41.36	20240215	26100	-41.99	20240522	7430	103.77	20231023	1.05	N	191420	500	40 억		61193	N	N	0	N	00	N
71	20241021	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	230	2	1.54	10843030	719	7.20	15280	15300	14860	19390	10450	14920	15080.71	0.75	0	-240	15640	15280	15090	14730	14540	15185	14635	41	4470	500	10440	10	1	8108834	1228	-52.97	2.54	12	0.01	-286.00	5976.00	26100	20240522	-41.95	7430	20231023	103.90	26100	-41.95	20240522	10710	41.46	20240215	26100	-41.95	20240522	7430	103.90	20231023	1.05	N	191420	500	40 억		61193	N	N	0	N	00	N
72	20241021	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	180	2	1.21	4733540	313	3.13	15280	15300	14900	19390	10450	14920	15123.13	0.75	0	-165	15640	15280	15090	14730	14540	15185	14635	41	4470	500	10440	10	1	8108834	1224	-52.80	2.53	12	0.00	-286.00	5976.00	26100	20240522	-42.15	7430	20231023	103.23	26100	-42.15	20240522	10710	40.99	20240215	26100	-42.15	20240522	7430	103.23	20231023	1.05	N	191420	500	40 억		61193	N	N	0	N	00	N
73	20241018	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-280	5	-1.84	144271660	9585	291.96	15200	15450	14900	19760	10640	15200	15052.26	0.77	0	-1365	15666	15432	15256	15022	14846	15550	15140	41	4560	500	10640	10	1	8108834	1210	-52.17	2.50	12	0.12	-286.00	5976.00	26100	20240522	-42.84	7430	20231023	100.81	26100	-42.84	20240522	10710	39.31	20240215	26100	-42.84	20240522	7430	100.81	20231023	1.05	N	191420	500	40 억		62578	N	N	0	N	00	N
74	20241018	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	-110	5	-0.72	139598380	9272	282.42	15200	15450	14900	19760	10640	15200	15055.91	0.77	0	-1308	15666	15432	15256	15022	14846	15550	15140	41	4560	500	10640	10	1	8108834	1224	-52.76	2.53	12	0.11	-286.00	5976.00	26100	20240522	-42.18	7430	20231023	103.10	26100	-42.18	20240522	10710	40.90	20240215	26100	-42.18	20240522	7430	103.10	20231023	1.05	N	191420	500	40 억		62578	N	N	0	N	00	N
75	20241018	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	-120	5	-0.79	123440730	8195	249.62	15200	15450	14900	19760	10640	15200	15062.93	0.77	0	-1540	15666	15432	15256	15022	14846	15550	15140	41	4560	500	10640	10	1	8108834	1223	-52.73	2.52	12	0.10	-286.00	5976.00	26100	20240522	-42.22	7430	20231023	102.96	26100	-42.22	20240522	10710	40.80	20240215	26100	-42.22	20240522	7430	102.96	20231023	1.05	N	191420	500	40 억		62578	N	N	0	N	00	N
76	20241018	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	15010	-190	5	-1.25	120373580	7991	243.41	15200	15450	14900	19760	10640	15200	15063.64	0.77	0	-1535	15666	15432	15256	15022	14846	15550	15140	41	4560	500	10640	10	1	8108834	1217	-52.48	2.51	12	0.10	-286.00	5976.00	26100	20240522	-42.49	7430	20231023	102.02	26100	-42.49	20240522	10710	40.15	20240215	26100	-42.49	20240522	7430	102.02	20231023	1.05	N	191420	500	40 억		62578	N	N	0	N	00	N
77	20241018	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	-100	5	-0.66	98836090	6554	199.63	15200	15450	14950	19760	10640	15200	15080.27	0.77	0	-1451	15666	15432	15256	15022	14846	15550	15140	41	4560	500	10640	10	1	8108834	1224	-52.80	2.53	12	0.08	-286.00	5976.00	26100	20240522	-42.15	7430	20231023	103.23	26100	-42.15	20240522	10710	40.99	20240215	26100	-42.15	20240522	7430	103.23	20231023	1.05	N	191420	500	40 억		62578	N	N	0	N	00	N
78	20241018	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	-100	5	-0.66	14535370	963	29.33	15200	15450	15000	19760	10640	15200	15093.84	0.77	0	-478	15666	15432	15256	15022	14846	15550	15140	41	4560	500	10640	10	1	8108834	1224	-52.80	2.53	12	0.01	-286.00	5976.00	26100	20240522	-42.15	7430	20231023	103.23	26100	-42.15	20240522	10710	40.99	20240215	26100	-42.15	20240522	7430	103.23	20231023	1.05	N	191420	500	40 억		62578	N	N	0	N	00	N
79	20241018	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-10	5	-0.07	6748340	445	13.55	15200	15450	15090	19760	10640	15200	15164.81	0.77	0	-429	15666	15432	15256	15022	14846	15550	15140	41	4560	500	10640	10	1	8108834	1232	-53.11	2.54	12	0.01	-286.00	5976.00	26100	20240522	-41.80	7430	20231023	104.44	26100	-41.80	20240522	10710	41.83	20240215	26100	-41.80	20240522	7430	104.44	20231023	1.05	N	191420	500	40 억		62578	N	N	0	N	00	N
80	20241018	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	0	3	0.00	182670	12	0.37	15200	15450	15200	19760	10640	15200	15222.50	0.77	0	-6	15666	15432	15256	15022	14846	15550	15140	41	4560	500	10640	10	1	8108834	1233	-53.15	2.54	12	0.00	-286.00	5976.00	26100	20240522	-41.76	7430	20231023	104.58	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	7430	104.58	20231023	1.05	N	191420	500	40 억		62578	N	N	0	N	00	N
81	20241017	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	0	3	0.00	48730710	3203	82.74	15190	15490	15080	19760	10640	15200	15214.31	0.77	0	-25	15413	15306	15153	15046	14893	15360	15100	41	4560	500	10640	10	1	8108834	1233	-53.15	2.54	12	0.04	-286.00	5976.00	26100	20240522	-41.76	7430	20231023	104.58	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	7430	104.58	20231023	1.05	N	191420	500	40 억		62603	N	N	0	N	00	N
