KissMeData/206650/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	161032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15400	460	2	3.08	40444946020	2648562	50.97	15240	15660	14600	19420	10460	14940	15270.17	7.16	0	8825	16986	15962	15356	14332	13726	15660	14030	183	4480	500	11050	10	1	36534307	5626	-40.42	5.04	12	7.25	-381.00	3055.00	16380	20241030	-5.98	8740	20231204	76.20	16380	-5.98	20241030	9350	64.71	20240805	16380	-5.98	20241030	8740	76.20	20231204	1.51	N	206650	500	182 억		2616134	N	N	129	N	00	N
3	20241031	151048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15400	460	2	3.08	38805355380	2541644	48.92	15240	15660	14600	19420	10460	14940	15267.86	7.16	0	22480	16986	15962	15356	14332	13726	15660	14030	183	4480	500	11050	10	1	36534307	5626	-40.42	5.04	12	6.96	-381.00	3055.00	16380	20241030	-5.98	8740	20231204	76.20	16380	-5.98	20241030	9350	64.71	20240805	16380	-5.98	20241030	8740	76.20	20231204	1.51	N	206650	500	182 억		2616134	N	N	1502	N	00	N
4	20241031	141047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15350	410	2	2.74	36158546100	2369357	45.60	15240	15660	14600	19420	10460	14940	15260.96	7.16	0	16540	16986	15962	15356	14332	13726	15660	14030	183	4480	500	11050	10	1	36534307	5608	-40.29	5.02	12	6.49	-381.00	3055.00	16380	20241030	-6.29	8740	20231204	75.63	16380	-6.29	20241030	9350	64.17	20240805	16380	-6.29	20241030	8740	75.63	20231204	1.51	N	206650	500	182 억		2616134	N	N	1502	N	00	N
5	20241031	131045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15230	290	2	1.94	34449822710	2257739	43.45	15240	15660	14600	19420	10460	14940	15258.60	7.16	0	492	16986	15962	15356	14332	13726	15660	14030	183	4480	500	11050	10	1	36534307	5564	-39.97	4.99	12	6.18	-381.00	3055.00	16380	20241030	-7.02	8740	20231204	74.26	16380	-7.02	20241030	9350	62.89	20240805	16380	-7.02	20241030	8740	74.26	20231204	1.51	N	206650	500	182 억		2616134	N	N	1502	N	00	N
6	20241031	121046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15320	380	2	2.54	31586477520	2071197	39.86	15240	15660	14600	19420	10460	14940	15250.40	7.16	0	-19992	16986	15962	15356	14332	13726	15660	14030	183	4480	500	11050	10	1	36534307	5597	-40.21	5.01	12	5.67	-381.00	3055.00	16380	20241030	-6.47	8740	20231204	75.29	16380	-6.47	20241030	9350	63.85	20240805	16380	-6.47	20241030	8740	75.29	20231204	1.51	N	206650	500	182 억		2616134	N	N	1502	N	00	N
7	20241031	111045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15320	380	2	2.54	29048326190	1905153	36.67	15240	15660	14600	19420	10460	14940	15247.30	7.16	0	-49402	16986	15962	15356	14332	13726	15660	14030	183	4480	500	11050	10	1	36534307	5597	-40.21	5.01	12	5.21	-381.00	3055.00	16380	20241030	-6.47	8740	20231204	75.29	16380	-6.47	20241030	9350	63.85	20240805	16380	-6.47	20241030	8740	75.29	20231204	1.51	N	206650	500	182 억		2616134	N	N	1502	N	00	N
8	20241031	101044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15170	230	2	1.54	20811412810	1365833	26.29	15240	15660	14600	19420	10460	14940	15237.24	7.16	0	-101798	16986	15962	15356	14332	13726	15660	14030	183	4480	500	11050	10	1	36534307	5542	-39.82	4.97	12	3.74	-381.00	3055.00	16380	20241030	-7.39	8740	20231204	73.57	16380	-7.39	20241030	9350	62.25	20240805	16380	-7.39	20241030	8740	73.57	20231204	1.51	N	206650	500	182 억		2616134	N	N	1502	N	00	N
9	20241031	091044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14700	-240	5	-1.61	5060704000	336956	6.49	15240	15360	14600	19420	10460	14940	15018.97	7.16	0	-68457	16986	15962	15356	14332	13726	15660	14030	183	4480	500	11050	10	1	36534307	5371	-38.58	4.81	12	0.92	-381.00	3055.00	16380	20241030	-10.26	8740	20231204	68.19	16380	-10.26	20241030	9350	57.22	20240805	16380	-10.26	20241030	8740	68.19	20231204	1.51	N	206650	500	182 억		2616134	N	N	1502	N	00	N
10	20241030	161041	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	14940	-540	5	-3.49	78845509260	5069442	42.53	15500	16380	14750	20100	10840	15480	15554.38	6.43	0	124740	17560	16520	14740	13700	11920	17040	14220	183	4620	500	11450	10	1	36534307	5458	-39.21	4.89	12	13.88	-381.00	3055.00	16380	20241030	-8.79	8660	20231023	72.52	16380	-8.79	20241030	9350	59.79	20240805	16380	-8.79	20241030	8740	70.94	20231204	1.52	N	206650	500	182 억		2350757	N	N	1502	N	00	N
11	20241030	151106	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	14890	-590	5	-3.81	77247284100	4962168	41.63	15500	16380	14750	20100	10840	15480	15567.27	6.43	0	122011	17560	16520	14740	13700	11920	17040	14220	183	4620	500	11450	10	1	36534307	5440	-39.08	4.87	12	13.58	-381.00	3055.00	16380	20241030	-9.10	8660	20231023	71.94	16380	-9.10	20241030	9350	59.25	20240805	16380	-9.10	20241030	8740	70.37	20231204	1.52	N	206650	500	182 억		2350757	N	N	8759	N	00	N
12	20241030	141042	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	15180	-300	5	-1.94	71362485030	4568154	38.32	15500	16380	15010	20100	10840	15480	15621.78	6.43	0	78705	17560	16520	14740	13700	11920	17040	14220	183	4620	500	11450	10	1	36534307	5546	-39.84	4.97	12	12.50	-381.00	3055.00	16380	20241030	-7.33	8660	20231023	75.29	16380	-7.33	20241030	9350	62.35	20240805	16380	-7.33	20241030	8740	73.68	20231204	1.52	N	206650	500	182 억		2350757	N	N	8759	N	00	N
13	20241030	131049	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	15330	-150	5	-0.97	67756472010	4330742	36.33	15500	16380	15220	20100	10840	15480	15645.52	6.43	0	52404	17560	16520	14740	13700	11920	17040	14220	183	4620	500	11450	10	1	36534307	5601	-40.24	5.02	12	11.85	-381.00	3055.00	16380	20241030	-6.41	8660	20231023	77.02	16380	-6.41	20241030	9350	63.96	20240805	16380	-6.41	20241030	8740	75.40	20231204	1.52	N	206650	500	182 억		2350757	N	N	8759	N	00	N
14	20241030	121105	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	15430	-50	5	-0.32	65578413140	4189481	35.15	15500	16380	15220	20100	10840	15480	15653.17	6.43	0	43547	17560	16520	14740	13700	11920	17040	14220	183	4620	500	11450	10	1	36534307	5637	-40.50	5.05	12	11.47	-381.00	3055.00	16380	20241030	-5.80	8660	20231023	78.18	16380	-5.80	20241030	9350	65.03	20240805	16380	-5.80	20241030	8740	76.54	20231204	1.52	N	206650	500	182 억		2350757	N	N	8759	N	00	N
15	20241030	111046	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	15510	30	2	0.19	63699113940	4068251	34.13	15500	16380	15220	20100	10840	15480	15657.68	6.43	0	25064	17560	16520	14740	13700	11920	17040	14220	183	4620	500	11450	10	1	36534307	5666	-40.71	5.08	12	11.14	-381.00	3055.00	16380	20241030	-5.31	8660	20231023	79.10	16380	-5.31	20241030	9350	65.88	20240805	16380	-5.31	20241030	8740	77.46	20231204	1.52	N	206650	500	182 억		2350757	N	N	8759	N	00	N
16	20241030	101040	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	15360	-120	5	-0.78	55980201130	3567428	29.93	15500	16380	15220	20100	10840	15480	15692.12	6.43	0	-8857	17560	16520	14740	13700	11920	17040	14220	183	4620	500	11450	10	1	36534307	5612	-40.31	5.03	12	9.76	-381.00	3055.00	16380	20241030	-6.23	8660	20231023	77.37	16380	-6.23	20241030	9350	64.28	20240805	16380	-6.23	20241030	8740	75.74	20231204	1.52	N	206650	500	182 억		2350757	N	N	8759	N	00	N
17	20241030	091047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15420	-60	5	-0.39	11048753730	716874	6.01	15500	15630	15220	20100	10840	15480	15412.27	6.43	0	67564	17560	16520	14740	13700	11920	17040	14220	183	4620	500	11450	10	1	36534307	5634	-40.47	5.05	12	1.96	-381.00	3055.00	15780	20241029	-2.28	8660	20231023	78.06	15780	-2.28	20241029	9350	64.92	20240805	15780	-2.28	20241029	8740	76.43	20231204	1.52	N	206650	500	182 억		2350757	N	N	8759	N	00	N
18	20241029	161007	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	15480	3340	2	27.51	172168645850	11802124	5309.65	13700	15780	12960	15780	8500	12140	14585.40	5.07	0	494305	12553	12346	12193	11986	11833	12270	11910	183	3640	500	8980	10	1	36534307	5656	-40.63	5.07	12	32.30	-381.00	3055.00	15780	20241029	-1.90	8430	20231020	83.63	15780	-1.90	20241029	9350	65.56	20240805	15780	-1.90	20241029	8740	77.12	20231204	1.56	N	206650	500	182 억		1851053	N	N	8759	N	00	N
19	20241029	151022	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	15470	3330	2	27.43	154288762470	10656312	4794.16	13700	15590	12960	15780	8500	12140	14478.63	5.07	0	441235	12553	12346	12193	11986	11833	12270	11910	183	3640	500	8980	10	1	36534307	5652	-40.60	5.06	12	29.17	-381.00	3055.00	15590	20241029	-0.77	8430	20231020	83.51	15590	-0.77	20241029	9350	65.45	20240805	15590	-0.77	20241029	8740	77.00	20231204	1.56	N	206650	500	182 억		1851053	N	N	8940	N	00	N
20	20241029	140905	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	15000	2860	2	23.56	121479355480	8514134	3830.42	13700	15460	12960	15780	8500	12140	14267.96	5.07	0	321911	12553	12346	12193	11986	11833	12270	11910	183	3640	500	8980	10	1	36534307	5480	-39.37	4.91	12	23.30	-381.00	3055.00	15460	20241029	-2.98	8430	20231020	77.94	15460	-2.98	20241029	9350	60.43	20240805	15460	-2.98	20241029	8740	71.62	20231204	1.56	N	206650	500	182 억		1851053	N	N	8940	N	00	N
21	20241029	131015	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	14710	2570	2	21.17	95311697420	6771132	3046.26	13700	15060	12960	15780	8500	12140	14076.18	5.07	0	334360	12553	12346	12193	11986	11833	12270	11910	183	3640	500	8980	10	1	36534307	5374	-38.61	4.82	12	18.53	-381.00	3055.00	15060	20241029	-2.32	8430	20231020	74.50	15060	-2.32	20241029	9350	57.33	20240805	15060	-2.32	20241029	8740	68.31	20231204	1.56	N	206650	500	182 억		1851053	N	N	8940	N	00	N
