KissMeData/053950/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	160609	57	100.00	KOSDAQ		제약	N	N	N	N		N	683	70	2	11.42	5528519673	8209113	61.51	613	716	590	796	430	613	673.47	2.33	0	351503	689	650	595	556	501	670	576	36	183	100	380	1	1	35593402	243	-1.26	0.33	12	23.06	-543.00	2051.00	1709	20231108	-60.04	540	20241030	26.48	1216	-43.83	20240520	540	26.48	20241030	2515	-72.84	20231108	540	26.48	20241030	0.07	N	053950	100	35 억		828987	N	N	0	N	00	N
3	20241031	150616	57	100.00	KOSDAQ		제약	N	N	N	N		N	692	79	2	12.89	5393084417	8010757	60.03	613	716	590	796	430	613	673.23	2.33	0	311589	689	650	595	556	501	670	576	36	183	100	380	1	1	35593402	246	-1.27	0.34	12	22.51	-543.00	2051.00	1709	20231108	-59.51	540	20241030	28.15	1216	-43.09	20240520	540	28.15	20241030	2515	-72.49	20231108	540	28.15	20241030	0.07	N	053950	100	35 억		828987	N	N	0	N	00	N
4	20241031	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	685	72	2	11.75	5051506015	7510072	56.27	613	716	590	796	430	613	672.64	2.33	0	263044	689	650	595	556	501	670	576	36	183	100	380	1	1	35593402	244	-1.26	0.33	12	21.10	-543.00	2051.00	1709	20231108	-59.92	540	20241030	26.85	1216	-43.67	20240520	540	26.85	20241030	2515	-72.76	20231108	540	26.85	20241030	0.07	N	053950	100	35 억		828987	N	N	0	N	00	N
5	20241031	130614	57	100.00	KOSDAQ		제약	N	N	N	N		N	680	67	2	10.93	4793772566	7131901	53.44	613	716	590	796	430	613	672.16	2.33	0	241618	689	650	595	556	501	670	576	36	183	100	380	1	1	35593402	242	-1.25	0.33	12	20.04	-543.00	2051.00	1709	20231108	-60.21	540	20241030	25.93	1216	-44.08	20240520	540	25.93	20241030	2515	-72.96	20231108	540	25.93	20241030	0.07	N	053950	100	35 억		828987	N	N	0	N	00	N
6	20241031	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	675	62	2	10.11	4300749205	6402991	47.98	613	716	590	796	430	613	671.68	2.33	0	159850	689	650	595	556	501	670	576	36	183	100	380	1	1	35593402	240	-1.24	0.33	12	17.99	-543.00	2051.00	1709	20231108	-60.50	540	20241030	25.00	1216	-44.49	20240520	540	25.00	20241030	2515	-73.16	20231108	540	25.00	20241030	0.07	N	053950	100	35 억		828987	N	N	0	N	00	N
7	20241031	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	695	82	2	13.38	3550080786	5315898	39.83	613	716	590	796	430	613	667.83	2.33	0	74162	689	650	595	556	501	670	576	36	183	100	380	1	1	35593402	247	-1.28	0.34	12	14.94	-543.00	2051.00	1709	20231108	-59.33	540	20241030	28.70	1216	-42.85	20240520	540	28.70	20241030	2515	-72.37	20231108	540	28.70	20241030	0.07	N	053950	100	35 억		828987	N	N	0	N	00	N
8	20241031	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	623	10	2	1.63	512596163	835758	6.26	613	635	590	796	430	613	613.33	2.33	0	8286	689	650	595	556	501	670	576	36	183	100	380	1	1	35593402	222	-1.15	0.30	12	2.35	-543.00	2051.00	1709	20231108	-63.55	540	20241030	15.37	1216	-48.77	20240520	540	15.37	20241030	2515	-75.23	20231108	540	15.37	20241030	0.07	N	053950	100	35 억		828987	N	N	0	N	00	N
9	20241031	090613	57	100.00	KOSDAQ		제약	N	N	N	N		N	600	-13	5	-2.12	152021540	250536	1.88	613	613	590	796	430	613	606.77	2.33	0	-21724	689	650	595	556	501	670	576	36	183	100	380	1	1	35593402	214	-1.10	0.29	12	0.70	-543.00	2051.00	1709	20231108	-64.89	540	20241030	11.11	1216	-50.66	20240520	540	11.11	20241030	2515	-76.14	20231108	540	11.11	20241030	0.07	N	053950	100	35 억		828987	N	N	0	N	00	N
10	20241030	160611	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	613	-29	5	-4.52	7616741904	13306676	7031.94	550	634	540	834	450	642	572.35	1.27	0	364855	667	654	647	634	627	651	631	36	192	100	390	1	1	35593402	218	-1.13	0.30	12	37.39	-543.00	2051.00	1709	20231108	-64.13	540	20241030	13.52	1216	-49.59	20240520	540	13.52	20241030	2515	-75.63	20231108	540	13.52	20241030	0.06	N	053950	100	35 억		450401	N	N	0	N	00	N
11	20241030	150625	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	629	-13	5	-2.02	7380465058	12925043	6830.26	550	634	540	834	450	642	571.02	1.27	0	343450	667	654	647	634	627	651	631	36	192	100	390	1	1	35593402	224	-1.16	0.31	12	36.31	-543.00	2051.00	1709	20231108	-63.19	540	20241030	16.48	1216	-48.27	20240520	540	16.48	20241030	2515	-74.99	20231108	540	16.48	20241030	0.06	N	053950	100	35 억		450401	N	N	0	N	00	N
12	20241030	140616	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	583	-59	5	-9.19	5534690791	9874204	5218.04	550	590	540	834	450	642	560.52	1.27	0	302249	667	654	647	634	627	651	631	36	192	100	390	1	1	35593402	208	-1.07	0.28	12	27.74	-543.00	2051.00	1709	20231108	-65.89	540	20241030	7.96	1216	-52.06	20240520	540	7.96	20241030	2515	-76.82	20231108	540	7.96	20241030	0.06	N	053950	100	35 억		450401	N	N	0	N	00	N