82	20241017	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	10	2	0.07	46283130	3042	78.58	15190	15490	15080	19760	10640	15200	15214.70	0.77	0	-16	15413	15306	15153	15046	14893	15360	15100	41	4560	500	10640	10	1	8108834	1233	-53.18	2.55	12	0.04	-286.00	5976.00	26100	20240522	-41.72	7430	20231023	104.71	26100	-41.72	20240522	10710	42.02	20240215	26100	-41.72	20240522	7430	104.71	20231023	1.05	N	191420	500	40 억		62603	N	N	0	N	00	N
83	20241017	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	0	3	0.00	42692590	2805	72.46	15190	15490	15080	19760	10640	15200	15220.17	0.77	0	-62	15413	15306	15153	15046	14893	15360	15100	41	4560	500	10640	10	1	8108834	1233	-53.15	2.54	12	0.03	-286.00	5976.00	26100	20240522	-41.76	7430	20231023	104.58	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	7430	104.58	20231023	1.05	N	191420	500	40 억		62603	N	N	0	N	00	N
84	20241017	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15220	20	2	0.13	33938040	2230	57.61	15190	15490	15080	19760	10640	15200	15218.85	0.77	0	250	15413	15306	15153	15046	14893	15360	15100	41	4560	500	10640	10	1	8108834	1234	-53.22	2.55	12	0.03	-286.00	5976.00	26100	20240522	-41.69	7430	20231023	104.85	26100	-41.69	20240522	10710	42.11	20240215	26100	-41.69	20240522	7430	104.85	20231023	1.05	N	191420	500	40 억		62603	N	N	0	N	00	N
85	20241017	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	100	2	0.66	18481740	1209	31.23	15190	15490	15080	19760	10640	15200	15286.80	0.77	0	-282	15413	15306	15153	15046	14893	15360	15100	41	4560	500	10640	10	1	8108834	1241	-53.50	2.56	12	0.01	-286.00	5976.00	26100	20240522	-41.38	7430	20231023	105.92	26100	-41.38	20240522	10710	42.86	20240215	26100	-41.38	20240522	7430	105.92	20231023	1.05	N	191420	500	40 억		62603	N	N	0	N	00	N
86	20241017	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	160	2	1.05	17017540	1113	28.75	15190	15490	15080	19760	10640	15200	15289.79	0.77	0	-375	15413	15306	15153	15046	14893	15360	15100	41	4560	500	10640	10	1	8108834	1246	-53.71	2.57	12	0.01	-286.00	5976.00	26100	20240522	-41.15	7430	20231023	106.73	26100	-41.15	20240522	10710	43.42	20240215	26100	-41.15	20240522	7430	106.73	20231023	1.05	N	191420	500	40 억		62603	N	N	0	N	00	N
87	20241017	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	10	2	0.07	5826000	382	9.87	15190	15490	15080	19760	10640	15200	15251.31	0.77	0	-198	15413	15306	15153	15046	14893	15360	15100	41	4560	500	10640	10	1	8108834	1233	-53.18	2.55	12	0.00	-286.00	5976.00	26100	20240522	-41.72	7430	20231023	104.71	26100	-41.72	20240522	10710	42.02	20240215	26100	-41.72	20240522	7430	104.71	20231023	1.05	N	191420	500	40 억		62603	N	N	0	N	00	N
88	20241017	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	-120	5	-0.79	2503330	163	4.21	15190	15490	15080	19760	10640	15200	15357.85	0.77	0	-103	15413	15306	15153	15046	14893	15360	15100	41	4560	500	10640	10	1	8108834	1223	-52.73	2.52	12	0.00	-286.00	5976.00	26100	20240522	-42.22	7430	20231023	102.96	26100	-42.22	20240522	10710	40.80	20240215	26100	-42.22	20240522	7430	102.96	20231023	1.05	N	191420	500	40 억		62603	N	N	0	N	00	N
89	20241016	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	20	2	0.13	57437700	3807	93.70	15180	15260	15000	19730	10630	15180	15085.80	0.76	0	1275	15493	15336	15173	15016	14853	15415	15095	41	4550	500	10620	10	1	8108834	1233	-53.15	2.54	12	0.05	-286.00	5976.00	26100	20240522	-41.76	7430	20231023	104.58	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	7430	104.58	20231023	1.05	N	191420	500	40 억		61328	N	N	0	N	00	N
90	20241016	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	80	2	0.53	53714400	3562	87.67	15180	15260	15000	19730	10630	15180	15079.84	0.76	0	1139	15493	15336	15173	15016	14853	15415	15095	41	4550	500	10620	10	1	8108834	1237	-53.36	2.55	12	0.04	-286.00	5976.00	26100	20240522	-41.53	7430	20231023	105.38	26100	-41.53	20240522	10710	42.48	20240215	26100	-41.53	20240522	7430	105.38	20231023	1.05	N	191420	500	40 억		61328	N	N	0	N	00	N
91	20241016	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15160	-20	5	-0.13	27064500	1798	44.25	15180	15230	15000	19730	10630	15180	15052.56	0.76	0	-4	15493	15336	15173	15016	14853	15415	15095	41	4550	500	10620	10	1	8108834	1229	-53.01	2.54	12	0.02	-286.00	5976.00	26100	20240522	-41.92	7430	20231023	104.04	26100	-41.92	20240522	10710	41.55	20240215	26100	-41.92	20240522	7430	104.04	20231023	1.05	N	191420	500	40 억		61328	N	N	0	N	00	N
92	20241016	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	15160	-20	5	-0.13	25927730	1723	42.41	15180	15230	15000	19730	10630	15180	15048.02	0.76	0	-1	15493	15336	15173	15016	14853	15415	15095	41	4550	500	10620	10	1	8108834	1229	-53.01	2.54	12	0.02	-286.00	5976.00	26100	20240522	-41.92	7430	20231023	104.04	26100	-41.92	20240522	10710	41.55	20240215	26100	-41.92	20240522	7430	104.04	20231023	1.05	N	191420	500	40 억		61328	N	N	0	N	00	N