22	20241029	121016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13870	1730	2	14.25	48769345580	3580298	1610.74	13700	14300	12960	15780	8500	12140	13621.59	5.07	0	122347	12553	12346	12193	11986	11833	12270	11910	183	3640	500	8980	10	1	36534307	5067	-36.40	4.54	12	9.80	-381.00	3055.00	14500	20240408	-4.34	8430	20231020	64.53	14500	-4.34	20240408	9350	48.34	20240805	14500	-4.34	20240408	8740	58.70	20231204	1.56	N	206650	500	182 억		1851053	N	N	8940	N	00	N
23	20241029	111033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13200	1060	2	8.73	44313795160	3252537	1463.28	13700	14300	12960	15780	8500	12140	13624.38	5.07	0	31473	12553	12346	12193	11986	11833	12270	11910	183	3640	500	8980	10	1	36534307	4823	-34.65	4.32	12	8.90	-381.00	3055.00	14500	20240408	-8.97	8430	20231020	56.58	14500	-8.97	20240408	9350	41.18	20240805	14500	-8.97	20240408	8740	51.03	20231204	1.56	N	206650	500	182 억		1851053	N	N	8940	N	00	N
24	20241029	101012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13320	1180	2	9.72	38935741210	2845105	1279.98	13700	14300	13060	15780	8500	12140	13685.17	5.07	0	35026	12553	12346	12193	11986	11833	12270	11910	183	3640	500	8980	10	1	36534307	4866	-34.96	4.36	12	7.79	-381.00	3055.00	14500	20240408	-8.14	8430	20231020	58.01	14500	-8.14	20240408	9350	42.46	20240805	14500	-8.14	20240408	8740	52.40	20231204	1.56	N	206650	500	182 억		1851053	N	N	8940	N	00	N
25	20241028	161003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12140	-110	5	-0.90	1537946850	125898	70.66	12230	12400	12040	15920	8580	12250	12215.83	5.09	0	-6849	12776	12512	12346	12082	11916	12430	12000	183	3670	500	9060	10	1	36534307	4435	-31.86	3.97	12	0.34	-381.00	3055.00	14500	20240408	-16.28	8310	20231019	46.09	14500	-16.28	20240408	9350	29.84	20240805	14500	-16.28	20240408	8740	38.90	20231204	1.54	N	206650	500	182 억		1859103	N	N	8940	N	00	N
26	20241028	151010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12170	-80	5	-0.65	1464589640	119860	67.27	12230	12400	12040	15920	8580	12250	12219.17	5.09	0	-6767	12776	12512	12346	12082	11916	12430	12000	183	3670	500	9060	10	1	36534307	4446	-31.94	3.98	12	0.33	-381.00	3055.00	14500	20240408	-16.07	8310	20231019	46.45	14500	-16.07	20240408	9350	30.16	20240805	14500	-16.07	20240408	8740	39.24	20231204	1.54	N	206650	500	182 억		1859103	N	N	10368	N	00	N
27	20241028	141012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12220	-30	5	-0.24	1284410840	105081	58.98	12230	12400	12040	15920	8580	12250	12223.05	5.09	0	-8756	12776	12512	12346	12082	11916	12430	12000	183	3670	500	9060	10	1	36534307	4464	-32.07	4.00	12	0.29	-381.00	3055.00	14500	20240408	-15.72	8310	20231019	47.05	14500	-15.72	20240408	9350	30.70	20240805	14500	-15.72	20240408	8740	39.82	20231204	1.54	N	206650	500	182 억		1859103	N	N	10368	N	00	N
28	20241028	131006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12110	-140	5	-1.14	1071059570	87471	49.09	12230	12400	12100	15920	8580	12250	12244.74	5.09	0	-14469	12776	12512	12346	12082	11916	12430	12000	183	3670	500	9060	10	1	36534307	4424	-31.78	3.96	12	0.24	-381.00	3055.00	14500	20240408	-16.48	8310	20231019	45.73	14500	-16.48	20240408	9350	29.52	20240805	14500	-16.48	20240408	8740	38.56	20231204	1.54	N	206650	500	182 억		1859103	N	N	10368	N	00	N
29	20241028	121009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12210	-40	5	-0.33	859499020	70052	39.32	12230	12400	12200	15920	8580	12250	12269.44	5.09	0	-14581	12776	12512	12346	12082	11916	12430	12000	183	3670	500	9060	10	1	36534307	4461	-32.05	4.00	12	0.19	-381.00	3055.00	14500	20240408	-15.79	8310	20231019	46.93	14500	-15.79	20240408	9350	30.59	20240805	14500	-15.79	20240408	8740	39.70	20231204	1.54	N	206650	500	182 억		1859103	N	N	10368	N	00	N
30	20241028	110841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12270	20	2	0.16	669278510	54507	30.59	12230	12400	12200	15920	8580	12250	12278.76	5.09	0	-13093	12776	12512	12346	12082	11916	12430	12000	183	3670	500	9060	10	1	36534307	4483	-32.20	4.02	12	0.15	-381.00	3055.00	14500	20240408	-15.38	8310	20231019	47.65	14500	-15.38	20240408	9350	31.23	20240805	14500	-15.38	20240408	8740	40.39	20231204	1.54	N	206650	500	182 억		1859103	N	N	10368	N	00	N
31	20241028	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12320	70	2	0.57	534558140	43542	24.44	12230	12400	12200	15920	8580	12250	12276.84	5.09	0	-10303	12776	12512	12346	12082	11916	12430	12000	183	3670	500	9060	10	1	36534307	4501	-32.34	4.03	12	0.12	-381.00	3055.00	14500	20240408	-15.03	8310	20231019	48.26	14500	-15.03	20240408	9350	31.76	20240805	14500	-15.03	20240408	8740	40.96	20231204	1.54	N	206650	500	182 억		1859103	N	N	10368	N	00	N
32	20241028	091005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12280	30	2	0.24	72830970	5942	3.33	12230	12350	12200	15920	8580	12250	12256.98	5.09	0	1746	12776	12512	12346	12082	11916	12430	12000	183	3670	500	9060	10	1	36534307	4486	-32.23	4.02	12	0.02	-381.00	3055.00	14500	20240408	-15.31	8310	20231019	47.77	14500	-15.31	20240408	9350	31.34	20240805	14500	-15.31	20240408	8740	40.50	20231204	1.54	N	206650	500	182 억		1859103	N	N	10368	N	00	N
33	20241025	161008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12250	-290	5	-2.31	2186807010	177732	72.59	12460	12610	12180	16300	8780	12540	12304.01	5.09	0	-796	13140	12840	12600	12300	12060	12720	12180	183	3760	500	9270	10	1	36534307	4475	-32.15	4.01	12	0.49	-381.00	3055.00	14500	20240408	-15.52	8310	20231019	47.41	14500	-15.52	20240408	9350	31.02	20240805	14500	-15.52	20240408	8740	40.16	20231204	1.51	N	206650	500	182 억		1859898	N	N	10358	N	00	N
34	20241025	151008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12250	-290	5	-2.31	2014997070	163712	66.87	12460	12610	12180	16300	8780	12540	12308.18	5.09	0	-1264	13140	12840	12600	12300	12060	12720	12180	183	3760	500	9270	10	1	36534307	4475	-32.15	4.01	12	0.45	-381.00	3055.00	14500	20240408	-15.52	8310	20231019	47.41	14500	-15.52	20240408	9350	31.02	20240805	14500	-15.52	20240408	8740	40.16	20231204	1.51	N	206650	500	182 억		1859898	N	N	142	N	00	N
35	20241025	141007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12320	-220	5	-1.75	1588116520	128806	52.61	12460	12610	12180	16300	8780	12540	12329.52	5.09	0	-1504	13140	12840	12600	12300	12060	12720	12180	183	3760	500	9270	10	1	36534307	4501	-32.34	4.03	12	0.35	-381.00	3055.00	14500	20240408	-15.03	8310	20231019	48.26	14500	-15.03	20240408	9350	31.76	20240805	14500	-15.03	20240408	8740	40.96	20231204	1.51	N	206650	500	182 억		1859898	N	N	142	N	00	N
36	20241025	131008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12410	-130	5	-1.04	1428794410	115927	47.35	12460	12610	12180	16300	8780	12540	12324.95	5.09	0	3716	13140	12840	12600	12300	12060	12720	12180	183	3760	500	9270	10	1	36534307	4534	-32.57	4.06	12	0.32	-381.00	3055.00	14500	20240408	-14.41	8310	20231019	49.34	14500	-14.41	20240408	9350	32.73	20240805	14500	-14.41	20240408	8740	41.99	20231204	1.51	N	206650	500	182 억		1859898	N	N	142	N	00	N
37	20241025	121011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12400	-140	5	-1.12	1344507480	109136	44.58	12460	12610	12180	16300	8780	12540	12319.56	5.09	0	4244	13140	12840	12600	12300	12060	12720	12180	183	3760	500	9270	10	1	36534307	4530	-32.55	4.06	12	0.30	-381.00	3055.00	14500	20240408	-14.48	8310	20231019	49.22	14500	-14.48	20240408	9350	32.62	20240805	14500	-14.48	20240408	8740	41.88	20231204	1.51	N	206650	500	182 억		1859898	N	N	142	N	00	N
38	20241025	111004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12190	-350	5	-2.79	1142089530	92724	37.87	12460	12610	12180	16300	8780	12540	12317.09	5.09	0	1538	13140	12840	12600	12300	12060	12720	12180	183	3760	500	9270	10	1	36534307	4454	-31.99	3.99	12	0.25	-381.00	3055.00	14500	20240408	-15.93	8310	20231019	46.69	14500	-15.93	20240408	9350	30.37	20240805	14500	-15.93	20240408	8740	39.47	20231204	1.51	N	206650	500	182 억		1859898	N	N	142	N	00	N
39	20241025	101006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12230	-310	5	-2.47	743239520	60159	24.57	12460	12610	12220	16300	8780	12540	12354.59	5.09	0	-1177	13140	12840	12600	12300	12060	12720	12180	183	3760	500	9270	10	1	36534307	4468	-32.10	4.00	12	0.16	-381.00	3055.00	14500	20240408	-15.66	8310	20231019	47.17	14500	-15.66	20240408	9350	30.80	20240805	14500	-15.66	20240408	8740	39.93	20231204	1.51	N	206650	500	182 억		1859898	N	N	142	N	00	N
40	20241025	091010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12450	-90	5	-0.72	113703700	9096	3.72	12460	12610	12450	16300	8780	12540	12500.41	5.09	0	-1293	13140	12840	12600	12300	12060	12720	12180	183	3760	500	9270	10	1	36534307	4549	-32.68	4.08	12	0.02	-381.00	3055.00	14500	20240408	-14.14	8310	20231019	49.82	14500	-14.14	20240408	9350	33.16	20240805	14500	-14.14	20240408	8740	42.45	20231204	1.51	N	206650	500	182 억		1859898	N	N	142	N	00	N