13	20241030	130617	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	578	-64	5	-9.97	5193994379	9284451	4906.39	550	590	540	834	450	642	559.43	1.27	0	281876	667	654	647	634	627	651	631	36	192	100	390	1	1	35593402	206	-1.06	0.28	12	26.08	-543.00	2051.00	1709	20231108	-66.18	540	20241030	7.04	1216	-52.47	20240520	540	7.04	20241030	2515	-77.02	20231108	540	7.04	20241030	0.06	N	053950	100	35 억		450401	N	N	0	N	00	N
14	20241030	120624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	584	-58	5	-9.03	4738594548	8504595	4494.27	550	585	540	834	450	642	557.18	1.27	0	357306	667	654	647	634	627	651	631	36	192	100	390	1	1	35593402	208	-1.08	0.28	12	23.89	-543.00	2051.00	1709	20231108	-65.83	540	20241030	8.15	1216	-51.97	20240520	540	8.15	20241030	2515	-76.78	20231108	540	8.15	20241030	0.06	N	053950	100	35 억		450401	N	N	0	N	00	N
15	20241030	110615	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	576	-66	5	-10.28	4153083483	7493133	3959.76	550	578	540	834	450	642	554.25	1.27	0	342626	667	654	647	634	627	651	631	36	192	100	390	1	1	35593402	205	-1.06	0.28	12	21.05	-543.00	2051.00	1709	20231108	-66.30	540	20241030	6.67	1216	-52.63	20240520	540	6.67	20241030	2515	-77.10	20231108	540	6.67	20241030	0.06	N	053950	100	35 억		450401	N	N	0	N	00	N
16	20241030	100613	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	556	-86	5	-13.40	2936397741	5337425	2820.57	550	560	540	834	450	642	550.15	1.27	0	76861	667	654	647	634	627	651	631	36	192	100	390	1	1	35593402	198	-1.02	0.27	12	15.00	-543.00	2051.00	1709	20231108	-67.47	540	20241030	2.96	1216	-54.28	20240520	540	2.96	20241030	2515	-77.89	20231108	540	2.96	20241030	0.06	N	053950	100	35 억		450401	N	N	0	N	00	N
17	20241030	090616	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	550	-92	5	-14.33	1285623481	2346758	1240.15	550	553	540	834	450	642	547.83	1.27	0	-58294	667	654	647	634	627	651	631	36	192	100	390	1	1	35593402	196	-1.01	0.27	12	6.59	-543.00	2051.00	1709	20231108	-67.82	540	20241030	1.85	1216	-54.77	20240520	540	1.85	20241030	2515	-78.13	20231108	540	1.85	20241030	0.06	N	053950	100	35 억		450401	N	N	0	N	00	N
18	20241029	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	642	-17	5	-2.58	119558880	184471	158.34	659	660	640	856	462	659	648.18	1.22	0	16393	671	665	654	648	637	668	651	36	197	100	400	1	1	35593402	229	-1.18	0.31	12	0.52	-543.00	2051.00	1709	20231108	-62.43	625	20240719	2.72	1216	-47.20	20240520	625	2.72	20240719	2515	-74.47	20231108	630	1.90	20241025	0.05	N	053950	100	35 억		434169	N	N	0	N	00	N
19	20241029	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	644	-15	5	-2.28	87191832	134074	115.08	659	660	643	856	462	659	650.33	1.22	0	8784	671	665	654	648	637	668	651	36	197	100	400	1	1	35593402	229	-1.19	0.31	12	0.38	-543.00	2051.00	1709	20231108	-62.32	625	20240719	3.04	1216	-47.04	20240520	625	3.04	20240719	2515	-74.39	20231108	630	2.22	20241025	0.05	N	053950	100	35 억		434169	N	N	0	N	00	N
20	20241029	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	648	-11	5	-1.67	65439426	100325	86.11	659	660	643	856	462	659	652.27	1.22	0	-8506	671	665	654	648	637	668	651	36	197	100	400	1	1	35593402	231	-1.19	0.32	12	0.28	-543.00	2051.00	1709	20231108	-62.08	625	20240719	3.68	1216	-46.71	20240520	625	3.68	20240719	2515	-74.23	20231108	630	2.86	20241025	0.05	N	053950	100	35 억		434169	N	N	0	N	00	N
21	20241029	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	654	-5	5	-0.76	45768892	69968	60.06	659	660	649	856	462	659	654.14	1.22	0	-8339	671	665	654	648	637	668	651	36	197	100	400	1	1	35593402	233	-1.20	0.32	12	0.20	-543.00	2051.00	1709	20231108	-61.73	625	20240719	4.64	1216	-46.22	20240520	625	4.64	20240719	2515	-74.00	20231108	630	3.81	20241025	0.05	N	053950	100	35 억		434169	N	N	0	N	00	N
22	20241029	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	653	-6	5	-0.91	43496603	66490	57.07	659	660	649	856	462	659	654.18	1.22	0	-8339	671	665	654	648	637	668	651	36	197	100	400	1	1	35593402	232	-1.20	0.32	12	0.19	-543.00	2051.00	1709	20231108	-61.79	625	20240719	4.48	1216	-46.30	20240520	625	4.48	20240719	2515	-74.04	20231108	630	3.65	20241025	0.05	N	053950	100	35 억		434169	N	N	0	N	00	N
23	20241029	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	655	-4	5	-0.61	27348121	41766	35.85	659	660	649	856	462	659	654.79	1.22	0	-5903	671	665	654	648	637	668	651	36	197	100	400	1	1	35593402	233	-1.21	0.32	12	0.12	-543.00	2051.00	1709	20231108	-61.67	625	20240719	4.80	1216	-46.13	20240520	625	4.80	20240719	2515	-73.96	20231108	630	3.97	20241025	0.05	N	053950	100	35 억		434169	N	N	0	N	00	N