93	20241016	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	15160	-20	5	-0.13	25082140	1667	41.03	15180	15230	15000	19730	10630	15180	15046.27	0.76	0	45	15493	15336	15173	15016	14853	15415	15095	41	4550	500	10620	10	1	8108834	1229	-53.01	2.54	12	0.02	-286.00	5976.00	26100	20240522	-41.92	7430	20231023	104.04	26100	-41.92	20240522	10710	41.55	20240215	26100	-41.92	20240522	7430	104.04	20231023	1.05	N	191420	500	40 억		61328	N	N	0	N	00	N
94	20241016	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	-80	5	-0.53	24477580	1627	40.04	15180	15230	15000	19730	10630	15180	15044.61	0.76	0	47	15493	15336	15173	15016	14853	15415	15095	41	4550	500	10620	10	1	8108834	1224	-52.80	2.53	12	0.02	-286.00	5976.00	26100	20240522	-42.15	7430	20231023	103.23	26100	-42.15	20240522	10710	40.99	20240215	26100	-42.15	20240522	7430	103.23	20231023	1.05	N	191420	500	40 억		61328	N	N	0	N	00	N
95	20241016	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	0	3	0.00	16803100	1116	27.47	15180	15230	15000	19730	10630	15180	15056.54	0.76	0	37	15493	15336	15173	15016	14853	15415	15095	41	4550	500	10620	10	1	8108834	1231	-53.08	2.54	12	0.01	-286.00	5976.00	26100	20240522	-41.84	7430	20231023	104.31	26100	-41.84	20240522	10710	41.74	20240215	26100	-41.84	20240522	7430	104.31	20231023	1.05	N	191420	500	40 억		61328	N	N	0	N	00	N
96	20241016	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	-110	5	-0.72	2869960	190	4.68	15180	15180	15040	19730	10630	15180	15105.05	0.76	0	38	15493	15336	15173	15016	14853	15415	15095	41	4550	500	10620	10	1	8108834	1222	-52.69	2.52	12	0.00	-286.00	5976.00	26100	20240522	-42.26	7430	20231023	102.83	26100	-42.26	20240522	10710	40.71	20240215	26100	-42.26	20240522	7430	102.83	20231023	1.05	N	191420	500	40 억		61328	N	N	0	N	00	N
97	20241015	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	170	2	1.13	61450300	4062	42.24	15010	15330	15010	19510	10510	15010	15128.09	0.75	0	689	15390	15200	15060	14870	14730	15130	14800	41	4500	500	10500	10	1	8108834	1231	-53.08	2.54	12	0.05	-286.00	5976.00	26100	20240522	-41.84	7430	20231023	104.31	26100	-41.84	20240522	10710	41.74	20240215	26100	-41.84	20240522	7430	104.31	20231023	1.05	N	191420	500	40 억		60639	N	N	0	N	00	N
98	20241015	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	190	2	1.27	52964590	3503	36.43	15010	15330	15010	19510	10510	15010	15119.78	0.75	0	557	15390	15200	15060	14870	14730	15130	14800	41	4500	500	10500	10	1	8108834	1233	-53.15	2.54	12	0.04	-286.00	5976.00	26100	20240522	-41.76	7430	20231023	104.58	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	7430	104.58	20231023	1.05	N	191420	500	40 억		60639	N	N	0	N	00	N
99	20241015	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	100	2	0.67	32128340	2133	22.18	15010	15330	15010	19510	10510	15010	15062.51	0.75	0	152	15390	15200	15060	14870	14730	15130	14800	41	4500	500	10500	10	1	8108834	1225	-52.83	2.53	12	0.03	-286.00	5976.00	26100	20240522	-42.11	7430	20231023	103.36	26100	-42.11	20240522	10710	41.08	20240215	26100	-42.11	20240522	7430	103.36	20231023	1.05	N	191420	500	40 억		60639	N	N	0	N	00	N
100	20241015	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	40	2	0.27	26151780	1737	18.06	15010	15330	15010	19510	10510	15010	15055.72	0.75	0	58	15390	15200	15060	14870	14730	15130	14800	41	4500	500	10500	10	1	8108834	1220	-52.62	2.52	12	0.02	-286.00	5976.00	26100	20240522	-42.34	7430	20231023	102.56	26100	-42.34	20240522	10710	40.52	20240215	26100	-42.34	20240522	7430	102.56	20231023	1.05	N	191420	500	40 억		60639	N	N	0	N	00	N
101	20241015	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	70	2	0.47	23653200	1571	16.34	15010	15330	15010	19510	10510	15010	15056.14	0.75	0	212	15390	15200	15060	14870	14730	15130	14800	41	4500	500	10500	10	1	8108834	1223	-52.73	2.52	12	0.02	-286.00	5976.00	26100	20240522	-42.22	7430	20231023	102.96	26100	-42.22	20240522	10710	40.80	20240215	26100	-42.22	20240522	7430	102.96	20231023	1.05	N	191420	500	40 억		60639	N	N	0	N	00	N
102	20241015	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15040	30	2	0.20	21540040	1431	14.88	15010	15330	15010	19510	10510	15010	15052.44	0.75	0	231	15390	15200	15060	14870	14730	15130	14800	41	4500	500	10500	10	1	8108834	1220	-52.59	2.52	12	0.02	-286.00	5976.00	26100	20240522	-42.38	7430	20231023	102.42	26100	-42.38	20240522	10710	40.43	20240215	26100	-42.38	20240522	7430	102.42	20231023	1.05	N	191420	500	40 억		60639	N	N	0	N	00	N
103	20241015	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	110	2	0.73	8041560	534	5.55	15010	15330	15010	19510	10510	15010	15059.10	0.75	0	61	15390	15200	15060	14870	14730	15130	14800	41	4500	500	10500	10	1	8108834	1226	-52.87	2.53	12	0.01	-286.00	5976.00	26100	20240522	-42.07	7430	20231023	103.50	26100	-42.07	20240522	10710	41.18	20240215	26100	-42.07	20240522	7430	103.50	20231023	1.05	N	191420	500	40 억		60639	N	N	0	N	00	N
104	20241015	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	80	2	0.53	3272900	218	2.27	15010	15330	15010	19510	10510	15010	15013.30	0.75	0	97	15390	15200	15060	14870	14730	15130	14800	41	4500	500	10500	10	1	8108834	1224	-52.76	2.53	12	0.00	-286.00	5976.00	26100	20240522	-42.18	7430	20231023	103.10	26100	-42.18	20240522	10710	40.90	20240215	26100	-42.18	20240522	7430	103.10	20231023	1.05	N	191420	500	40 억		60639	N	N	0	N	00	N