41	20241024	160948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12540	-400	5	-3.09	3073427600	244496	58.77	12700	12900	12360	16820	9060	12940	12570.59	5.16	0	-24686	13366	13152	12896	12682	12426	13260	12790	183	3880	500	9570	10	1	36534307	4581	-32.91	4.10	12	0.67	-381.00	3055.00	14500	20240408	-13.52	8310	20231019	50.90	14500	-13.52	20240408	9350	34.12	20240805	14500	-13.52	20240408	8740	43.48	20231204	1.51	N	206650	500	182 억		1883876	N	N	142	N	00	N
42	20241024	150957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12610	-330	5	-2.55	2975630440	236712	56.90	12700	12900	12360	16820	9060	12940	12570.67	5.16	0	-24743	13366	13152	12896	12682	12426	13260	12790	183	3880	500	9570	10	1	36534307	4607	-33.10	4.13	12	0.65	-381.00	3055.00	14500	20240408	-13.03	8310	20231019	51.74	14500	-13.03	20240408	9350	34.87	20240805	14500	-13.03	20240408	8740	44.28	20231204	1.51	N	206650	500	182 억		1883876	N	N	7299	N	00	N
43	20241024	140944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12650	-290	5	-2.24	2601333040	207051	49.77	12700	12900	12360	16820	9060	12940	12563.72	5.16	0	-11231	13366	13152	12896	12682	12426	13260	12790	183	3880	500	9570	10	1	36534307	4622	-33.20	4.14	12	0.57	-381.00	3055.00	14500	20240408	-12.76	8310	20231019	52.23	14500	-12.76	20240408	9350	35.29	20240805	14500	-12.76	20240408	8740	44.74	20231204	1.51	N	206650	500	182 억		1883876	N	N	7299	N	00	N
44	20241024	130955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12420	-520	5	-4.02	1931376290	153629	36.93	12700	12900	12380	16820	9060	12940	12571.68	5.16	0	-25621	13366	13152	12896	12682	12426	13260	12790	183	3880	500	9570	10	1	36534307	4538	-32.60	4.07	12	0.42	-381.00	3055.00	14500	20240408	-14.34	8310	20231019	49.46	14500	-14.34	20240408	9350	32.83	20240805	14500	-14.34	20240408	8740	42.11	20231204	1.51	N	206650	500	182 억		1883876	N	N	7299	N	00	N
45	20241024	120953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12510	-430	5	-3.32	1656518210	131519	31.61	12700	12900	12440	16820	9060	12940	12595.26	5.16	0	-23501	13366	13152	12896	12682	12426	13260	12790	183	3880	500	9570	10	1	36534307	4570	-32.83	4.09	12	0.36	-381.00	3055.00	14500	20240408	-13.72	8310	20231019	50.54	14500	-13.72	20240408	9350	33.80	20240805	14500	-13.72	20240408	8740	43.14	20231204	1.51	N	206650	500	182 억		1883876	N	N	7299	N	00	N
46	20241024	110951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12560	-380	5	-2.94	1374112670	108931	26.18	12700	12900	12500	16820	9060	12940	12614.51	5.16	0	-11870	13366	13152	12896	12682	12426	13260	12790	183	3880	500	9570	10	1	36534307	4589	-32.97	4.11	12	0.30	-381.00	3055.00	14500	20240408	-13.38	8310	20231019	51.14	14500	-13.38	20240408	9350	34.33	20240805	14500	-13.38	20240408	8740	43.71	20231204	1.51	N	206650	500	182 억		1883876	N	N	7299	N	00	N
47	20241024	100916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12600	-340	5	-2.63	1040321260	82340	19.79	12700	12900	12500	16820	9060	12940	12634.44	5.16	0	-118	13366	13152	12896	12682	12426	13260	12790	183	3880	500	9570	10	1	36534307	4603	-33.07	4.12	12	0.23	-381.00	3055.00	14500	20240408	-13.10	8310	20231019	51.62	14500	-13.10	20240408	9350	34.76	20240805	14500	-13.10	20240408	8740	44.16	20231204	1.51	N	206650	500	182 억		1883876	N	N	7299	N	00	N
48	20241024	091022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12710	-230	5	-1.78	175475280	13790	3.31	12700	12900	12680	16820	9060	12940	12724.74	5.16	0	-3317	13366	13152	12896	12682	12426	13260	12790	183	3880	500	9570	10	1	36534307	4644	-33.36	4.16	12	0.04	-381.00	3055.00	14500	20240408	-12.34	8310	20231019	52.95	14500	-12.34	20240408	9350	35.94	20240805	14500	-12.34	20240408	8740	45.42	20231204	1.51	N	206650	500	182 억		1883876	N	N	7299	N	00	N
49	20241023	160955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12940	390	2	3.11	5360461850	414583	177.88	12800	13110	12640	16310	8790	12550	12929.75	5.07	0	34102	12970	12760	12560	12350	12150	12660	12250	183	3760	500	9280	10	1	36534307	4728	-33.96	4.24	12	1.13	-381.00	3055.00	14500	20240408	-10.76	8310	20231019	55.72	14500	-10.76	20240408	9350	38.40	20240805	14500	-10.76	20240408	8660	49.42	20231023	1.50	N	206650	500	182 억		1851577	N	N	7299	N	00	N
50	20241023	151015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12870	320	2	2.55	5267388030	407371	174.78	12800	13110	12640	16310	8790	12550	12930.21	5.07	0	34889	12970	12760	12560	12350	12150	12660	12250	183	3760	500	9280	10	1	36534307	4702	-33.78	4.21	12	1.12	-381.00	3055.00	14500	20240408	-11.24	8310	20231019	54.87	14500	-11.24	20240408	9350	37.65	20240805	14500	-11.24	20240408	8660	48.61	20231023	1.50	N	206650	500	182 억		1851577	N	N	6368	N	00	N
51	20241023	141020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12970	420	2	3.35	4911799800	379724	162.92	12800	13110	12640	16310	8790	12550	12935.19	5.07	0	26724	12970	12760	12560	12350	12150	12660	12250	183	3760	500	9280	10	1	36534307	4738	-34.04	4.25	12	1.04	-381.00	3055.00	14500	20240408	-10.55	8310	20231019	56.08	14500	-10.55	20240408	9350	38.72	20240805	14500	-10.55	20240408	8660	49.77	20231023	1.50	N	206650	500	182 억		1851577	N	N	6368	N	00	N
52	20241023	131003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12910	360	2	2.87	4570280660	353230	151.55	12800	13110	12640	16310	8790	12550	12938.55	5.07	0	23199	12970	12760	12560	12350	12150	12660	12250	183	3760	500	9280	10	1	36534307	4717	-33.88	4.23	12	0.97	-381.00	3055.00	14500	20240408	-10.97	8310	20231019	55.35	14500	-10.97	20240408	9350	38.07	20240805	14500	-10.97	20240408	8660	49.08	20231023	1.50	N	206650	500	182 억		1851577	N	N	6368	N	00	N
53	20241023	120958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13070	520	2	4.14	4285974410	331326	142.16	12800	13110	12640	16310	8790	12550	12935.83	5.07	0	23390	12970	12760	12560	12350	12150	12660	12250	183	3760	500	9280	10	1	36534307	4775	-34.30	4.28	12	0.91	-381.00	3055.00	14500	20240408	-9.86	8310	20231019	57.28	14500	-9.86	20240408	9350	39.79	20240805	14500	-9.86	20240408	8660	50.92	20231023	1.50	N	206650	500	182 억		1851577	N	N	6368	N	00	N
54	20241023	110953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12820	270	2	2.15	3549946040	274709	117.86	12800	13110	12640	16310	8790	12550	12922.58	5.07	0	28014	12970	12760	12560	12350	12150	12660	12250	183	3760	500	9280	10	1	36534307	4684	-33.65	4.20	12	0.75	-381.00	3055.00	14500	20240408	-11.59	8310	20231019	54.27	14500	-11.59	20240408	9350	37.11	20240805	14500	-11.59	20240408	8660	48.04	20231023	1.50	N	206650	500	182 억		1851577	N	N	6368	N	00	N
55	20241023	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12910	360	2	2.87	2903635320	224366	96.26	12800	13110	12640	16310	8790	12550	12941.53	5.07	0	33755	12970	12760	12560	12350	12150	12660	12250	183	3760	500	9280	10	1	36534307	4717	-33.88	4.23	12	0.61	-381.00	3055.00	14500	20240408	-10.97	8310	20231019	55.35	14500	-10.97	20240408	9350	38.07	20240805	14500	-10.97	20240408	8660	49.08	20231023	1.50	N	206650	500	182 억		1851577	N	N	6368	N	00	N
56	20241023	090958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12700	150	2	1.20	260277330	20417	8.76	12800	12860	12640	16310	8790	12550	12748.17	5.07	0	3670	12970	12760	12560	12350	12150	12660	12250	183	3760	500	9280	10	1	36534307	4640	-33.33	4.16	12	0.06	-381.00	3055.00	14500	20240408	-12.41	8310	20231019	52.83	14500	-12.41	20240408	9350	35.83	20240805	14500	-12.41	20240408	8660	46.65	20231023	1.50	N	206650	500	182 억		1851577	N	N	6368	N	00	N
57	20241022	160946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12550	-40	5	-0.32	2924442800	232458	98.43	12760	12770	12360	16360	8820	12590	12580.58	5.17	0	-36904	13030	12810	12560	12340	12090	12920	12450	183	3770	500	9310	10	1	36534307	4585	-32.94	4.11	12	0.64	-381.00	3055.00	14500	20240408	-13.45	8310	20231019	51.02	14500	-13.45	20240408	9350	34.22	20240805	14500	-13.45	20240408	8660	44.92	20231023	1.50	N	206650	500	182 억		1887767	N	N	6368	N	00	N
58	20241022	150958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12640	50	2	0.40	2807191840	223142	94.48	12760	12770	12360	16360	8820	12590	12580.29	5.17	0	-37600	13030	12810	12560	12340	12090	12920	12450	183	3770	500	9310	10	1	36534307	4618	-33.18	4.14	12	0.61	-381.00	3055.00	14500	20240408	-12.83	8310	20231019	52.11	14500	-12.83	20240408	9350	35.19	20240805	14500	-12.83	20240408	8660	45.96	20231023	1.50	N	206650	500	182 억		1887767	N	N	695	N	00	N
59	20241022	140958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12710	120	2	0.95	2352479340	187231	79.28	12760	12770	12360	16360	8820	12590	12564.58	5.17	0	-31613	13030	12810	12560	12340	12090	12920	12450	183	3770	500	9310	10	1	36534307	4644	-33.36	4.16	12	0.51	-381.00	3055.00	14500	20240408	-12.34	8310	20231019	52.95	14500	-12.34	20240408	9350	35.94	20240805	14500	-12.34	20240408	8660	46.77	20231023	1.50	N	206650	500	182 억		1887767	N	N	695	N	00	N
60	20241022	130958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12640	50	2	0.40	1951373450	155587	65.88	12760	12770	12360	16360	8820	12590	12542.01	5.17	0	-26714	13030	12810	12560	12340	12090	12920	12450	183	3770	500	9310	10	1	36534307	4618	-33.18	4.14	12	0.43	-381.00	3055.00	14500	20240408	-12.83	8310	20231019	52.11	14500	-12.83	20240408	9350	35.19	20240805	14500	-12.83	20240408	8660	45.96	20231023	1.50	N	206650	500	182 억		1887767	N	N	695	N	00	N