24	20241029	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	656	-3	5	-0.46	23433890	35797	30.73	659	660	649	856	462	659	654.63	1.22	0	-3456	671	665	654	648	637	668	651	36	197	100	400	1	1	35593402	233	-1.21	0.32	12	0.10	-543.00	2051.00	1709	20231108	-61.61	625	20240719	4.96	1216	-46.05	20240520	625	4.96	20240719	2515	-73.92	20231108	630	4.13	20241025	0.05	N	053950	100	35 억		434169	N	N	0	N	00	N
25	20241028	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	659	16	2	2.49	75745968	116244	47.93	643	660	643	835	451	643	651.61	1.14	0	28664	687	664	647	624	607	656	616	36	192	100	390	1	1	35593402	235	-1.21	0.32	12	0.33	-543.00	2051.00	1709	20231108	-61.44	625	20240719	5.44	1216	-45.81	20240520	625	5.44	20240719	2515	-73.80	20231108	630	4.60	20241025	0.05	N	053950	100	35 억		405411	N	N	0	N	00	N
26	20241028	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	654	11	2	1.71	71730143	110147	45.42	643	660	643	835	451	643	651.22	1.14	0	27235	687	664	647	624	607	656	616	36	192	100	390	1	1	35593402	233	-1.20	0.32	12	0.31	-543.00	2051.00	1709	20231108	-61.73	625	20240719	4.64	1216	-46.22	20240520	625	4.64	20240719	2515	-74.00	20231108	630	3.81	20241025	0.05	N	053950	100	35 억		405411	N	N	0	N	00	N
27	20241028	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	651	8	2	1.24	47393992	73007	30.10	643	658	643	835	451	643	649.17	1.14	0	12743	687	664	647	624	607	656	616	36	192	100	390	1	1	35593402	232	-1.20	0.32	12	0.21	-543.00	2051.00	1709	20231108	-61.91	625	20240719	4.16	1216	-46.46	20240520	625	4.16	20240719	2515	-74.12	20231108	630	3.33	20241025	0.05	N	053950	100	35 억		405411	N	N	0	N	00	N
28	20241028	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	652	9	2	1.40	39331046	60634	25.00	643	658	643	835	451	643	648.66	1.14	0	9803	687	664	647	624	607	656	616	36	192	100	390	1	1	35593402	232	-1.20	0.32	12	0.17	-543.00	2051.00	1709	20231108	-61.85	625	20240719	4.32	1216	-46.38	20240520	625	4.32	20240719	2515	-74.08	20231108	630	3.49	20241025	0.05	N	053950	100	35 억		405411	N	N	0	N	00	N
29	20241028	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	649	6	2	0.93	31277763	48219	19.88	643	658	643	835	451	643	648.66	1.14	0	5631	687	664	647	624	607	656	616	36	192	100	390	1	1	35593402	231	-1.20	0.32	12	0.14	-543.00	2051.00	1709	20231108	-62.02	625	20240719	3.84	1216	-46.63	20240520	625	3.84	20240719	2515	-74.19	20231108	630	3.02	20241025	0.05	N	053950	100	35 억		405411	N	N	0	N	00	N
30	20241028	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	647	4	2	0.62	25744420	39672	16.36	643	658	643	835	451	643	648.93	1.14	0	1885	687	664	647	624	607	656	616	36	192	100	390	1	1	35593402	230	-1.19	0.32	12	0.11	-543.00	2051.00	1709	20231108	-62.14	625	20240719	3.52	1216	-46.79	20240520	625	3.52	20240719	2515	-74.27	20231108	630	2.70	20241025	0.05	N	053950	100	35 억		405411	N	N	0	N	00	N
31	20241028	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	650	7	2	1.09	21168516	32598	13.44	643	658	643	835	451	643	649.38	1.14	0	1695	687	664	647	624	607	656	616	36	192	100	390	1	1	35593402	231	-1.20	0.32	12	0.09	-543.00	2051.00	1709	20231108	-61.97	625	20240719	4.00	1216	-46.55	20240520	625	4.00	20240719	2515	-74.16	20231108	630	3.17	20241025	0.05	N	053950	100	35 억		405411	N	N	0	N	00	N
32	20241028	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	658	15	2	2.33	1863448	2876	1.19	643	658	643	835	451	643	647.93	1.14	0	-459	687	664	647	624	607	656	616	36	192	100	390	1	1	35593402	234	-1.21	0.32	12	0.01	-543.00	2051.00	1709	20231108	-61.50	625	20240719	5.28	1216	-45.89	20240520	625	5.28	20240719	2515	-73.84	20231108	630	4.44	20241025	0.05	N	053950	100	35 억		405411	N	N	0	N	00	N
33	20241025	160552	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	643	-15	5	-2.28	152665341	237771	158.50	658	670	630	855	461	658	642.07	1.09	0	16713	668	662	656	650	644	660	648	36	197	100	400	1	1	35593402	229	-1.09	0.29	12	0.67	-590.00	2230.00	1709	20231108	-62.38	625	20240719	2.88	1216	-47.12	20240520	625	2.88	20240719	2515	-74.43	20231108	630	2.06	20241025	0.05	N	053950	100	35 억		388094	N	N	0	N	00	N
34	20241025	150556	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	642	-16	5	-2.43	142263047	221519	147.66	658	670	630	855	461	658	642.22	1.09	0	6830	668	662	656	650	644	660	648	36	197	100	400	1	1	35593402	229	-1.09	0.29	12	0.62	-590.00	2230.00	1709	20231108	-62.43	625	20240719	2.72	1216	-47.20	20240520	625	2.72	20240719	2515	-74.47	20231108	630	1.90	20241025	0.05	N	053950	100	35 억		388094	N	N	0	N	00	N
35	20241025	140554	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	639	-19	5	-2.89	132650605	206476	137.64	658	670	630	855	461	658	642.45	1.09	0	6675	668	662	656	650	644	660	648	36	197	100	400	1	1	35593402	227	-1.08	0.29	12	0.58	-590.00	2230.00	1709	20231108	-62.61	625	20240719	2.24	1216	-47.45	20240520	625	2.24	20240719	2515	-74.59	20231108	630	1.43	20241025	0.05	N	053950	100	35 억		388094	N	N	0	N	00	N