105	20241014	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	15010	-90	5	-0.60	144298730	9596	127.13	15250	15250	14920	19630	10570	15100	15037.38	0.72	0	2048	15553	15326	15213	14986	14873	15270	14930	41	4530	500	10570	10	1	8108834	1217	-52.48	2.51	12	0.12	-286.00	5976.00	26100	20240522	-42.49	7430	20231023	102.02	26100	-42.49	20240522	10710	40.15	20240215	26100	-42.49	20240522	7430	102.02	20231023	1.05	N	191420	500	40 억		58215	N	N	0	N	00	N
106	20241014	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	20	2	0.13	124988430	8316	110.17	15250	15250	14920	19630	10570	15100	15029.87	0.72	0	1798	15553	15326	15213	14986	14873	15270	14930	41	4530	500	10570	10	1	8108834	1226	-52.87	2.53	12	0.10	-286.00	5976.00	26100	20240522	-42.07	7430	20231023	103.50	26100	-42.07	20240522	10710	41.18	20240215	26100	-42.07	20240522	7430	103.50	20231023	1.05	N	191420	500	40 억		58215	N	N	0	N	00	N
107	20241014	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	30	2	0.20	109659860	7304	96.77	15250	15250	14920	19630	10570	15100	15013.67	0.72	0	1356	15553	15326	15213	14986	14873	15270	14930	41	4530	500	10570	10	1	8108834	1227	-52.90	2.53	12	0.09	-286.00	5976.00	26100	20240522	-42.03	7430	20231023	103.63	26100	-42.03	20240522	10710	41.27	20240215	26100	-42.03	20240522	7430	103.63	20231023	1.05	N	191420	500	40 억		58215	N	N	0	N	00	N
108	20241014	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-100	5	-0.66	102156750	6806	90.17	15250	15250	14920	19630	10570	15100	15009.81	0.72	0	1319	15553	15326	15213	14986	14873	15270	14930	41	4530	500	10570	10	1	8108834	1216	-52.45	2.51	12	0.08	-286.00	5976.00	26100	20240522	-42.53	7430	20231023	101.88	26100	-42.53	20240522	10710	40.06	20240215	26100	-42.53	20240522	7430	101.88	20231023	1.05	N	191420	500	40 억		58215	N	N	0	N	00	N
109	20241014	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	-30	5	-0.20	49455840	3292	43.61	15250	15250	14920	19630	10570	15100	15023.04	0.72	0	-96	15553	15326	15213	14986	14873	15270	14930	41	4530	500	10570	10	1	8108834	1222	-52.69	2.52	12	0.04	-286.00	5976.00	26100	20240522	-42.26	7430	20231023	102.83	26100	-42.26	20240522	10710	40.71	20240215	26100	-42.26	20240522	7430	102.83	20231023	1.05	N	191420	500	40 억		58215	N	N	0	N	00	N
110	20241014	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	-20	5	-0.13	44886950	2989	39.60	15250	15250	14920	19630	10570	15100	15017.38	0.72	0	-122	15553	15326	15213	14986	14873	15270	14930	41	4530	500	10570	10	1	8108834	1223	-52.73	2.52	12	0.04	-286.00	5976.00	26100	20240522	-42.22	7430	20231023	102.96	26100	-42.22	20240522	10710	40.80	20240215	26100	-42.22	20240522	7430	102.96	20231023	1.05	N	191420	500	40 억		58215	N	N	0	N	00	N
111	20241014	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	0	3	0.00	31937860	2130	28.22	15250	15250	14920	19630	10570	15100	14994.30	0.72	0	-419	15553	15326	15213	14986	14873	15270	14930	41	4530	500	10570	10	1	8108834	1224	-52.80	2.53	12	0.03	-286.00	5976.00	26100	20240522	-42.15	7430	20231023	103.23	26100	-42.15	20240522	10710	40.99	20240215	26100	-42.15	20240522	7430	103.23	20231023	1.05	N	191420	500	40 억		58215	N	N	0	N	00	N
112	20241014	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	-70	5	-0.46	1098430	73	0.97	15250	15250	15030	19630	10570	15100	15046.99	0.72	0	-57	15553	15326	15213	14986	14873	15270	14930	41	4530	500	10570	10	1	8108834	1219	-52.55	2.52	12	0.00	-286.00	5976.00	26100	20240522	-42.41	7430	20231023	102.29	26100	-42.41	20240522	10710	40.34	20240215	26100	-42.41	20240522	7430	102.29	20231023	1.05	N	191420	500	40 억		58215	N	N	0	N	00	N
113	20241011	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	-260	5	-1.69	113333500	7458	56.03	15340	15440	15100	19960	10760	15360	15196.39	0.72	0	-456	16206	15782	15396	14972	14586	15590	14780	41	4600	500	10750	10	1	8108834	1224	-52.80	2.53	12	0.09	-286.00	5976.00	26100	20240522	-42.15	7430	20231023	103.23	26100	-42.15	20240522	10710	40.99	20240215	26100	-42.15	20240522	7430	103.23	20231023	1.10	N	191420	500	40 억		58667	N	N	0	N	00	N
114	20241011	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	15170	-190	5	-1.24	100342800	6598	49.57	15340	15440	15100	19960	10760	15360	15208.06	0.72	0	-380	16206	15782	15396	14972	14586	15590	14780	41	4600	500	10750	10	1	8108834	1230	-53.04	2.54	12	0.08	-286.00	5976.00	26100	20240522	-41.88	7430	20231023	104.17	26100	-41.88	20240522	10710	41.64	20240215	26100	-41.88	20240522	7430	104.17	20231023	1.10	N	191420	500	40 억		58667	N	N	0	N	00	N
115	20241011	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	50	2	0.33	32315710	2112	15.87	15340	15440	15180	19960	10760	15360	15301.00	0.72	0	-226	16206	15782	15396	14972	14586	15590	14780	41	4600	500	10750	10	1	8108834	1250	-53.88	2.58	12	0.03	-286.00	5976.00	26100	20240522	-40.96	7430	20231023	107.40	26100	-40.96	20240522	10710	43.88	20240215	26100	-40.96	20240522	7430	107.40	20231023	1.10	N	191420	500	40 억		58667	N	N	0	N	00	N