61	20241022	120955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12640	50	2	0.40	1690537510	134938	57.14	12760	12770	12360	16360	8820	12590	12528.25	5.17	0	-22633	13030	12810	12560	12340	12090	12920	12450	183	3770	500	9310	10	1	36534307	4618	-33.18	4.14	12	0.37	-381.00	3055.00	14500	20240408	-12.83	8310	20231019	52.11	14500	-12.83	20240408	9350	35.19	20240805	14500	-12.83	20240408	8660	45.96	20231023	1.50	N	206650	500	182 억		1887767	N	N	695	N	00	N
62	20241022	110951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12450	-140	5	-1.11	1382412670	110483	46.78	12760	12770	12360	16360	8820	12590	12512.45	5.17	0	-23752	13030	12810	12560	12340	12090	12920	12450	183	3770	500	9310	10	1	36534307	4549	-32.68	4.08	12	0.30	-381.00	3055.00	14500	20240408	-14.14	8310	20231019	49.82	14500	-14.14	20240408	9350	33.16	20240805	14500	-14.14	20240408	8660	43.76	20231023	1.50	N	206650	500	182 억		1887767	N	N	695	N	00	N
63	20241022	100953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12540	-50	5	-0.40	941260080	74954	31.74	12760	12770	12420	16360	8820	12590	12557.84	5.17	0	-18440	13030	12810	12560	12340	12090	12920	12450	183	3770	500	9310	10	1	36534307	4581	-32.91	4.10	12	0.21	-381.00	3055.00	14500	20240408	-13.52	8310	20231019	50.90	14500	-13.52	20240408	9350	34.12	20240805	14500	-13.52	20240408	8660	44.80	20231023	1.50	N	206650	500	182 억		1887767	N	N	695	N	00	N
64	20241022	090952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12570	-20	5	-0.16	239069940	18900	8.00	12760	12770	12560	16360	8820	12590	12649.20	5.17	0	-5444	13030	12810	12560	12340	12090	12920	12450	183	3770	500	9310	10	1	36534307	4592	-32.99	4.11	12	0.05	-381.00	3055.00	14500	20240408	-13.31	8310	20231019	51.26	14500	-13.31	20240408	9350	34.44	20240805	14500	-13.31	20240408	8660	45.15	20231023	1.50	N	206650	500	182 억		1887767	N	N	695	N	00	N
65	20241021	160943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12590	360	2	2.94	2946405570	234552	138.36	12370	12780	12310	15890	8570	12230	12561.82	5.10	0	26564	12896	12562	12366	12032	11836	12465	11935	183	3660	500	9050	10	1	36534307	4600	-33.04	4.12	12	0.64	-381.00	3055.00	14500	20240408	-13.17	8310	20231019	51.50	14500	-13.17	20240408	9350	34.65	20240805	14500	-13.17	20240408	8660	45.38	20231023	1.49	N	206650	500	182 억		1862550	N	N	695	N	00	N
66	20241021	150949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12530	300	2	2.45	2870491720	228507	134.80	12370	12780	12310	15890	8570	12230	12561.96	5.10	0	26287	12896	12562	12366	12032	11836	12465	11935	183	3660	500	9050	10	1	36534307	4578	-32.89	4.10	12	0.63	-381.00	3055.00	14500	20240408	-13.59	8310	20231019	50.78	14500	-13.59	20240408	9350	34.01	20240805	14500	-13.59	20240408	8660	44.69	20231023	1.49	N	206650	500	182 억		1862550	N	N	941	N	00	N
67	20241021	140952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12520	290	2	2.37	2659913910	211747	124.91	12370	12780	12310	15890	8570	12230	12561.77	5.10	0	26977	12896	12562	12366	12032	11836	12465	11935	183	3660	500	9050	10	1	36534307	4574	-32.86	4.10	12	0.58	-381.00	3055.00	14500	20240408	-13.66	8310	20231019	50.66	14500	-13.66	20240408	9350	33.90	20240805	14500	-13.66	20240408	8660	44.57	20231023	1.49	N	206650	500	182 억		1862550	N	N	941	N	00	N
68	20241021	130949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12540	310	2	2.53	2465384460	196202	115.74	12370	12780	12310	15890	8570	12230	12565.56	5.10	0	32346	12896	12562	12366	12032	11836	12465	11935	183	3660	500	9050	10	1	36534307	4581	-32.91	4.10	12	0.54	-381.00	3055.00	14500	20240408	-13.52	8310	20231019	50.90	14500	-13.52	20240408	9350	34.12	20240805	14500	-13.52	20240408	8660	44.80	20231023	1.49	N	206650	500	182 억		1862550	N	N	941	N	00	N
69	20241021	120949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12630	400	2	3.27	2287501870	182044	107.39	12370	12780	12310	15890	8570	12230	12565.67	5.10	0	32611	12896	12562	12366	12032	11836	12465	11935	183	3660	500	9050	10	1	36534307	4614	-33.15	4.13	12	0.50	-381.00	3055.00	14500	20240408	-12.90	8310	20231019	51.99	14500	-12.90	20240408	9350	35.08	20240805	14500	-12.90	20240408	8660	45.84	20231023	1.49	N	206650	500	182 억		1862550	N	N	941	N	00	N
70	20241021	110944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12590	360	2	2.94	2125088150	169163	99.79	12370	12780	12310	15890	8570	12230	12562.39	5.10	0	30529	12896	12562	12366	12032	11836	12465	11935	183	3660	500	9050	10	1	36534307	4600	-33.04	4.12	12	0.46	-381.00	3055.00	14500	20240408	-13.17	8310	20231019	51.50	14500	-13.17	20240408	9350	34.65	20240805	14500	-13.17	20240408	8660	45.38	20231023	1.49	N	206650	500	182 억		1862550	N	N	941	N	00	N
71	20241021	100948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12710	480	2	3.92	1585771710	126539	74.65	12370	12780	12310	15890	8570	12230	12531.91	5.10	0	23912	12896	12562	12366	12032	11836	12465	11935	183	3660	500	9050	10	1	36534307	4644	-33.36	4.16	12	0.35	-381.00	3055.00	14500	20240408	-12.34	8310	20231019	52.95	14500	-12.34	20240408	9350	35.94	20240805	14500	-12.34	20240408	8660	46.77	20231023	1.49	N	206650	500	182 억		1862550	N	N	941	N	00	N
72	20241021	090945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12370	140	2	1.14	363109550	29154	17.20	12370	12620	12330	15890	8570	12230	12454.96	5.10	0	2281	12896	12562	12366	12032	11836	12465	11935	183	3660	500	9050	10	1	36534307	4519	-32.47	4.05	12	0.08	-381.00	3055.00	14500	20240408	-14.69	8310	20231019	48.86	14500	-14.69	20240408	9350	32.30	20240805	14500	-14.69	20240408	8660	42.84	20231023	1.49	N	206650	500	182 억		1862550	N	N	941	N	00	N
73	20241018	160944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12230	-40	5	-0.33	2090568610	168954	103.88	12270	12700	12170	15950	8590	12270	12373.64	5.09	0	2172	12843	12556	12413	12126	11983	12485	12055	183	3680	500	9070	10	1	36534307	4468	-32.10	4.00	12	0.46	-381.00	3055.00	14500	20240408	-15.66	8310	20231019	47.17	14500	-15.66	20240408	9350	30.80	20240805	14500	-15.66	20240408	8310	47.17	20231019	1.47	N	206650	500	182 억		1860330	N	N	941	N	00	N
74	20241018	151008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12220	-50	5	-0.41	2002594370	161756	99.46	12270	12700	12170	15950	8590	12270	12380.34	5.09	0	1902	12843	12556	12413	12126	11983	12485	12055	183	3680	500	9070	10	1	36534307	4464	-32.07	4.00	12	0.44	-381.00	3055.00	14500	20240408	-15.72	8310	20231019	47.05	14500	-15.72	20240408	9350	30.70	20240805	14500	-15.72	20240408	8310	47.05	20231019	1.47	N	206650	500	182 억		1860330	N	N	114	N	00	N
75	20241018	141009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12260	-10	5	-0.08	1899024800	153315	94.27	12270	12700	12170	15950	8590	12270	12386.43	5.09	0	423	12843	12556	12413	12126	11983	12485	12055	183	3680	500	9070	10	1	36534307	4479	-32.18	4.01	12	0.42	-381.00	3055.00	14500	20240408	-15.45	8310	20231019	47.53	14500	-15.45	20240408	9350	31.12	20240805	14500	-15.45	20240408	8310	47.53	20231019	1.47	N	206650	500	182 억		1860330	N	N	114	N	00	N
76	20241018	130955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12230	-40	5	-0.33	1636990730	131866	81.08	12270	12700	12230	15950	8590	12270	12414.05	5.09	0	8516	12843	12556	12413	12126	11983	12485	12055	183	3680	500	9070	10	1	36534307	4468	-32.10	4.00	12	0.36	-381.00	3055.00	14500	20240408	-15.66	8310	20231019	47.17	14500	-15.66	20240408	9350	30.80	20240805	14500	-15.66	20240408	8310	47.17	20231019	1.47	N	206650	500	182 억		1860330	N	N	114	N	00	N
77	20241018	121005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12270	0	3	0.00	1451154520	116705	71.76	12270	12700	12230	15950	8590	12270	12434.38	5.09	0	9141	12843	12556	12413	12126	11983	12485	12055	183	3680	500	9070	10	1	36534307	4483	-32.20	4.02	12	0.32	-381.00	3055.00	14500	20240408	-15.38	8310	20231019	47.65	14500	-15.38	20240408	9350	31.23	20240805	14500	-15.38	20240408	8310	47.65	20231019	1.47	N	206650	500	182 억		1860330	N	N	114	N	00	N
78	20241018	111005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12290	20	2	0.16	1201292270	96330	59.23	12270	12700	12240	15950	8590	12270	12470.59	5.09	0	4899	12843	12556	12413	12126	11983	12485	12055	183	3680	500	9070	10	1	36534307	4490	-32.26	4.02	12	0.26	-381.00	3055.00	14500	20240408	-15.24	8310	20231019	47.89	14500	-15.24	20240408	9350	31.44	20240805	14500	-15.24	20240408	8310	47.89	20231019	1.47	N	206650	500	182 억		1860330	N	N	114	N	00	N
79	20241018	100949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12390	120	2	0.98	977221200	78240	48.11	12270	12700	12240	15950	8590	12270	12490.05	5.09	0	8359	12843	12556	12413	12126	11983	12485	12055	183	3680	500	9070	10	1	36534307	4527	-32.52	4.06	12	0.21	-381.00	3055.00	14500	20240408	-14.55	8310	20231019	49.10	14500	-14.55	20240408	9350	32.51	20240805	14500	-14.55	20240408	8310	49.10	20231019	1.47	N	206650	500	182 억		1860330	N	N	114	N	00	N
80	20241018	090950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12390	120	2	0.98	55340530	4502	2.77	12270	12400	12240	15950	8590	12270	12292.43	5.09	0	-1001	12843	12556	12413	12126	11983	12485	12055	183	3680	500	9070	10	1	36534307	4527	-32.52	4.06	12	0.01	-381.00	3055.00	14500	20240408	-14.55	8310	20231019	49.10	14500	-14.55	20240408	9350	32.51	20240805	14500	-14.55	20240408	8310	49.10	20231019	1.47	N	206650	500	182 억		1860330	N	N	114	N	00	N