36	20241025	130557	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	639	-19	5	-2.89	126763649	197253	131.49	658	670	630	855	461	658	642.64	1.09	0	7025	668	662	656	650	644	660	648	36	197	100	400	1	1	35593402	227	-1.08	0.29	12	0.55	-590.00	2230.00	1709	20231108	-62.61	625	20240719	2.24	1216	-47.45	20240520	625	2.24	20240719	2515	-74.59	20231108	630	1.43	20241025	0.05	N	053950	100	35 억		388094	N	N	0	N	00	N
37	20241025	120557	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	636	-22	5	-3.34	97383705	151057	100.69	658	670	630	855	461	658	644.68	1.09	0	-23104	668	662	656	650	644	660	648	36	197	100	400	1	1	35593402	226	-1.08	0.29	12	0.42	-590.00	2230.00	1709	20231108	-62.79	625	20240719	1.76	1216	-47.70	20240520	625	1.76	20240719	2515	-74.71	20231108	630	0.95	20241025	0.05	N	053950	100	35 억		388094	N	N	0	N	00	N
38	20241025	110553	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	644	-14	5	-2.13	79143067	122416	81.60	658	670	630	855	461	658	646.51	1.09	0	-26196	668	662	656	650	644	660	648	36	197	100	400	1	1	35593402	229	-1.09	0.29	12	0.34	-590.00	2230.00	1709	20231108	-62.32	625	20240719	3.04	1216	-47.04	20240520	625	3.04	20240719	2515	-74.39	20231108	630	2.22	20241025	0.05	N	053950	100	35 억		388094	N	N	0	N	00	N
39	20241025	100554	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	651	-7	5	-1.06	38705902	59244	39.49	658	670	645	855	461	658	653.33	1.09	0	-25056	668	662	656	650	644	660	648	36	197	100	400	1	1	35593402	232	-1.10	0.29	12	0.17	-590.00	2230.00	1709	20231108	-61.91	625	20240719	4.16	1216	-46.46	20240520	625	4.16	20240719	2515	-74.12	20231108	645	0.93	20241025	0.05	N	053950	100	35 억		388094	N	N	0	N	00	N
40	20241025	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	660	2	2	0.30	3785285	5765	3.84	658	670	651	855	461	658	656.60	1.09	0	-1067	668	662	656	650	644	660	648	36	197	100	400	1	1	35593402	235	-1.12	0.30	12	0.02	-590.00	2230.00	1709	20231108	-61.38	625	20240719	5.60	1216	-45.72	20240520	625	5.60	20240719	2515	-73.76	20231108	650	1.54	20241022	0.05	N	053950	100	35 억		388094	N	N	0	N	00	N
41	20241024	160544	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	658	-4	5	-0.60	98302050	150007	111.86	662	662	650	860	464	662	655.20	1.04	0	17319	692	676	663	647	634	670	641	36	198	100	410	1	1	35593402	234	-1.12	0.30	12	0.42	-590.00	2230.00	1709	20231108	-61.50	625	20240719	5.28	1216	-45.89	20240520	625	5.28	20240719	2515	-73.84	20231108	650	1.23	20241024	0.05	N	053950	100	35 억		371472	N	N	0	N	00	N
42	20241024	150549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	659	-3	5	-0.45	89269416	136282	101.62	662	662	650	860	464	662	654.90	1.04	0	16792	692	676	663	647	634	670	641	36	198	100	410	1	1	35593402	235	-1.12	0.30	12	0.38	-590.00	2230.00	1709	20231108	-61.44	625	20240719	5.44	1216	-45.81	20240520	625	5.44	20240719	2515	-73.80	20231108	650	1.38	20241024	0.05	N	053950	100	35 억		371472	N	N	0	N	00	N
43	20241024	140538	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	655	-7	5	-1.06	67994979	103966	77.52	662	662	650	860	464	662	653.81	1.04	0	-2812	692	676	663	647	634	670	641	36	198	100	410	1	1	35593402	233	-1.11	0.29	12	0.29	-590.00	2230.00	1709	20231108	-61.67	625	20240719	4.80	1216	-46.13	20240520	625	4.80	20240719	2515	-73.96	20231108	650	0.77	20241024	0.05	N	053950	100	35 억		371472	N	N	0	N	00	N
44	20241024	130548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	654	-8	5	-1.21	59735246	91325	68.10	662	662	650	860	464	662	653.87	1.04	0	-10281	692	676	663	647	634	670	641	36	198	100	410	1	1	35593402	233	-1.11	0.29	12	0.26	-590.00	2230.00	1709	20231108	-61.73	625	20240719	4.64	1216	-46.22	20240520	625	4.64	20240719	2515	-74.00	20231108	650	0.62	20241024	0.05	N	053950	100	35 억		371472	N	N	0	N	00	N
45	20241024	120547	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	656	-6	5	-0.91	56767358	86793	64.72	662	662	650	860	464	662	653.82	1.04	0	-10157	692	676	663	647	634	670	641	36	198	100	410	1	1	35593402	233	-1.11	0.29	12	0.24	-590.00	2230.00	1709	20231108	-61.61	625	20240719	4.96	1216	-46.05	20240520	625	4.96	20240719	2515	-73.92	20231108	650	0.92	20241024	0.05	N	053950	100	35 억		371472	N	N	0	N	00	N
46	20241024	110551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	655	-7	5	-1.06	51229529	78354	58.43	662	662	650	860	464	662	653.55	1.04	0	-13889	692	676	663	647	634	670	641	36	198	100	410	1	1	35593402	233	-1.11	0.29	12	0.22	-590.00	2230.00	1709	20231108	-61.67	625	20240719	4.80	1216	-46.13	20240520	625	4.80	20240719	2515	-73.96	20231108	650	0.77	20241024	0.05	N	053950	100	35 억		371472	N	N	0	N	00	N