116	20241011	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-40	5	-0.26	24800780	1623	12.19	15340	15440	15180	19960	10760	15360	15280.83	0.72	0	-228	16206	15782	15396	14972	14586	15590	14780	41	4600	500	10750	10	1	8108834	1242	-53.57	2.56	12	0.02	-286.00	5976.00	26100	20240522	-41.30	7430	20231023	106.19	26100	-41.30	20240522	10710	43.04	20240215	26100	-41.30	20240522	7430	106.19	20231023	1.10	N	191420	500	40 억		58667	N	N	0	N	00	N
117	20241011	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	-110	5	-0.72	23747990	1554	11.68	15340	15440	15180	19960	10760	15360	15281.85	0.72	0	-225	16206	15782	15396	14972	14586	15590	14780	41	4600	500	10750	10	1	8108834	1237	-53.32	2.55	12	0.02	-286.00	5976.00	26100	20240522	-41.57	7430	20231023	105.25	26100	-41.57	20240522	10710	42.39	20240215	26100	-41.57	20240522	7430	105.25	20231023	1.10	N	191420	500	40 억		58667	N	N	0	N	00	N
118	20241011	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	0	3	0.00	14043870	918	6.90	15340	15440	15180	19960	10760	15360	15298.33	0.72	0	-138	16206	15782	15396	14972	14586	15590	14780	41	4600	500	10750	10	1	8108834	1246	-53.71	2.57	12	0.01	-286.00	5976.00	26100	20240522	-41.15	7430	20231023	106.73	26100	-41.15	20240522	10710	43.42	20240215	26100	-41.15	20240522	7430	106.73	20231023	1.10	N	191420	500	40 억		58667	N	N	0	N	00	N
119	20241011	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	15220	-140	5	-0.91	5917970	389	2.92	15340	15440	15180	19960	10760	15360	15213.29	0.72	0	-132	16206	15782	15396	14972	14586	15590	14780	41	4600	500	10750	10	1	8108834	1234	-53.22	2.55	12	0.00	-286.00	5976.00	26100	20240522	-41.69	7430	20231023	104.85	26100	-41.69	20240522	10710	42.11	20240215	26100	-41.69	20240522	7430	104.85	20231023	1.10	N	191420	500	40 억		58667	N	N	0	N	00	N
120	20241011	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	0	3	0.00	644470	42	0.32	15340	15360	15340	19960	10760	15360	15344.52	0.72	0	-15	16206	15782	15396	14972	14586	15590	14780	41	4600	500	10750	10	1	8108834	1246	-53.71	2.57	12	0.00	-286.00	5976.00	26100	20240522	-41.15	7430	20231023	106.73	26100	-41.15	20240522	10710	43.42	20240215	26100	-41.15	20240522	7430	106.73	20231023	1.10	N	191420	500	40 억		58667	N	N	0	N	00	N
121	20241010	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	40	2	0.26	203347880	13269	48.68	15820	15820	15010	19910	10730	15320	15324.15	0.74	0	-1426	16333	15826	14903	14396	13473	16080	14650	41	4590	500	10720	10	1	8108834	1246	-53.71	2.57	12	0.16	-286.00	5976.00	26100	20240522	-41.15	7430	20231023	106.73	26100	-41.15	20240522	10710	43.42	20240215	26100	-41.15	20240522	7430	106.73	20231023	1.11	N	191420	500	40 억		60176	N	N	0	N	00	N
122	20241010	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	20	2	0.13	180381200	11772	43.19	15820	15820	15010	19910	10730	15320	15322.90	0.74	0	-1445	16333	15826	14903	14396	13473	16080	14650	41	4590	500	10720	10	1	8108834	1244	-53.64	2.57	12	0.15	-286.00	5976.00	26100	20240522	-41.23	7430	20231023	106.46	26100	-41.23	20240522	10710	43.23	20240215	26100	-41.23	20240522	7430	106.46	20231023	1.11	N	191420	500	40 억		60176	N	N	0	N	00	N
123	20241010	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	0	3	0.00	157012160	10247	37.60	15820	15820	15010	19910	10730	15320	15322.74	0.74	0	-954	16333	15826	14903	14396	13473	16080	14650	41	4590	500	10720	10	1	8108834	1242	-53.57	2.56	12	0.13	-286.00	5976.00	26100	20240522	-41.30	7430	20231023	106.19	26100	-41.30	20240522	10710	43.04	20240215	26100	-41.30	20240522	7430	106.19	20231023	1.11	N	191420	500	40 억		60176	N	N	0	N	00	N
124	20241010	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-120	5	-0.78	146265370	9544	35.02	15820	15820	15010	19910	10730	15320	15325.37	0.74	0	-1150	16333	15826	14903	14396	13473	16080	14650	41	4590	500	10720	10	1	8108834	1233	-53.15	2.54	12	0.12	-286.00	5976.00	26100	20240522	-41.76	7430	20231023	104.58	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	7430	104.58	20231023	1.11	N	191420	500	40 억		60176	N	N	0	N	00	N
125	20241010	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-130	5	-0.85	135864900	8862	32.52	15820	15820	15010	19910	10730	15320	15331.18	0.74	0	-1215	16333	15826	14903	14396	13473	16080	14650	41	4590	500	10720	10	1	8108834	1232	-53.11	2.54	12	0.11	-286.00	5976.00	26100	20240522	-41.80	7430	20231023	104.44	26100	-41.80	20240522	10710	41.83	20240215	26100	-41.80	20240522	7430	104.44	20231023	1.11	N	191420	500	40 억		60176	N	N	0	N	00	N
126	20241010	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-50	5	-0.33	131600780	8583	31.49	15820	15820	15010	19910	10730	15320	15332.73	0.74	0	-1036	16333	15826	14903	14396	13473	16080	14650	41	4590	500	10720	10	1	8108834	1238	-53.39	2.56	12	0.11	-286.00	5976.00	26100	20240522	-41.49	7430	20231023	105.52	26100	-41.49	20240522	10710	42.58	20240215	26100	-41.49	20240522	7430	105.52	20231023	1.11	N	191420	500	40 억		60176	N	N	0	N	00	N