81	20241017	160948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12270	-270	5	-2.15	1990506800	160487	65.79	12700	12700	12270	16300	8780	12540	12402.94	5.11	0	-9019	12953	12746	12433	12226	11913	12850	12330	183	3760	500	9270	10	1	36534307	4483	-32.20	4.02	12	0.44	-381.00	3055.00	14500	20240408	-15.38	8310	20231019	47.65	14500	-15.38	20240408	9350	31.23	20240805	14500	-15.38	20240408	8310	47.65	20231019	1.44	N	206650	500	182 억		1868327	N	N	114	N	00	N
82	20241017	150951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12300	-240	5	-1.91	1870997140	150763	61.80	12700	12700	12270	16300	8780	12540	12410.19	5.11	0	-8821	12953	12746	12433	12226	11913	12850	12330	183	3760	500	9270	10	1	36534307	4494	-32.28	4.03	12	0.41	-381.00	3055.00	14500	20240408	-15.17	8310	20231019	48.01	14500	-15.17	20240408	9350	31.55	20240805	14500	-15.17	20240408	8310	48.01	20231019	1.44	N	206650	500	182 억		1868327	N	N	4144	N	00	N
83	20241017	140953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12410	-130	5	-1.04	1390939690	111835	45.84	12700	12700	12270	16300	8780	12540	12437.43	5.11	0	-5255	12953	12746	12433	12226	11913	12850	12330	183	3760	500	9270	10	1	36534307	4534	-32.57	4.06	12	0.31	-381.00	3055.00	14500	20240408	-14.41	8310	20231019	49.34	14500	-14.41	20240408	9350	32.73	20240805	14500	-14.41	20240408	8310	49.34	20231019	1.44	N	206650	500	182 억		1868327	N	N	4144	N	00	N
84	20241017	130949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12400	-140	5	-1.12	1276936810	102645	42.08	12700	12700	12270	16300	8780	12540	12440.32	5.11	0	-3959	12953	12746	12433	12226	11913	12850	12330	183	3760	500	9270	10	1	36534307	4530	-32.55	4.06	12	0.28	-381.00	3055.00	14500	20240408	-14.48	8310	20231019	49.22	14500	-14.48	20240408	9350	32.62	20240805	14500	-14.48	20240408	8310	49.22	20231019	1.44	N	206650	500	182 억		1868327	N	N	4144	N	00	N
85	20241017	120954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12420	-120	5	-0.96	1180321270	94869	38.89	12700	12700	12270	16300	8780	12540	12441.59	5.11	0	-3781	12953	12746	12433	12226	11913	12850	12330	183	3760	500	9270	10	1	36534307	4538	-32.60	4.07	12	0.26	-381.00	3055.00	14500	20240408	-14.34	8310	20231019	49.46	14500	-14.34	20240408	9350	32.83	20240805	14500	-14.34	20240408	8310	49.46	20231019	1.44	N	206650	500	182 억		1868327	N	N	4144	N	00	N
86	20241017	110952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12420	-120	5	-0.96	1000991650	80526	33.01	12700	12700	12270	16300	8780	12540	12430.66	5.11	0	-3032	12953	12746	12433	12226	11913	12850	12330	183	3760	500	9270	10	1	36534307	4538	-32.60	4.07	12	0.22	-381.00	3055.00	14500	20240408	-14.34	8310	20231019	49.46	14500	-14.34	20240408	9350	32.83	20240805	14500	-14.34	20240408	8310	49.46	20231019	1.44	N	206650	500	182 억		1868327	N	N	4144	N	00	N
87	20241017	100949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12410	-130	5	-1.04	742283400	59679	24.46	12700	12700	12270	16300	8780	12540	12437.93	5.11	0	-8691	12953	12746	12433	12226	11913	12850	12330	183	3760	500	9270	10	1	36534307	4534	-32.57	4.06	12	0.16	-381.00	3055.00	14500	20240408	-14.41	8310	20231019	49.34	14500	-14.41	20240408	9350	32.73	20240805	14500	-14.41	20240408	8310	49.34	20231019	1.44	N	206650	500	182 억		1868327	N	N	4144	N	00	N
88	20241017	090943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12490	-50	5	-0.40	160593040	12749	5.23	12700	12700	12490	16300	8780	12540	12596.53	5.11	0	-5192	12953	12746	12433	12226	11913	12850	12330	183	3760	500	9270	10	1	36534307	4563	-32.78	4.09	12	0.03	-381.00	3055.00	14500	20240408	-13.86	8310	20231019	50.30	14500	-13.86	20240408	9350	33.58	20240805	14500	-13.86	20240408	8310	50.30	20231019	1.44	N	206650	500	182 억		1868327	N	N	4144	N	00	N
89	20241016	160939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12540	210	2	1.70	2976787670	239465	92.26	12340	12640	12120	16020	8640	12330	12430.32	5.10	0	5566	12763	12546	12253	12036	11743	12655	12145	183	3690	500	9120	10	1	36534307	4581	-32.91	4.10	12	0.66	-381.00	3055.00	14500	20240408	-13.52	8310	20231019	50.90	14500	-13.52	20240408	9350	34.12	20240805	14500	-13.52	20240408	8310	50.90	20231019	1.47	N	206650	500	182 억		1861502	N	N	4144	N	00	N
90	20241016	150945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12590	260	2	2.11	2818095930	226815	87.39	12340	12640	12120	16020	8640	12330	12424.65	5.10	0	4886	12763	12546	12253	12036	11743	12655	12145	183	3690	500	9120	10	1	36534307	4600	-33.04	4.12	12	0.62	-381.00	3055.00	14500	20240408	-13.17	8310	20231019	51.50	14500	-13.17	20240408	9350	34.65	20240805	14500	-13.17	20240408	8310	51.50	20231019	1.47	N	206650	500	182 억		1861502	N	N	13043	N	00	N
91	20241016	140946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12410	80	2	0.65	1594732610	129303	49.82	12340	12500	12120	16020	8640	12330	12333.30	5.10	0	-11118	12763	12546	12253	12036	11743	12655	12145	183	3690	500	9120	10	1	36534307	4534	-32.57	4.06	12	0.35	-381.00	3055.00	14500	20240408	-14.41	8310	20231019	49.34	14500	-14.41	20240408	9350	32.73	20240805	14500	-14.41	20240408	8310	49.34	20231019	1.47	N	206650	500	182 억		1861502	N	N	13043	N	00	N
92	20241016	130941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12340	10	2	0.08	1358850310	110246	42.48	12340	12500	12120	16020	8640	12330	12325.62	5.10	0	-8348	12763	12546	12253	12036	11743	12655	12145	183	3690	500	9120	10	1	36534307	4508	-32.39	4.04	12	0.30	-381.00	3055.00	14500	20240408	-14.90	8310	20231019	48.50	14500	-14.90	20240408	9350	31.98	20240805	14500	-14.90	20240408	8310	48.50	20231019	1.47	N	206650	500	182 억		1861502	N	N	13043	N	00	N
93	20241016	120942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12410	80	2	0.65	1136906860	92329	35.57	12340	12500	12120	16020	8640	12330	12313.65	5.10	0	-5324	12763	12546	12253	12036	11743	12655	12145	183	3690	500	9120	10	1	36534307	4534	-32.57	4.06	12	0.25	-381.00	3055.00	14500	20240408	-14.41	8310	20231019	49.34	14500	-14.41	20240408	9350	32.73	20240805	14500	-14.41	20240408	8310	49.34	20231019	1.47	N	206650	500	182 억		1861502	N	N	13043	N	00	N
94	20241016	110939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12350	20	2	0.16	762697540	62212	23.97	12340	12440	12120	16020	8640	12330	12259.65	5.10	0	-9234	12763	12546	12253	12036	11743	12655	12145	183	3690	500	9120	10	1	36534307	4512	-32.41	4.04	12	0.17	-381.00	3055.00	14500	20240408	-14.83	8310	20231019	48.62	14500	-14.83	20240408	9350	32.09	20240805	14500	-14.83	20240408	8310	48.62	20231019	1.47	N	206650	500	182 억		1861502	N	N	13043	N	00	N
95	20241016	100940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12170	-160	5	-1.30	460533640	37695	14.52	12340	12400	12120	16020	8640	12330	12217.37	5.10	0	-9325	12763	12546	12253	12036	11743	12655	12145	183	3690	500	9120	10	1	36534307	4446	-31.94	3.98	12	0.10	-381.00	3055.00	14500	20240408	-16.07	8310	20231019	46.45	14500	-16.07	20240408	9350	30.16	20240805	14500	-16.07	20240408	8310	46.45	20231019	1.47	N	206650	500	182 억		1861502	N	N	13043	N	00	N
96	20241016	090942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12270	-60	5	-0.49	123069650	10004	3.85	12340	12400	12230	16020	8640	12330	12302.04	5.10	0	-1505	12763	12546	12253	12036	11743	12655	12145	183	3690	500	9120	10	1	36534307	4483	-32.20	4.02	12	0.03	-381.00	3055.00	14500	20240408	-15.38	8310	20231019	47.65	14500	-15.38	20240408	9350	31.23	20240805	14500	-15.38	20240408	8310	47.65	20231019	1.47	N	206650	500	182 억		1861502	N	N	13043	N	00	N
97	20241015	160936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12330	320	2	2.66	3180817430	259134	144.94	12100	12470	11960	15610	8410	12010	12274.67	4.98	0	43170	12630	12320	11920	11610	11210	12120	11410	183	3600	500	8880	10	1	36534307	4505	-32.36	4.04	12	0.71	-381.00	3055.00	14500	20240408	-14.97	8310	20231019	48.38	14500	-14.97	20240408	9350	31.87	20240805	14500	-14.97	20240408	8310	48.38	20231019	1.47	N	206650	500	182 억		1819802	N	N	12992	N	00	N
98	20241015	150944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12310	300	2	2.50	3062545480	249534	139.57	12100	12470	11960	15610	8410	12010	12273.06	4.98	0	43081	12630	12320	11920	11610	11210	12120	11410	183	3600	500	8880	10	1	36534307	4497	-32.31	4.03	12	0.68	-381.00	3055.00	14500	20240408	-15.10	8310	20231019	48.13	14500	-15.10	20240408	9350	31.66	20240805	14500	-15.10	20240408	8310	48.13	20231019	1.47	N	206650	500	182 억		1819802	N	N	10259	N	00	N
99	20241015	140943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12300	290	2	2.41	2732929610	222709	124.57	12100	12470	11960	15610	8410	12010	12271.30	4.98	0	40505	12630	12320	11920	11610	11210	12120	11410	183	3600	500	8880	10	1	36534307	4494	-32.28	4.03	12	0.61	-381.00	3055.00	14500	20240408	-15.17	8310	20231019	48.01	14500	-15.17	20240408	9350	31.55	20240805	14500	-15.17	20240408	8310	48.01	20231019	1.47	N	206650	500	182 억		1819802	N	N	10259	N	00	N
100	20241015	130940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12330	320	2	2.66	2360264550	192378	107.60	12100	12470	11960	15610	8410	12010	12268.89	4.98	0	37841	12630	12320	11920	11610	11210	12120	11410	183	3600	500	8880	10	1	36534307	4505	-32.36	4.04	12	0.53	-381.00	3055.00	14500	20240408	-14.97	8310	20231019	48.38	14500	-14.97	20240408	9350	31.87	20240805	14500	-14.97	20240408	8310	48.38	20231019	1.47	N	206650	500	182 억		1819802	N	N	10259	N	00	N