47	20241024	100555	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	658	-4	5	-0.60	39133804	59823	44.61	662	662	650	860	464	662	653.82	1.04	0	-13566	692	676	663	647	634	670	641	36	198	100	410	1	1	35593402	234	-1.12	0.30	12	0.17	-590.00	2230.00	1709	20231108	-61.50	625	20240719	5.28	1216	-45.89	20240520	625	5.28	20240719	2515	-73.84	20231108	650	1.23	20241024	0.05	N	053950	100	35 억		371472	N	N	0	N	00	N
48	20241024	090612	57	100.00	KOSDAQ		제약	N	N	N	N		N	658	-4	5	-0.60	2965716	4480	3.34	662	662	658	860	464	662	661.98	1.04	0	-64	692	676	663	647	634	670	641	36	198	100	410	1	1	35593402	234	-1.12	0.30	12	0.01	-590.00	2230.00	1709	20231108	-61.50	625	20240719	5.28	1216	-45.89	20240520	625	5.28	20240719	2515	-73.84	20231108	650	1.23	20241022	0.05	N	053950	100	35 억		371472	N	N	0	N	00	N
49	20241023	160548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	662	-1	5	-0.15	88077237	133182	31.16	666	679	650	861	465	663	661.33	1.02	0	9068	730	696	673	639	616	685	628	36	198	100	410	1	1	35593402	236	-1.12	0.30	12	0.37	-590.00	2230.00	1709	20231108	-61.26	625	20240719	5.92	1216	-45.56	20240520	625	5.92	20240719	2515	-73.68	20231108	650	1.85	20241023	0.05	N	053950	100	35 억		362581	N	N	0	N	00	N
50	20241023	150600	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	666	3	2	0.45	83124364	125708	29.41	666	679	650	861	465	663	661.25	1.02	0	6292	730	696	673	639	616	685	628	36	198	100	410	1	1	35593402	237	-1.13	0.30	12	0.35	-590.00	2230.00	1709	20231108	-61.03	625	20240719	6.56	1216	-45.23	20240520	625	6.56	20240719	2515	-73.52	20231108	650	2.46	20241023	0.05	N	053950	100	35 억		362581	N	N	0	N	00	N
51	20241023	140600	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	666	3	2	0.45	78900935	119366	27.93	666	679	650	861	465	663	661.00	1.02	0	4336	730	696	673	639	616	685	628	36	198	100	410	1	1	35593402	237	-1.13	0.30	12	0.34	-590.00	2230.00	1709	20231108	-61.03	625	20240719	6.56	1216	-45.23	20240520	625	6.56	20240719	2515	-73.52	20231108	650	2.46	20241023	0.05	N	053950	100	35 억		362581	N	N	0	N	00	N
52	20241023	130552	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	662	-1	5	-0.15	67834447	102727	24.04	666	679	650	861	465	663	660.34	1.02	0	-4870	730	696	673	639	616	685	628	36	198	100	410	1	1	35593402	236	-1.12	0.30	12	0.29	-590.00	2230.00	1709	20231108	-61.26	625	20240719	5.92	1216	-45.56	20240520	625	5.92	20240719	2515	-73.68	20231108	650	1.85	20241023	0.05	N	053950	100	35 억		362581	N	N	0	N	00	N
53	20241023	120550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	662	-1	5	-0.15	67235890	101824	23.83	666	679	650	861	465	663	660.31	1.02	0	-4852	730	696	673	639	616	685	628	36	198	100	410	1	1	35593402	236	-1.12	0.30	12	0.29	-590.00	2230.00	1709	20231108	-61.26	625	20240719	5.92	1216	-45.56	20240520	625	5.92	20240719	2515	-73.68	20231108	650	1.85	20241023	0.05	N	053950	100	35 억		362581	N	N	0	N	00	N
54	20241023	110547	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	658	-5	5	-0.75	55199968	83601	19.56	666	679	650	861	465	663	660.28	1.02	0	-14259	730	696	673	639	616	685	628	36	198	100	410	1	1	35593402	234	-1.12	0.30	12	0.23	-590.00	2230.00	1709	20231108	-61.50	625	20240719	5.28	1216	-45.89	20240520	625	5.28	20240719	2515	-73.84	20231108	650	1.23	20241023	0.05	N	053950	100	35 억		362581	N	N	0	N	00	N
55	20241023	100550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	663	0	3	0.00	43699873	66163	15.48	666	679	650	861	465	663	660.49	1.02	0	-9145	730	696	673	639	616	685	628	36	198	100	410	1	1	35593402	236	-1.12	0.30	12	0.19	-590.00	2230.00	1709	20231108	-61.21	625	20240719	6.08	1216	-45.48	20240520	625	6.08	20240719	2515	-73.64	20231108	650	2.00	20241023	0.05	N	053950	100	35 억		362581	N	N	0	N	00	N
56	20241023	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	675	12	2	1.81	3475033	5186	1.21	666	679	666	861	465	663	670.08	1.02	0	380	730	696	673	639	616	685	628	36	198	100	410	1	1	35593402	240	-1.14	0.30	12	0.01	-590.00	2230.00	1709	20231108	-60.50	625	20240719	8.00	1216	-44.49	20240520	625	8.00	20240719	2515	-73.16	20231108	650	3.85	20241022	0.05	N	053950	100	35 억		362581	N	N	0	N	00	N
57	20241022	160542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	663	-30	5	-4.33	280929228	419447	155.99	707	707	650	900	486	693	669.77	1.06	0	-17494	760	726	693	659	626	710	643	36	207	100	420	1	1	35593402	236	-1.12	0.30	12	1.18	-590.00	2230.00	1709	20231108	-61.21	625	20240719	6.08	1216	-45.48	20240520	625	6.08	20240719	2515	-73.64	20231108	650	2.00	20241022	0.06	N	053950	100	35 억		376361	N	N	0	N	00	N