127	20241010	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	10	2	0.07	105733370	6899	25.31	15820	15820	15010	19910	10730	15320	15325.90	0.74	0	-1161	16333	15826	14903	14396	13473	16080	14650	41	4590	500	10720	10	1	8108834	1243	-53.60	2.57	12	0.09	-286.00	5976.00	26100	20240522	-41.26	7430	20231023	106.33	26100	-41.26	20240522	10710	43.14	20240215	26100	-41.26	20240522	7430	106.33	20231023	1.11	N	191420	500	40 억		60176	N	N	0	N	00	N
128	20241010	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	130	2	0.85	43124520	2776	10.19	15820	15820	15420	19910	10730	15320	15534.77	0.74	0	-236	16333	15826	14903	14396	13473	16080	14650	41	4590	500	10720	10	1	8108834	1253	-54.02	2.59	12	0.03	-286.00	5976.00	26100	20240522	-40.80	7430	20231023	107.94	26100	-40.80	20240522	10710	44.26	20240215	26100	-40.80	20240522	7430	107.94	20231023	1.11	N	191420	500	40 억		60176	N	N	0	N	00	N
129	20241008	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	1230	2	8.73	402512150	27188	406.03	14020	15410	13980	18310	9870	14090	14789.05	0.68	0	5237	14596	14342	14216	13962	13836	14280	13900	41	4220	500	9860	10	1	8108834	1242	-53.57	2.56	12	0.34	-286.00	5976.00	26100	20240522	-41.30	7430	20231023	106.19	26100	-41.30	20240522	10710	43.04	20240215	26100	-41.30	20240522	7430	106.19	20231023	1.13	N	191420	500	40 억		54948	N	N	0	N	00	N
130	20241008	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	960	2	6.81	364887880	24724	369.24	14020	15410	13980	18310	9870	14090	14758.45	0.68	0	4898	14596	14342	14216	13962	13836	14280	13900	41	4220	500	9860	10	1	8108834	1220	-52.62	2.52	12	0.30	-286.00	5976.00	26100	20240522	-42.34	7430	20231023	102.56	26100	-42.34	20240522	10710	40.52	20240215	26100	-42.34	20240522	7430	102.56	20231023	1.13	N	191420	500	40 억		54948	N	N	0	N	00	N
131	20241008	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	1060	2	7.52	347280610	23552	351.73	14020	15410	13980	18310	9870	14090	14745.27	0.68	0	4417	14596	14342	14216	13962	13836	14280	13900	41	4220	500	9860	10	1	8108834	1228	-52.97	2.54	12	0.29	-286.00	5976.00	26100	20240522	-41.95	7430	20231023	103.90	26100	-41.95	20240522	10710	41.46	20240215	26100	-41.95	20240522	7430	103.90	20231023	1.13	N	191420	500	40 억		54948	N	N	0	N	00	N
132	20241008	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	900	2	6.39	307199390	20897	312.08	14020	15410	13980	18310	9870	14090	14700.65	0.68	0	3934	14596	14342	14216	13962	13836	14280	13900	41	4220	500	9860	10	1	8108834	1216	-52.41	2.51	12	0.26	-286.00	5976.00	26100	20240522	-42.57	7430	20231023	101.75	26100	-42.57	20240522	10710	39.96	20240215	26100	-42.57	20240522	7430	101.75	20231023	1.13	N	191420	500	40 억		54948	N	N	0	N	00	N
133	20241008	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14760	670	2	4.76	241452640	16502	246.45	14020	15410	13980	18310	9870	14090	14631.72	0.68	0	2402	14596	14342	14216	13962	13836	14280	13900	41	4220	500	9860	10	1	8108834	1197	-51.61	2.47	12	0.20	-286.00	5976.00	26100	20240522	-43.45	7430	20231023	98.65	26100	-43.45	20240522	10710	37.82	20240215	26100	-43.45	20240522	7430	98.65	20231023	1.13	N	191420	500	40 억		54948	N	N	0	N	00	N
134	20241008	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	470	2	3.34	93774820	6595	98.49	14020	14780	13980	18310	9870	14090	14219.08	0.68	0	1512	14596	14342	14216	13962	13836	14280	13900	41	4220	500	9860	10	1	8108834	1181	-50.91	2.44	12	0.08	-286.00	5976.00	26100	20240522	-44.21	7430	20231023	95.96	26100	-44.21	20240522	10710	35.95	20240215	26100	-44.21	20240522	7430	95.96	20231023	1.13	N	191420	500	40 억		54948	N	N	0	N	00	N
135	20241008	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	90	2	0.64	49837810	3539	52.85	14020	14280	13980	18310	9870	14090	14082.46	0.68	0	213	14596	14342	14216	13962	13836	14280	13900	41	4220	500	9860	10	1	8108834	1150	-49.58	2.37	12	0.04	-286.00	5976.00	26100	20240522	-45.67	7430	20231023	90.85	26100	-45.67	20240522	10710	32.40	20240215	26100	-45.67	20240522	7430	90.85	20231023	1.13	N	191420	500	40 억		54948	N	N	0	N	00	N
136	20241008	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-110	5	-0.78	22098380	1572	23.48	14020	14280	13980	18310	9870	14090	14057.49	0.68	0	61	14596	14342	14216	13962	13836	14280	13900	41	4220	500	9860	10	1	8108834	1134	-48.88	2.34	12	0.02	-286.00	5976.00	26100	20240522	-46.44	7430	20231023	88.16	26100	-46.44	20240522	10710	30.53	20240215	26100	-46.44	20240522	7430	88.16	20231023	1.13	N	191420	500	40 억		54948	N	N	0	N	00	N
137	20241007	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-110	5	-0.77	85941920	6051	32.54	14200	14470	14090	18460	9940	14200	14203.96	0.67	0	369	15346	14772	14486	13912	13626	14630	13770	41	4260	500	9940	10	1	8108834	1143	-49.27	2.36	12	0.07	-286.00	5976.00	26100	20240522	-46.02	7430	20231023	89.64	26100	-46.02	20240522	10710	31.56	20240215	26100	-46.02	20240522	7430	89.64	20231023	1.14	N	191420	500	40 억		54579	N	N	0	N	00	N