101	20241015	120942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12320	310	2	2.58	2076528430	169379	94.74	12100	12470	11960	15610	8410	12010	12259.66	4.98	0	34902	12630	12320	11920	11610	11210	12120	11410	183	3600	500	8880	10	1	36534307	4501	-32.34	4.03	12	0.46	-381.00	3055.00	14500	20240408	-15.03	8310	20231019	48.26	14500	-15.03	20240408	9350	31.76	20240805	14500	-15.03	20240408	8310	48.26	20231019	1.47	N	206650	500	182 억		1819802	N	N	10259	N	00	N
102	20241015	110948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12330	320	2	2.66	1247401830	102495	57.33	12100	12370	11960	15610	8410	12010	12170.37	4.98	0	17690	12630	12320	11920	11610	11210	12120	11410	183	3600	500	8880	10	1	36534307	4505	-32.36	4.04	12	0.28	-381.00	3055.00	14500	20240408	-14.97	8310	20231019	48.38	14500	-14.97	20240408	9350	31.87	20240805	14500	-14.97	20240408	8310	48.38	20231019	1.47	N	206650	500	182 억		1819802	N	N	10259	N	00	N
103	20241015	100944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12060	50	2	0.42	369930690	30773	17.21	12100	12100	11960	15610	8410	12010	12021.27	4.98	0	-5037	12630	12320	11920	11610	11210	12120	11410	183	3600	500	8880	10	1	36534307	4406	-31.65	3.95	12	0.08	-381.00	3055.00	14500	20240408	-16.83	8310	20231019	45.13	14500	-16.83	20240408	9350	28.98	20240805	14500	-16.83	20240408	8310	45.13	20231019	1.47	N	206650	500	182 억		1819802	N	N	10259	N	00	N
104	20241015	090939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11980	-30	5	-0.25	58012150	4821	2.70	12100	12100	11980	15610	8410	12010	12033.22	4.98	0	-2103	12630	12320	11920	11610	11210	12120	11410	183	3600	500	8880	10	1	36534307	4377	-31.44	3.92	12	0.01	-381.00	3055.00	14500	20240408	-17.38	8310	20231019	44.16	14500	-17.38	20240408	9350	28.13	20240805	14500	-17.38	20240408	8310	44.16	20231019	1.47	N	206650	500	182 억		1819802	N	N	10259	N	00	N
105	20241014	160918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12010	-110	5	-0.91	2130217460	177784	57.80	12120	12230	11520	15750	8490	12120	11982.01	4.94	0	19572	12740	12430	12170	11860	11600	12300	11730	183	3630	500	8960	10	1	36534307	4388	-31.52	3.93	12	0.49	-381.00	3055.00	14500	20240408	-17.17	8310	20231019	44.52	14500	-17.17	20240408	9350	28.45	20240805	14500	-17.17	20240408	8310	44.52	20231019	1.46	N	206650	500	182 억		1804404	N	N	10258	N	00	N
106	20241014	150929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12030	-90	5	-0.74	2063832870	172259	56.00	12120	12230	11520	15750	8490	12120	11980.99	4.94	0	21213	12740	12430	12170	11860	11600	12300	11730	183	3630	500	8960	10	1	36534307	4395	-31.57	3.94	12	0.47	-381.00	3055.00	14500	20240408	-17.03	8310	20231019	44.77	14500	-17.03	20240408	9350	28.66	20240805	14500	-17.03	20240408	8310	44.77	20231019	1.46	N	206650	500	182 억		1804404	N	N	7297	N	00	N
107	20241014	140928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12090	-30	5	-0.25	1777027740	148474	48.27	12120	12230	11520	15750	8490	12120	11968.61	4.94	0	16127	12740	12430	12170	11860	11600	12300	11730	183	3630	500	8960	10	1	36534307	4417	-31.73	3.96	12	0.41	-381.00	3055.00	14500	20240408	-16.62	8310	20231019	45.49	14500	-16.62	20240408	9350	29.30	20240805	14500	-16.62	20240408	8310	45.49	20231019	1.46	N	206650	500	182 억		1804404	N	N	7297	N	00	N
108	20241014	130927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12010	-110	5	-0.91	1659390820	138705	45.09	12120	12230	11520	15750	8490	12120	11963.45	4.94	0	17560	12740	12430	12170	11860	11600	12300	11730	183	3630	500	8960	10	1	36534307	4388	-31.52	3.93	12	0.38	-381.00	3055.00	14500	20240408	-17.17	8310	20231019	44.52	14500	-17.17	20240408	9350	28.45	20240805	14500	-17.17	20240408	8310	44.52	20231019	1.46	N	206650	500	182 억		1804404	N	N	7297	N	00	N
109	20241014	120920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12080	-40	5	-0.33	1386309900	115993	37.71	12120	12230	11520	15750	8490	12120	11951.67	4.94	0	18738	12740	12430	12170	11860	11600	12300	11730	183	3630	500	8960	10	1	36534307	4413	-31.71	3.95	12	0.32	-381.00	3055.00	14500	20240408	-16.69	8310	20231019	45.37	14500	-16.69	20240408	9350	29.20	20240805	14500	-16.69	20240408	8310	45.37	20231019	1.46	N	206650	500	182 억		1804404	N	N	7297	N	00	N
110	20241014	110918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12140	20	2	0.17	1284419560	107573	34.97	12120	12230	11520	15750	8490	12120	11939.98	4.94	0	18836	12740	12430	12170	11860	11600	12300	11730	183	3630	500	8960	10	1	36534307	4435	-31.86	3.97	12	0.29	-381.00	3055.00	14500	20240408	-16.28	8310	20231019	46.09	14500	-16.28	20240408	9350	29.84	20240805	14500	-16.28	20240408	8310	46.09	20231019	1.46	N	206650	500	182 억		1804404	N	N	7297	N	00	N
111	20241014	100920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11910	-210	5	-1.73	838354170	70590	22.95	12120	12140	11520	15750	8490	12120	11876.39	4.94	0	476	12740	12430	12170	11860	11600	12300	11730	183	3630	500	8960	10	1	36534307	4351	-31.26	3.90	12	0.19	-381.00	3055.00	14500	20240408	-17.86	8310	20231019	43.32	14500	-17.86	20240408	9350	27.38	20240805	14500	-17.86	20240408	8310	43.32	20231019	1.46	N	206650	500	182 억		1804404	N	N	7297	N	00	N
112	20241014	090924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11990	-130	5	-1.07	72814040	6048	1.97	12120	12140	11970	15750	8490	12120	12039.36	4.94	0	-17	12740	12430	12170	11860	11600	12300	11730	183	3630	500	8960	10	1	36534307	4380	-31.47	3.92	12	0.02	-381.00	3055.00	14500	20240408	-17.31	8310	20231019	44.28	14500	-17.31	20240408	9350	28.24	20240805	14500	-17.31	20240408	8310	44.28	20231019	1.46	N	206650	500	182 억		1804404	N	N	7297	N	00	N
113	20241011	160905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12120	-60	5	-0.49	3711606170	304763	72.44	12190	12480	11910	15830	8530	12180	12178.76	4.95	0	-7631	13433	12806	12363	11736	11293	12585	11515	183	3650	500	9010	10	1	36534307	4428	-31.81	3.97	12	0.83	-381.00	3055.00	14500	20240408	-16.41	8310	20231019	45.85	14500	-16.41	20240408	9350	29.63	20240805	14500	-16.41	20240408	8310	45.85	20231019	1.43	N	206650	500	182 억		1808386	N	N	7297	N	00	N
114	20241011	150918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12110	-70	5	-0.57	3619251750	297148	70.63	12190	12480	11910	15830	8530	12180	12179.96	4.95	0	-8495	13433	12806	12363	11736	11293	12585	11515	183	3650	500	9010	10	1	36534307	4424	-31.78	3.96	12	0.81	-381.00	3055.00	14500	20240408	-16.48	8310	20231019	45.73	14500	-16.48	20240408	9350	29.52	20240805	14500	-16.48	20240408	8310	45.73	20231019	1.43	N	206650	500	182 억		1808386	N	N	8844	N	00	N
115	20241011	140921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12080	-100	5	-0.82	3231341840	265028	62.99	12190	12480	11910	15830	8530	12180	12192.47	4.95	0	-12715	13433	12806	12363	11736	11293	12585	11515	183	3650	500	9010	10	1	36534307	4413	-31.71	3.95	12	0.73	-381.00	3055.00	14500	20240408	-16.69	8310	20231019	45.37	14500	-16.69	20240408	9350	29.20	20240805	14500	-16.69	20240408	8310	45.37	20231019	1.43	N	206650	500	182 억		1808386	N	N	8844	N	00	N
116	20241011	130921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12180	0	3	0.00	1366225060	112922	26.84	12190	12280	11910	15830	8530	12180	12098.63	4.95	0	6852	13433	12806	12363	11736	11293	12585	11515	183	3650	500	9010	10	1	36534307	4450	-31.97	3.99	12	0.31	-381.00	3055.00	14500	20240408	-16.00	8310	20231019	46.57	14500	-16.00	20240408	9350	30.27	20240805	14500	-16.00	20240408	8310	46.57	20231019	1.43	N	206650	500	182 억		1808386	N	N	8844	N	00	N
117	20241011	120915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12150	-30	5	-0.25	1224859600	101293	24.08	12190	12280	11910	15830	8530	12180	12091.99	4.95	0	6381	13433	12806	12363	11736	11293	12585	11515	183	3650	500	9010	10	1	36534307	4439	-31.89	3.98	12	0.28	-381.00	3055.00	14500	20240408	-16.21	8310	20231019	46.21	14500	-16.21	20240408	9350	29.95	20240805	14500	-16.21	20240408	8310	46.21	20231019	1.43	N	206650	500	182 억		1808386	N	N	8844	N	00	N
118	20241011	110915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12180	0	3	0.00	975894370	80778	19.20	12190	12280	11910	15830	8530	12180	12080.84	4.95	0	813	13433	12806	12363	11736	11293	12585	11515	183	3650	500	9010	10	1	36534307	4450	-31.97	3.99	12	0.22	-381.00	3055.00	14500	20240408	-16.00	8310	20231019	46.57	14500	-16.00	20240408	9350	30.27	20240805	14500	-16.00	20240408	8310	46.57	20231019	1.43	N	206650	500	182 억		1808386	N	N	8844	N	00	N
119	20241011	100923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12020	-160	5	-1.31	593387800	48981	11.64	12190	12280	11970	15830	8530	12180	12114.26	4.95	0	-7364	13433	12806	12363	11736	11293	12585	11515	183	3650	500	9010	10	1	36534307	4391	-31.55	3.93	12	0.13	-381.00	3055.00	14500	20240408	-17.10	8310	20231019	44.65	14500	-17.10	20240408	9350	28.56	20240805	14500	-17.10	20240408	8310	44.65	20231019	1.43	N	206650	500	182 억		1808386	N	N	8844	N	00	N
120	20241011	090920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12230	50	2	0.41	99500780	8141	1.93	12190	12280	12190	15830	8530	12180	12223.73	4.95	0	-739	13433	12806	12363	11736	11293	12585	11515	183	3650	500	9010	10	1	36534307	4468	-32.10	4.00	12	0.02	-381.00	3055.00	14500	20240408	-15.66	8310	20231019	47.17	14500	-15.66	20240408	9350	30.80	20240805	14500	-15.66	20240408	8310	47.17	20231019	1.43	N	206650	500	182 억		1808386	N	N	8844	N	00	N