58	20241022	150550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	668	-25	5	-3.61	265889259	396856	147.59	707	707	650	900	486	693	669.99	1.06	0	-19493	760	726	693	659	626	710	643	36	207	100	420	1	1	35593402	238	-1.13	0.30	12	1.11	-590.00	2230.00	1709	20231108	-60.91	625	20240719	6.88	1216	-45.07	20240520	625	6.88	20240719	2515	-73.44	20231108	650	2.77	20241022	0.06	N	053950	100	35 억		376361	N	N	0	N	00	N
59	20241022	140550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	664	-29	5	-4.18	249082665	371679	138.23	707	707	650	900	486	693	670.16	1.06	0	-19627	760	726	693	659	626	710	643	36	207	100	420	1	1	35593402	236	-1.13	0.30	12	1.04	-590.00	2230.00	1709	20231108	-61.15	625	20240719	6.24	1216	-45.39	20240520	625	6.24	20240719	2515	-73.60	20231108	650	2.15	20241022	0.06	N	053950	100	35 억		376361	N	N	0	N	00	N
60	20241022	130549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	668	-25	5	-3.61	217439541	324080	120.53	707	707	650	900	486	693	670.94	1.06	0	-26440	760	726	693	659	626	710	643	36	207	100	420	1	1	35593402	238	-1.13	0.30	12	0.91	-590.00	2230.00	1709	20231108	-60.91	625	20240719	6.88	1216	-45.07	20240520	625	6.88	20240719	2515	-73.44	20231108	650	2.77	20241022	0.06	N	053950	100	35 억		376361	N	N	0	N	00	N
61	20241022	120548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	667	-26	5	-3.75	185663995	276562	102.86	707	707	650	900	486	693	671.33	1.06	0	-13537	760	726	693	659	626	710	643	36	207	100	420	1	1	35593402	237	-1.13	0.30	12	0.78	-590.00	2230.00	1709	20231108	-60.97	625	20240719	6.72	1216	-45.15	20240520	625	6.72	20240719	2515	-73.48	20231108	650	2.62	20241022	0.06	N	053950	100	35 억		376361	N	N	0	N	00	N
62	20241022	110545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	665	-28	5	-4.04	165912210	246921	91.83	707	707	650	900	486	693	671.92	1.06	0	-10012	760	726	693	659	626	710	643	36	207	100	420	1	1	35593402	237	-1.13	0.30	12	0.69	-590.00	2230.00	1709	20231108	-61.09	625	20240719	6.40	1216	-45.31	20240520	625	6.40	20240719	2515	-73.56	20231108	650	2.31	20241022	0.06	N	053950	100	35 억		376361	N	N	0	N	00	N
63	20241022	100547	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	667	-26	5	-3.75	138650301	205825	76.55	707	707	650	900	486	693	673.63	1.06	0	-11900	760	726	693	659	626	710	643	36	207	100	420	1	1	35593402	237	-1.13	0.30	12	0.58	-590.00	2230.00	1709	20231108	-60.97	625	20240719	6.72	1216	-45.15	20240520	625	6.72	20240719	2515	-73.48	20231108	650	2.62	20241022	0.06	N	053950	100	35 억		376361	N	N	0	N	00	N
64	20241022	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	694	1	2	0.14	6898141	9846	3.66	707	707	694	900	486	693	700.60	1.06	0	1068	760	726	693	659	626	710	643	36	207	100	420	1	1	35593402	247	-1.18	0.31	12	0.03	-590.00	2230.00	1709	20231108	-59.39	625	20240719	11.04	1216	-42.93	20240520	625	11.04	20240719	2515	-72.41	20231108	660	5.15	20241021	0.06	N	053950	100	35 억		376361	N	N	0	N	00	N
65	20241021	160542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	693	-24	5	-3.35	186258480	266699	76.75	717	727	660	932	502	717	698.38	1.23	0	-61622	743	729	716	702	689	737	710	36	215	100	440	1	1	35593402	247	-1.17	0.31	12	0.75	-590.00	2230.00	1709	20231108	-59.45	625	20240719	10.88	1216	-43.01	20240520	625	10.88	20240719	2515	-72.45	20231108	660	5.00	20241021	0.05	N	053950	100	35 억		439256	N	N	0	N	00	N
66	20241021	150546	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	690	-27	5	-3.77	179018002	256229	73.73	717	727	660	932	502	717	698.66	1.23	0	-60997	743	729	716	702	689	737	710	36	215	100	440	1	1	35593402	246	-1.17	0.31	12	0.72	-590.00	2230.00	1709	20231108	-59.63	625	20240719	10.40	1216	-43.26	20240520	625	10.40	20240719	2515	-72.56	20231108	660	4.55	20241021	0.05	N	053950	100	35 억		439256	N	N	0	N	00	N
67	20241021	140547	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	692	-25	5	-3.49	141203972	201477	57.98	717	727	660	932	502	717	700.84	1.23	0	-43535	743	729	716	702	689	737	710	36	215	100	440	1	1	35593402	246	-1.17	0.31	12	0.57	-590.00	2230.00	1709	20231108	-59.51	625	20240719	10.72	1216	-43.09	20240520	625	10.72	20240719	2515	-72.49	20231108	660	4.85	20241021	0.05	N	053950	100	35 억		439256	N	N	0	N	00	N
68	20241021	130545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	704	-13	5	-1.81	116769585	166346	47.87	717	727	660	932	502	717	701.97	1.23	0	-39976	743	729	716	702	689	737	710	36	215	100	440	1	1	35593402	251	-1.19	0.32	12	0.47	-590.00	2230.00	1709	20231108	-58.81	625	20240719	12.64	1216	-42.11	20240520	625	12.64	20240719	2515	-72.01	20231108	660	6.67	20241021	0.05	N	053950	100	35 억		439256	N	N	0	N	00	N