138	20241007	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-10	5	-0.07	66710510	4691	25.22	14200	14470	14100	18460	9940	14200	14220.96	0.67	0	457	15346	14772	14486	13912	13626	14630	13770	41	4260	500	9940	10	1	8108834	1151	-49.62	2.37	12	0.06	-286.00	5976.00	26100	20240522	-45.63	7430	20231023	90.98	26100	-45.63	20240522	10710	32.49	20240215	26100	-45.63	20240522	7430	90.98	20231023	1.14	N	191420	500	40 억		54579	N	N	0	N	00	N
139	20241007	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	20	2	0.14	40545420	2841	15.28	14200	14470	14200	18460	9940	14200	14271.53	0.67	0	220	15346	14772	14486	13912	13626	14630	13770	41	4260	500	9940	10	1	8108834	1153	-49.72	2.38	12	0.04	-286.00	5976.00	26100	20240522	-45.52	7430	20231023	91.39	26100	-45.52	20240522	10710	32.77	20240215	26100	-45.52	20240522	7430	91.39	20231023	1.14	N	191420	500	40 억		54579	N	N	0	N	00	N
140	20241007	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	80	2	0.56	32343840	2265	12.18	14200	14470	14200	18460	9940	14200	14279.84	0.67	0	222	15346	14772	14486	13912	13626	14630	13770	41	4260	500	9940	10	1	8108834	1158	-49.93	2.39	12	0.03	-286.00	5976.00	26100	20240522	-45.29	7430	20231023	92.19	26100	-45.29	20240522	10710	33.33	20240215	26100	-45.29	20240522	7430	92.19	20231023	1.14	N	191420	500	40 억		54579	N	N	0	N	00	N
141	20241007	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	100	2	0.70	31401080	2199	11.82	14200	14470	14200	18460	9940	14200	14279.71	0.67	0	228	15346	14772	14486	13912	13626	14630	13770	41	4260	500	9940	10	1	8108834	1160	-50.00	2.39	12	0.03	-286.00	5976.00	26100	20240522	-45.21	7430	20231023	92.46	26100	-45.21	20240522	10710	33.52	20240215	26100	-45.21	20240522	7430	92.46	20231023	1.14	N	191420	500	40 억		54579	N	N	0	N	00	N
142	20241007	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	100	2	0.70	31143630	2181	11.73	14200	14470	14200	18460	9940	14200	14279.52	0.67	0	228	15346	14772	14486	13912	13626	14630	13770	41	4260	500	9940	10	1	8108834	1160	-50.00	2.39	12	0.03	-286.00	5976.00	26100	20240522	-45.21	7430	20231023	92.46	26100	-45.21	20240522	10710	33.52	20240215	26100	-45.21	20240522	7430	92.46	20231023	1.14	N	191420	500	40 억		54579	N	N	0	N	00	N
143	20241007	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	120	2	0.85	25692770	1800	9.68	14200	14470	14200	18460	9940	14200	14273.76	0.67	0	219	15346	14772	14486	13912	13626	14630	13770	41	4260	500	9940	10	1	8108834	1161	-50.07	2.40	12	0.02	-286.00	5976.00	26100	20240522	-45.13	7430	20231023	92.73	26100	-45.13	20240522	10710	33.71	20240215	26100	-45.13	20240522	7430	92.73	20231023	1.14	N	191420	500	40 억		54579	N	N	0	N	00	N
144	20241007	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	100	2	0.70	7937900	556	2.99	14200	14470	14200	18460	9940	14200	14276.80	0.67	0	-28	15346	14772	14486	13912	13626	14630	13770	41	4260	500	9940	10	1	8108834	1160	-50.00	2.39	12	0.01	-286.00	5976.00	26100	20240522	-45.21	7430	20231023	92.46	26100	-45.21	20240522	10710	33.52	20240215	26100	-45.21	20240522	7430	92.46	20231023	1.14	N	191420	500	40 억		54579	N	N	0	N	00	N
145	20241004	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-800	5	-5.33	268609980	18467	289.36	15000	15060	14200	19500	10500	15000	14545.37	0.74	0	-5067	15440	15220	15110	14890	14780	15165	14835	41	4500	500	10500	10	1	8108834	1151	-49.65	2.38	12	0.23	-286.00	5976.00	26100	20240522	-45.59	7430	20231023	91.12	26100	-45.59	20240522	10710	32.59	20240215	26100	-45.59	20240522	7430	91.12	20231023	1.15	N	191420	500	40 억		59719	N	N	0	N	00	N
146	20241004	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	-620	5	-4.13	215012230	14700	230.34	15000	15060	14290	19500	10500	15000	14626.56	0.74	0	-4822	15440	15220	15110	14890	14780	15165	14835	41	4500	500	10500	10	1	8108834	1166	-50.28	2.41	12	0.18	-286.00	5976.00	26100	20240522	-44.90	7430	20231023	93.54	26100	-44.90	20240522	10710	34.27	20240215	26100	-44.90	20240522	7430	93.54	20231023	1.15	N	191420	500	40 억		59719	N	N	0	N	00	N
147	20241004	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	14510	-490	5	-3.27	147381970	9996	156.63	15000	15060	14450	19500	10500	15000	14743.97	0.74	0	-4019	15440	15220	15110	14890	14780	15165	14835	41	4500	500	10500	10	1	8108834	1177	-50.73	2.43	12	0.12	-286.00	5976.00	26100	20240522	-44.41	7430	20231023	95.29	26100	-44.41	20240522	10710	35.48	20240215	26100	-44.41	20240522	7430	95.29	20231023	1.15	N	191420	500	40 억		59719	N	N	0	N	00	N
148	20241004	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	-350	5	-2.33	123241130	8336	130.62	15000	15060	14560	19500	10500	15000	14784.08	0.74	0	-3182	15440	15220	15110	14890	14780	15165	14835	41	4500	500	10500	10	1	8108834	1188	-51.22	2.45	12	0.10	-286.00	5976.00	26100	20240522	-43.87	7430	20231023	97.17	26100	-43.87	20240522	10710	36.79	20240215	26100	-43.87	20240522	7430	97.17	20231023	1.15	N	191420	500	40 억		59719	N	N	0	N	00	N
149	20241004	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	-280	5	-1.87	93096470	6280	98.40	15000	15060	14690	19500	10500	15000	14824.14	0.74	0	-2482	15440	15220	15110	14890	14780	15165	14835	41	4500	500	10500	10	1	8108834	1194	-51.47	2.46	12	0.08	-286.00	5976.00	26100	20240522	-43.60	7430	20231023	98.12	26100	-43.60	20240522	10710	37.44	20240215	26100	-43.60	20240522	7430	98.12	20231023	1.15	N	191420	500	40 억		59719	N	N	0	N	00	N