121	20241010	160939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12180	-120	5	-0.98	5181558240	419719	153.65	12400	12990	11920	15990	8610	12300	12345.39	5.14	0	-69135	12613	12456	12233	12076	11853	12535	12155	183	3690	500	9100	10	1	36534307	4450	-31.97	3.99	12	1.15	-381.00	3055.00	14500	20240408	-16.00	8310	20231019	46.57	14500	-16.00	20240408	9350	30.27	20240805	14500	-16.00	20240408	8310	46.57	20231019	1.42	N	206650	500	182 억		1877209	N	N	8844	N	00	N
122	20241010	150955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12210	-90	5	-0.73	5079226950	411336	150.58	12400	12990	11920	15990	8610	12300	12348.12	5.14	0	-68665	12613	12456	12233	12076	11853	12535	12155	183	3690	500	9100	10	1	36534307	4461	-32.05	4.00	12	1.13	-381.00	3055.00	14500	20240408	-15.79	8310	20231019	46.93	14500	-15.79	20240408	9350	30.59	20240805	14500	-15.79	20240408	8310	46.93	20231019	1.42	N	206650	500	182 억		1877209	N	N	6250	N	00	N
123	20241010	140948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12090	-210	5	-1.71	4713582420	381325	139.59	12400	12990	11920	15990	8610	12300	12361.06	5.14	0	-70005	12613	12456	12233	12076	11853	12535	12155	183	3690	500	9100	10	1	36534307	4417	-31.73	3.96	12	1.04	-381.00	3055.00	14500	20240408	-16.62	8310	20231019	45.49	14500	-16.62	20240408	9350	29.30	20240805	14500	-16.62	20240408	8310	45.49	20231019	1.42	N	206650	500	182 억		1877209	N	N	6250	N	00	N
124	20241010	130945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12150	-150	5	-1.22	4474932510	361578	132.36	12400	12990	11920	15990	8610	12300	12376.12	5.14	0	-70807	12613	12456	12233	12076	11853	12535	12155	183	3690	500	9100	10	1	36534307	4439	-31.89	3.98	12	0.99	-381.00	3055.00	14500	20240408	-16.21	8310	20231019	46.21	14500	-16.21	20240408	9350	29.95	20240805	14500	-16.21	20240408	8310	46.21	20231019	1.42	N	206650	500	182 억		1877209	N	N	6250	N	00	N
125	20241010	120946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12190	-110	5	-0.89	4288145710	346232	126.75	12400	12990	11920	15990	8610	12300	12385.18	5.14	0	-72298	12613	12456	12233	12076	11853	12535	12155	183	3690	500	9100	10	1	36534307	4454	-31.99	3.99	12	0.95	-381.00	3055.00	14500	20240408	-15.93	8310	20231019	46.69	14500	-15.93	20240408	9350	30.37	20240805	14500	-15.93	20240408	8310	46.69	20231019	1.42	N	206650	500	182 억		1877209	N	N	6250	N	00	N
126	20241010	110945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12120	-180	5	-1.46	4131667900	333352	122.03	12400	12990	11920	15990	8610	12300	12394.31	5.14	0	-71696	12613	12456	12233	12076	11853	12535	12155	183	3690	500	9100	10	1	36534307	4428	-31.81	3.97	12	0.91	-381.00	3055.00	14500	20240408	-16.41	8310	20231019	45.85	14500	-16.41	20240408	9350	29.63	20240805	14500	-16.41	20240408	8310	45.85	20231019	1.42	N	206650	500	182 억		1877209	N	N	6250	N	00	N
127	20241010	100944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12030	-270	5	-2.20	3628724950	291725	106.79	12400	12990	11920	15990	8610	12300	12438.85	5.14	0	-61748	12613	12456	12233	12076	11853	12535	12155	183	3690	500	9100	10	1	36534307	4395	-31.57	3.94	12	0.80	-381.00	3055.00	14500	20240408	-17.03	8310	20231019	44.77	14500	-17.03	20240408	9350	28.66	20240805	14500	-17.03	20240408	8310	44.77	20231019	1.42	N	206650	500	182 억		1877209	N	N	6250	N	00	N
128	20241010	090947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12260	-40	5	-0.33	161177640	13067	4.78	12400	12400	12220	15990	8610	12300	12334.71	5.14	0	-2753	12613	12456	12233	12076	11853	12535	12155	183	3690	500	9100	10	1	36534307	4479	-32.18	4.01	12	0.04	-381.00	3055.00	14500	20240408	-15.45	8310	20231019	47.53	14500	-15.45	20240408	9350	31.12	20240805	14500	-15.45	20240408	8310	47.53	20231019	1.42	N	206650	500	182 억		1877209	N	N	6250	N	00	N
129	20241008	160937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12300	210	2	1.74	3332507290	272814	282.17	12010	12390	12010	15710	8470	12090	12215.16	5.02	0	57729	12390	12240	12130	11980	11870	12185	11925	183	3620	500	8940	10	1	36534307	4494	-32.28	4.03	12	0.75	-381.00	3055.00	14500	20240408	-15.17	8310	20231019	48.01	14500	-15.17	20240408	9350	31.55	20240805	14500	-15.17	20240408	8310	48.01	20231019	1.39	N	206650	500	182 억		1834484	N	N	6250	N	00	N
130	20241008	150945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12330	240	2	1.99	3183157420	260683	269.62	12010	12390	12010	15710	8470	12090	12210.84	5.02	0	58358	12390	12240	12130	11980	11870	12185	11925	183	3620	500	8940	10	1	36534307	4505	-32.36	4.04	12	0.71	-381.00	3055.00	14500	20240408	-14.97	8310	20231019	48.38	14500	-14.97	20240408	9350	31.87	20240805	14500	-14.97	20240408	8310	48.38	20231019	1.39	N	206650	500	182 억		1834484	N	N	667	N	00	N
131	20241008	140941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12330	240	2	1.99	2596669680	213206	220.52	12010	12370	12010	15710	8470	12090	12179.16	5.02	0	65556	12390	12240	12130	11980	11870	12185	11925	183	3620	500	8940	10	1	36534307	4505	-32.36	4.04	12	0.58	-381.00	3055.00	14500	20240408	-14.97	8310	20231019	48.38	14500	-14.97	20240408	9350	31.87	20240805	14500	-14.97	20240408	8310	48.38	20231019	1.39	N	206650	500	182 억		1834484	N	N	667	N	00	N
132	20241008	130940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12210	120	2	0.99	2157257260	177416	183.50	12010	12370	12010	15710	8470	12090	12159.32	5.02	0	61319	12390	12240	12130	11980	11870	12185	11925	183	3620	500	8940	10	1	36534307	4461	-32.05	4.00	12	0.49	-381.00	3055.00	14500	20240408	-15.79	8310	20231019	46.93	14500	-15.79	20240408	9350	30.59	20240805	14500	-15.79	20240408	8310	46.93	20231019	1.39	N	206650	500	182 억		1834484	N	N	667	N	00	N
133	20241008	120941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12300	210	2	1.74	1842648310	151683	156.88	12010	12370	12010	15710	8470	12090	12148.02	5.02	0	51195	12390	12240	12130	11980	11870	12185	11925	183	3620	500	8940	10	1	36534307	4494	-32.28	4.03	12	0.42	-381.00	3055.00	14500	20240408	-15.17	8310	20231019	48.01	14500	-15.17	20240408	9350	31.55	20240805	14500	-15.17	20240408	8310	48.01	20231019	1.39	N	206650	500	182 억		1834484	N	N	667	N	00	N
134	20241008	110939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12120	30	2	0.25	1137769520	94148	97.38	12010	12200	12010	15710	8470	12090	12084.90	5.02	0	28639	12390	12240	12130	11980	11870	12185	11925	183	3620	500	8940	10	1	36534307	4428	-31.81	3.97	12	0.26	-381.00	3055.00	14500	20240408	-16.41	8310	20231019	45.85	14500	-16.41	20240408	9350	29.63	20240805	14500	-16.41	20240408	8310	45.85	20231019	1.39	N	206650	500	182 억		1834484	N	N	667	N	00	N
135	20241008	100941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12060	-30	5	-0.25	934529800	77318	79.97	12010	12200	12010	15710	8470	12090	12086.83	5.02	0	25684	12390	12240	12130	11980	11870	12185	11925	183	3620	500	8940	10	1	36534307	4406	-31.65	3.95	12	0.21	-381.00	3055.00	14500	20240408	-16.83	8310	20231019	45.13	14500	-16.83	20240408	9350	28.98	20240805	14500	-16.83	20240408	8310	45.13	20231019	1.39	N	206650	500	182 억		1834484	N	N	667	N	00	N
136	20241008	090941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12030	-60	5	-0.50	177215430	14710	15.21	12010	12080	12010	15710	8470	12090	12047.28	5.02	0	10334	12390	12240	12130	11980	11870	12185	11925	183	3620	500	8940	10	1	36534307	4395	-31.57	3.94	12	0.04	-381.00	3055.00	14500	20240408	-17.03	8310	20231019	44.77	14500	-17.03	20240408	9350	28.66	20240805	14500	-17.03	20240408	8310	44.77	20231019	1.39	N	206650	500	182 억		1834484	N	N	667	N	00	N
137	20241007	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	-80	5	-0.66	1167136430	96201	62.08	12280	12280	12020	15820	8520	12170	12132.29	5.08	0	-19739	12690	12430	12140	11880	11590	12560	12010	183	3650	500	9000	10	1	36534307	4417	-31.73	3.96	12	0.26	-381.00	3055.00	14500	20240408	-16.62	8310	20231019	45.49	14500	-16.62	20240408	9350	29.30	20240805	14500	-16.62	20240408	8310	45.49	20231019	1.39	N	206650	500	182 억		1854223	N	N	667	N	00	N
138	20241007	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-20	5	-0.16	1076696930	88731	57.26	12280	12280	12020	15820	8520	12170	12134.39	5.08	0	-19659	12690	12430	12140	11880	11590	12560	12010	183	3650	500	9000	10	1	36534307	4439	-31.89	3.98	12	0.24	-381.00	3055.00	14500	20240408	-16.21	8310	20231019	46.21	14500	-16.21	20240408	9350	29.95	20240805	14500	-16.21	20240408	8310	46.21	20231019	1.39	N	206650	500	182 억		1854223	N	N	712	N	00	N
139	20241007	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	0	3	0.00	921030620	75932	49.00	12280	12280	12020	15820	8520	12170	12129.67	5.08	0	-15439	12690	12430	12140	11880	11590	12560	12010	183	3650	500	9000	10	1	36534307	4446	-31.94	3.98	12	0.21	-381.00	3055.00	14500	20240408	-16.07	8310	20231019	46.45	14500	-16.07	20240408	9350	30.16	20240805	14500	-16.07	20240408	8310	46.45	20231019	1.39	N	206650	500	182 억		1854223	N	N	712	N	00	N
140	20241007	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	-10	5	-0.08	826131570	68113	43.96	12280	12280	12020	15820	8520	12170	12128.83	5.08	0	-12715	12690	12430	12140	11880	11590	12560	12010	183	3650	500	9000	10	1	36534307	4443	-31.92	3.98	12	0.19	-381.00	3055.00	14500	20240408	-16.14	8310	20231019	46.33	14500	-16.14	20240408	9350	30.05	20240805	14500	-16.14	20240408	8310	46.33	20231019	1.39	N	206650	500	182 억		1854223	N	N	712	N	00	N