69	20241021	120546	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	705	-12	5	-1.67	115754179	164903	47.45	717	727	660	932	502	717	701.95	1.23	0	-39436	743	729	716	702	689	737	710	36	215	100	440	1	1	35593402	251	-1.19	0.32	12	0.46	-590.00	2230.00	1709	20231108	-58.75	625	20240719	12.80	1216	-42.02	20240520	625	12.80	20240719	2515	-71.97	20231108	660	6.82	20241021	0.05	N	053950	100	35 억		439256	N	N	0	N	00	N
70	20241021	110542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	704	-13	5	-1.81	104693194	149116	42.91	717	727	660	932	502	717	702.09	1.23	0	-38928	743	729	716	702	689	737	710	36	215	100	440	1	1	35593402	251	-1.19	0.32	12	0.42	-590.00	2230.00	1709	20231108	-58.81	625	20240719	12.64	1216	-42.11	20240520	625	12.64	20240719	2515	-72.01	20231108	660	6.67	20241021	0.05	N	053950	100	35 억		439256	N	N	0	N	00	N
71	20241021	100545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	701	-16	5	-2.23	95613838	136167	39.18	717	727	660	932	502	717	702.18	1.23	0	-33703	743	729	716	702	689	737	710	36	215	100	440	1	1	35593402	250	-1.19	0.31	12	0.38	-590.00	2230.00	1709	20231108	-58.98	625	20240719	12.16	1216	-42.35	20240520	625	12.16	20240719	2515	-72.13	20231108	660	6.21	20241021	0.05	N	053950	100	35 억		439256	N	N	0	N	00	N
72	20241021	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	720	3	2	0.42	4283651	5947	1.71	717	727	717	932	502	717	720.30	1.23	0	-1476	743	729	716	702	689	737	710	36	215	100	440	1	1	35593402	256	-1.22	0.32	12	0.02	-590.00	2230.00	1709	20231108	-57.87	625	20240719	15.20	1216	-40.79	20240520	625	15.20	20240719	2515	-71.37	20231108	679	6.04	20241014	0.05	N	053950	100	35 억		439256	N	N	0	N	00	N
73	20241018	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	717	12	2	1.70	245708251	342412	153.10	707	730	703	916	494	705	717.58	1.02	0	68506	737	721	709	693	681	715	687	36	211	100	430	1	1	35593402	255	-1.22	0.32	12	0.96	-590.00	2230.00	1709	20231108	-58.05	625	20240719	14.72	1216	-41.04	20240520	625	14.72	20240719	2515	-71.49	20231108	679	5.60	20241014	0.05	N	053950	100	35 억		363687	N	N	0	N	00	N
74	20241018	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	718	13	2	1.84	228809875	318803	142.54	707	730	703	916	494	705	717.72	1.02	0	68618	737	721	709	693	681	715	687	36	211	100	430	1	1	35593402	256	-1.22	0.32	12	0.90	-590.00	2230.00	1709	20231108	-57.99	625	20240719	14.88	1216	-40.95	20240520	625	14.88	20240719	2515	-71.45	20231108	679	5.74	20241014	0.05	N	053950	100	35 억		363687	N	N	0	N	00	N
75	20241018	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	717	12	2	1.70	213237744	297129	132.85	707	730	703	916	494	705	717.66	1.02	0	58059	737	721	709	693	681	715	687	36	211	100	430	1	1	35593402	255	-1.22	0.32	12	0.83	-590.00	2230.00	1709	20231108	-58.05	625	20240719	14.72	1216	-41.04	20240520	625	14.72	20240719	2515	-71.49	20231108	679	5.60	20241014	0.05	N	053950	100	35 억		363687	N	N	0	N	00	N
76	20241018	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	724	19	2	2.70	177426644	247280	110.56	707	730	703	916	494	705	717.51	1.02	0	46739	737	721	709	693	681	715	687	36	211	100	430	1	1	35593402	258	-1.23	0.32	12	0.69	-590.00	2230.00	1709	20231108	-57.64	625	20240719	15.84	1216	-40.46	20240520	625	15.84	20240719	2515	-71.21	20231108	679	6.63	20241014	0.05	N	053950	100	35 억		363687	N	N	0	N	00	N
77	20241018	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	721	16	2	2.27	142612061	199063	89.01	707	730	703	916	494	705	716.42	1.02	0	38990	737	721	709	693	681	715	687	36	211	100	430	1	1	35593402	257	-1.22	0.32	12	0.56	-590.00	2230.00	1709	20231108	-57.81	625	20240719	15.36	1216	-40.71	20240520	625	15.36	20240719	2515	-71.33	20231108	679	6.19	20241014	0.05	N	053950	100	35 억		363687	N	N	0	N	00	N
78	20241018	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	715	10	2	1.42	89770728	125739	56.22	707	730	703	916	494	705	713.94	1.02	0	14127	737	721	709	693	681	715	687	36	211	100	430	1	1	35593402	254	-1.21	0.32	12	0.35	-590.00	2230.00	1709	20231108	-58.16	625	20240719	14.40	1216	-41.20	20240520	625	14.40	20240719	2515	-71.57	20231108	679	5.30	20241014	0.05	N	053950	100	35 억		363687	N	N	0	N	00	N
79	20241018	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	710	5	2	0.71	36775094	51690	23.11	707	730	703	916	494	705	711.45	1.02	0	865	737	721	709	693	681	715	687	36	211	100	430	1	1	35593402	253	-1.20	0.32	12	0.15	-590.00	2230.00	1709	20231108	-58.46	625	20240719	13.60	1216	-41.61	20240520	625	13.60	20240719	2515	-71.77	20231108	679	4.57	20241014	0.05	N	053950	100	35 억		363687	N	N	0	N	00	N
80	20241018	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	706	1	2	0.14	12228893	17337	7.75	707	708	703	916	494	705	705.36	1.02	0	-1161	737	721	709	693	681	715	687	36	211	100	430	1	1	35593402	251	-1.20	0.32	12	0.05	-590.00	2230.00	1709	20231108	-58.69	625	20240719	12.96	1216	-41.94	20240520	625	12.96	20240719	2515	-71.93	20231108	679	3.98	20241014	0.05	N	053950	100	35 억		363687	N	N	0	N	00	N