150	20241004	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-200	5	-1.33	53063760	3569	55.92	15000	15060	14770	19500	10500	15000	14867.78	0.74	0	-1677	15440	15220	15110	14890	14780	15165	14835	41	4500	500	10500	10	1	8108834	1200	-51.75	2.48	12	0.04	-286.00	5976.00	26100	20240522	-43.30	7430	20231023	99.19	26100	-43.30	20240522	10710	38.19	20240215	26100	-43.30	20240522	7430	99.19	20231023	1.15	N	191420	500	40 억		59719	N	N	0	N	00	N
151	20241004	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	-120	5	-0.80	30275390	2035	31.89	15000	15060	14770	19500	10500	15000	14877.04	0.74	0	-581	15440	15220	15110	14890	14780	15165	14835	41	4500	500	10500	10	1	8108834	1207	-52.03	2.49	12	0.03	-286.00	5976.00	26100	20240522	-42.99	7430	20231023	100.27	26100	-42.99	20240522	10710	38.94	20240215	26100	-42.99	20240522	7430	100.27	20231023	1.15	N	191420	500	40 억		59719	N	N	0	N	00	N
152	20241004	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	60	2	0.40	11605240	778	12.19	15000	15060	14810	19500	10500	15000	14916.22	0.74	0	-172	15440	15220	15110	14890	14780	15165	14835	41	4500	500	10500	10	1	8108834	1221	-52.66	2.52	12	0.01	-286.00	5976.00	26100	20240522	-42.30	7430	20231023	102.69	26100	-42.30	20240522	10710	40.62	20240215	26100	-42.30	20240522	7430	102.69	20231023	1.15	N	191420	500	40 억		59719	N	N	0	N	00	N
153	20241002	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-330	5	-2.15	92434370	6140	136.11	15330	15330	15000	19920	10740	15330	15054.60	0.76	0	-1751	16223	15776	15553	15106	14883	15665	14995	41	4590	500	10730	10	1	8108834	1216	-52.45	2.51	12	0.08	-286.00	5976.00	26100	20240522	-42.53	7430	20231023	101.88	26100	-42.53	20240522	10710	40.06	20240215	26100	-42.53	20240522	7430	101.88	20231023	1.15	N	191420	500	40 억		61511	N	N	0	N	00	N
154	20241002	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	-250	5	-1.63	67080350	4453	98.71	15330	15330	15000	19920	10740	15330	15064.08	0.76	0	-1122	16223	15776	15553	15106	14883	15665	14995	41	4590	500	10730	10	1	8108834	1223	-52.73	2.52	12	0.05	-286.00	5976.00	26100	20240522	-42.22	7430	20231023	102.96	26100	-42.22	20240522	10710	40.80	20240215	26100	-42.22	20240522	7430	102.96	20231023	1.15	N	191420	500	40 억		61511	N	N	0	N	00	N
155	20241002	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	-120	5	-0.78	63622080	4224	93.64	15330	15330	15000	19920	10740	15330	15062.05	0.76	0	-894	16223	15776	15553	15106	14883	15665	14995	41	4590	500	10730	10	1	8108834	1233	-53.18	2.55	12	0.05	-286.00	5976.00	26100	20240522	-41.72	7430	20231023	104.71	26100	-41.72	20240522	10710	42.02	20240215	26100	-41.72	20240522	7430	104.71	20231023	1.15	N	191420	500	40 억		61511	N	N	0	N	00	N
156	20241002	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-180	5	-1.17	51225430	3404	75.46	15330	15330	15000	19920	10740	15330	15048.60	0.76	0	-860	16223	15776	15553	15106	14883	15665	14995	41	4590	500	10730	10	1	8108834	1228	-52.97	2.54	12	0.04	-286.00	5976.00	26100	20240522	-41.95	7430	20231023	103.90	26100	-41.95	20240522	10710	41.46	20240215	26100	-41.95	20240522	7430	103.90	20231023	1.15	N	191420	500	40 억		61511	N	N	0	N	00	N
157	20241002	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	-280	5	-1.83	46509820	3092	68.54	15330	15330	15000	19920	10740	15330	15041.99	0.76	0	-883	16223	15776	15553	15106	14883	15665	14995	41	4590	500	10730	10	1	8108834	1220	-52.62	2.52	12	0.04	-286.00	5976.00	26100	20240522	-42.34	7430	20231023	102.56	26100	-42.34	20240522	10710	40.52	20240215	26100	-42.34	20240522	7430	102.56	20231023	1.15	N	191420	500	40 억		61511	N	N	0	N	00	N
158	20241002	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	-200	5	-1.30	41819850	2781	61.65	15330	15330	15000	19920	10740	15330	15037.70	0.76	0	-615	16223	15776	15553	15106	14883	15665	14995	41	4590	500	10730	10	1	8108834	1227	-52.90	2.53	12	0.03	-286.00	5976.00	26100	20240522	-42.03	7430	20231023	103.63	26100	-42.03	20240522	10710	41.27	20240215	26100	-42.03	20240522	7430	103.63	20231023	1.15	N	191420	500	40 억		61511	N	N	0	N	00	N
159	20241002	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	-260	5	-1.70	40944800	2723	60.36	15330	15330	15000	19920	10740	15330	15036.65	0.76	0	-601	16223	15776	15553	15106	14883	15665	14995	41	4590	500	10730	10	1	8108834	1222	-52.69	2.52	12	0.03	-286.00	5976.00	26100	20240522	-42.26	7430	20231023	102.83	26100	-42.26	20240522	10710	40.71	20240215	26100	-42.26	20240522	7430	102.83	20231023	1.15	N	191420	500	40 억		61511	N	N	0	N	00	N
160	20241002	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	15240	-90	5	-0.59	7324740	485	10.75	15330	15330	15020	19920	10740	15330	15102.56	0.76	0	-74	16223	15776	15553	15106	14883	15665	14995	41	4590	500	10730	10	1	8108834	1236	-53.29	2.55	12	0.01	-286.00	5976.00	26100	20240522	-41.61	7430	20231023	105.11	26100	-41.61	20240522	10710	42.30	20240215	26100	-41.61	20240522	7430	105.11	20231023	1.15	N	191420	500	40 억		61511	N	N	0	N	00	N