141	20241007	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	10	2	0.08	749103810	61780	39.87	12280	12280	12020	15820	8520	12170	12125.34	5.08	0	-9507	12690	12430	12140	11880	11590	12560	12010	183	3650	500	9000	10	1	36534307	4450	-31.97	3.99	12	0.17	-381.00	3055.00	14500	20240408	-16.00	8310	20231019	46.57	14500	-16.00	20240408	9350	30.27	20240805	14500	-16.00	20240408	8310	46.57	20231019	1.39	N	206650	500	182 억		1854223	N	N	712	N	00	N
142	20241007	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	12120	-50	5	-0.41	587587700	48524	31.31	12280	12280	12020	15820	8520	12170	12109.21	5.08	0	-8898	12690	12430	12140	11880	11590	12560	12010	183	3650	500	9000	10	1	36534307	4428	-31.81	3.97	12	0.13	-381.00	3055.00	14500	20240408	-16.41	8310	20231019	45.85	14500	-16.41	20240408	9350	29.63	20240805	14500	-16.41	20240408	8310	45.85	20231019	1.39	N	206650	500	182 억		1854223	N	N	712	N	00	N
143	20241007	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	-80	5	-0.66	325341350	26795	17.29	12280	12280	12050	15820	8520	12170	12141.86	5.08	0	-6550	12690	12430	12140	11880	11590	12560	12010	183	3650	500	9000	10	1	36534307	4417	-31.73	3.96	12	0.07	-381.00	3055.00	14500	20240408	-16.62	8310	20231019	45.49	14500	-16.62	20240408	9350	29.30	20240805	14500	-16.62	20240408	8310	45.49	20231019	1.39	N	206650	500	182 억		1854223	N	N	712	N	00	N
144	20241007	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	30	2	0.25	125494990	10316	6.66	12280	12280	12050	15820	8520	12170	12165.08	5.08	0	-2398	12690	12430	12140	11880	11590	12560	12010	183	3650	500	9000	10	1	36534307	4457	-32.02	3.99	12	0.03	-381.00	3055.00	14500	20240408	-15.86	8310	20231019	46.81	14500	-15.86	20240408	9350	30.48	20240805	14500	-15.86	20240408	8310	46.81	20231019	1.39	N	206650	500	182 억		1854223	N	N	712	N	00	N
145	20241004	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	240	2	2.01	1874276900	154490	77.81	11990	12400	11850	15500	8360	11930	12131.99	5.12	0	-10596	12883	12406	11713	11236	10543	12645	11475	183	3570	500	8820	10	1	36534307	4446	-31.94	3.98	12	0.42	-381.00	3055.00	14500	20240408	-16.07	8310	20231019	46.45	14500	-16.07	20240408	9350	30.16	20240805	14500	-16.07	20240408	8310	46.45	20231019	1.39	N	206650	500	182 억		1870532	N	N	712	N	00	N
146	20241004	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	260	2	2.18	1804672780	148772	74.93	11990	12400	11850	15500	8360	11930	12130.46	5.12	0	-10206	12883	12406	11713	11236	10543	12645	11475	183	3570	500	8820	10	1	36534307	4454	-31.99	3.99	12	0.41	-381.00	3055.00	14500	20240408	-15.93	8310	20231019	46.69	14500	-15.93	20240408	9350	30.37	20240805	14500	-15.93	20240408	8310	46.69	20231019	1.39	N	206650	500	182 억		1870532	N	N	235	N	00	N
147	20241004	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	230	2	1.93	1577807040	130114	65.53	11990	12400	11850	15500	8360	11930	12126.34	5.12	0	-8722	12883	12406	11713	11236	10543	12645	11475	183	3570	500	8820	10	1	36534307	4443	-31.92	3.98	12	0.36	-381.00	3055.00	14500	20240408	-16.14	8310	20231019	46.33	14500	-16.14	20240408	9350	30.05	20240805	14500	-16.14	20240408	8310	46.33	20231019	1.39	N	206650	500	182 억		1870532	N	N	235	N	00	N
148	20241004	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	220	2	1.84	1308389130	108067	54.43	11990	12400	11850	15500	8360	11930	12107.20	5.12	0	-3526	12883	12406	11713	11236	10543	12645	11475	183	3570	500	8820	10	1	36534307	4439	-31.89	3.98	12	0.30	-381.00	3055.00	14500	20240408	-16.21	8310	20231019	46.21	14500	-16.21	20240408	9350	29.95	20240805	14500	-16.21	20240408	8310	46.21	20231019	1.39	N	206650	500	182 억		1870532	N	N	235	N	00	N
149	20241004	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	230	2	1.93	1120535670	92603	46.64	11990	12400	11850	15500	8360	11930	12100.43	5.12	0	-1760	12883	12406	11713	11236	10543	12645	11475	183	3570	500	8820	10	1	36534307	4443	-31.92	3.98	12	0.25	-381.00	3055.00	14500	20240408	-16.14	8310	20231019	46.33	14500	-16.14	20240408	9350	30.05	20240805	14500	-16.14	20240408	8310	46.33	20231019	1.39	N	206650	500	182 억		1870532	N	N	235	N	00	N
150	20241004	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	0	3	0.00	480075670	40180	20.24	11990	12060	11850	15500	8360	11930	11948.13	5.12	0	-5994	12883	12406	11713	11236	10543	12645	11475	183	3570	500	8820	10	1	36534307	4359	-31.31	3.91	12	0.11	-381.00	3055.00	14500	20240408	-17.72	8310	20231019	43.56	14500	-17.72	20240408	9350	27.59	20240805	14500	-17.72	20240408	8310	43.56	20231019	1.39	N	206650	500	182 억		1870532	N	N	235	N	00	N
151	20241004	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	50	2	0.42	326773160	27347	13.77	11990	12060	11850	15500	8360	11930	11949.14	5.12	0	590	12883	12406	11713	11236	10543	12645	11475	183	3570	500	8820	10	1	36534307	4377	-31.44	3.92	12	0.07	-381.00	3055.00	14500	20240408	-17.38	8310	20231019	44.16	14500	-17.38	20240408	9350	28.13	20240805	14500	-17.38	20240408	8310	44.16	20231019	1.39	N	206650	500	182 억		1870532	N	N	235	N	00	N
152	20241004	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	90	2	0.75	75973250	6342	3.19	11990	12060	11930	15500	8360	11930	11979.38	5.12	0	693	12883	12406	11713	11236	10543	12645	11475	183	3570	500	8820	10	1	36534307	4391	-31.55	3.93	12	0.02	-381.00	3055.00	14500	20240408	-17.10	8310	20231019	44.65	14500	-17.10	20240408	9350	28.56	20240805	14500	-17.10	20240408	8310	44.65	20231019	1.39	N	206650	500	182 억		1870532	N	N	235	N	00	N
153	20241002	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	190	2	1.62	2338109290	196769	236.40	11680	12190	11020	15260	8220	11740	11882.39	5.10	0	6795	11960	11850	11760	11650	11560	11805	11605	183	3520	500	8680	10	1	36534307	4359	-31.31	3.91	12	0.54	-381.00	3055.00	14500	20240408	-17.72	8310	20231019	43.56	14500	-17.72	20240408	9350	27.59	20240805	14500	-17.72	20240408	8310	43.56	20231019	1.38	N	206650	500	182 억		1862753	N	N	235	N	00	N
154	20241002	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	270	2	2.30	2141704590	180335	216.66	11680	12190	11020	15260	8220	11740	11876.26	5.10	0	6290	11960	11850	11760	11650	11560	11805	11605	183	3520	500	8680	10	1	36534307	4388	-31.52	3.93	12	0.49	-381.00	3055.00	14500	20240408	-17.17	8310	20231019	44.52	14500	-17.17	20240408	9350	28.45	20240805	14500	-17.17	20240408	8310	44.52	20231019	1.38	N	206650	500	182 억		1862753	N	N	186	N	00	N
155	20241002	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	280	2	2.39	1868603680	157578	189.31	11680	12190	11020	15260	8220	11740	11858.28	5.10	0	14873	11960	11850	11760	11650	11560	11805	11605	183	3520	500	8680	10	1	36534307	4391	-31.55	3.93	12	0.43	-381.00	3055.00	14500	20240408	-17.10	8310	20231019	44.65	14500	-17.10	20240408	9350	28.56	20240805	14500	-17.10	20240408	8310	44.65	20231019	1.38	N	206650	500	182 억		1862753	N	N	186	N	00	N
156	20241002	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	330	2	2.81	1611405270	136215	163.65	11680	12190	11020	15260	8220	11740	11829.87	5.10	0	18788	11960	11850	11760	11650	11560	11805	11605	183	3520	500	8680	10	1	36534307	4410	-31.68	3.95	12	0.37	-381.00	3055.00	14500	20240408	-16.76	8310	20231019	45.25	14500	-16.76	20240408	9350	29.09	20240805	14500	-16.76	20240408	8310	45.25	20231019	1.38	N	206650	500	182 억		1862753	N	N	186	N	00	N
157	20241002	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	290	2	2.47	1262773500	107400	129.03	11680	12040	11020	15260	8220	11740	11757.67	5.10	0	19190	11960	11850	11760	11650	11560	11805	11605	183	3520	500	8680	10	1	36534307	4395	-31.57	3.94	12	0.29	-381.00	3055.00	14500	20240408	-17.03	8310	20231019	44.77	14500	-17.03	20240408	9350	28.66	20240805	14500	-17.03	20240408	8310	44.77	20231019	1.38	N	206650	500	182 억		1862753	N	N	186	N	00	N
158	20241002	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	120	2	1.02	856746470	73427	88.22	11680	11880	11020	15260	8220	11740	11668.00	5.10	0	15343	11960	11850	11760	11650	11560	11805	11605	183	3520	500	8680	10	1	36534307	4333	-31.13	3.88	12	0.20	-381.00	3055.00	14500	20240408	-18.21	8310	20231019	42.72	14500	-18.21	20240408	9350	26.84	20240805	14500	-18.21	20240408	8310	42.72	20231019	1.38	N	206650	500	182 억		1862753	N	N	186	N	00	N
159	20241002	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	110	2	0.94	630319030	54292	65.23	11680	11860	11020	15260	8220	11740	11609.80	5.10	0	12130	11960	11850	11760	11650	11560	11805	11605	183	3520	500	8680	10	1	36534307	4329	-31.10	3.88	12	0.15	-381.00	3055.00	14500	20240408	-18.28	8310	20231019	42.60	14500	-18.28	20240408	9350	26.74	20240805	14500	-18.28	20240408	8310	42.60	20231019	1.38	N	206650	500	182 억		1862753	N	N	186	N	00	N
160	20241002	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	-180	5	-1.53	230901260	20124	24.18	11680	11690	11020	15260	8220	11740	11473.92	5.10	0	3235	11960	11850	11760	11650	11560	11805	11605	183	3520	500	8680	10	1	36534307	4223	-30.34	3.78	12	0.06	-381.00	3055.00	14500	20240408	-20.28	8310	20231019	39.11	14500	-20.28	20240408	9350	23.64	20240805	14500	-20.28	20240408	8310	39.11	20231019	1.38	N	206650	500	182 억		1862753	N	N	186	N	00	N