81	20241017	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	705	-5	5	-0.70	157837971	223458	15.35	711	725	697	923	497	710	706.34	1.09	0	-25549	817	763	724	670	631	790	697	36	213	100	440	1	1	35593402	251	-1.19	0.32	12	0.63	-590.00	2230.00	1709	20231108	-58.75	625	20240719	12.80	1216	-42.02	20240520	625	12.80	20240719	2515	-71.97	20231108	679	3.83	20241014	0.05	N	053950	100	35 억		389238	N	N	0	N	00	N
82	20241017	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	708	-2	5	-0.28	154310061	218460	15.01	711	725	697	923	497	710	706.35	1.09	0	-24566	817	763	724	670	631	790	697	36	213	100	440	1	1	35593402	252	-1.20	0.32	12	0.61	-590.00	2230.00	1709	20231108	-58.57	625	20240719	13.28	1216	-41.78	20240520	625	13.28	20240719	2515	-71.85	20231108	679	4.27	20241014	0.05	N	053950	100	35 억		389238	N	N	0	N	00	N
83	20241017	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	704	-6	5	-0.85	149598800	211775	14.55	711	725	697	923	497	710	706.40	1.09	0	-23910	817	763	724	670	631	790	697	36	213	100	440	1	1	35593402	251	-1.19	0.32	12	0.59	-590.00	2230.00	1709	20231108	-58.81	625	20240719	12.64	1216	-42.11	20240520	625	12.64	20240719	2515	-72.01	20231108	679	3.68	20241014	0.05	N	053950	100	35 억		389238	N	N	0	N	00	N
84	20241017	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	709	-1	5	-0.14	130829582	185185	12.72	711	725	697	923	497	710	706.48	1.09	0	-16910	817	763	724	670	631	790	697	36	213	100	440	1	1	35593402	252	-1.20	0.32	12	0.52	-590.00	2230.00	1709	20231108	-58.51	625	20240719	13.44	1216	-41.69	20240520	625	13.44	20240719	2515	-71.81	20231108	679	4.42	20241014	0.05	N	053950	100	35 억		389238	N	N	0	N	00	N
85	20241017	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	707	-3	5	-0.42	114246951	161856	11.12	711	725	697	923	497	710	705.85	1.09	0	-12821	817	763	724	670	631	790	697	36	213	100	440	1	1	35593402	252	-1.20	0.32	12	0.45	-590.00	2230.00	1709	20231108	-58.63	625	20240719	13.12	1216	-41.86	20240520	625	13.12	20240719	2515	-71.89	20231108	679	4.12	20241014	0.05	N	053950	100	35 억		389238	N	N	0	N	00	N
86	20241017	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	702	-8	5	-1.13	99980043	141585	9.73	711	725	697	923	497	710	706.15	1.09	0	-20861	817	763	724	670	631	790	697	36	213	100	440	1	1	35593402	250	-1.19	0.31	12	0.40	-590.00	2230.00	1709	20231108	-58.92	625	20240719	12.32	1216	-42.27	20240520	625	12.32	20240719	2515	-72.09	20231108	679	3.39	20241014	0.05	N	053950	100	35 억		389238	N	N	0	N	00	N
87	20241017	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	703	-7	5	-0.99	77338998	109691	7.53	711	725	697	923	497	710	705.06	1.09	0	-8487	817	763	724	670	631	790	697	36	213	100	440	1	1	35593402	250	-1.19	0.32	12	0.31	-590.00	2230.00	1709	20231108	-58.86	625	20240719	12.48	1216	-42.19	20240520	625	12.48	20240719	2515	-72.05	20231108	679	3.53	20241014	0.05	N	053950	100	35 억		389238	N	N	0	N	00	N
88	20241017	090542	57	100.00	KOSDAQ		제약	N	N	N	N		N	710	0	3	0.00	25544814	35854	2.46	711	725	710	923	497	710	712.48	1.09	0	-24508	817	763	724	670	631	790	697	36	213	100	440	1	1	35593402	253	-1.20	0.32	12	0.10	-590.00	2230.00	1709	20231108	-58.46	625	20240719	13.60	1216	-41.61	20240520	625	13.60	20240719	2515	-71.77	20231108	679	4.57	20241014	0.05	N	053950	100	35 억		389238	N	N	0	N	00	N
89	20241016	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	710	23	2	3.35	1054732095	1451486	426.42	687	778	685	893	481	687	726.70	0.98	0	39424	723	704	692	673	661	699	668	36	206	100	420	1	1	35593402	253	-1.20	0.32	12	4.08	-590.00	2230.00	1709	20231108	-58.46	625	20240719	13.60	1216	-41.61	20240520	625	13.60	20240719	2515	-71.77	20231108	679	4.57	20241014	0.09	N	053950	100	35 억		349787	N	N	0	N	00	N
90	20241016	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	711	24	2	3.49	1033174390	1421180	417.51	687	778	685	893	481	687	726.98	0.98	0	42773	723	704	692	673	661	699	668	36	206	100	420	1	1	35593402	253	-1.21	0.32	12	3.99	-590.00	2230.00	1709	20231108	-58.40	625	20240719	13.76	1216	-41.53	20240520	625	13.76	20240719	2515	-71.73	20231108	679	4.71	20241014	0.09	N	053950	100	35 억		349787	N	N	0	N	00	N
91	20241016	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	714	27	2	3.93	998150005	1372051	403.08	687	778	685	893	481	687	727.49	0.98	0	32675	723	704	692	673	661	699	668	36	206	100	420	1	1	35593402	254	-1.21	0.32	12	3.85	-590.00	2230.00	1709	20231108	-58.22	625	20240719	14.24	1216	-41.28	20240520	625	14.24	20240719	2515	-71.61	20231108	679	5.15	20241014	0.09	N	053950	100	35 억		349787	N	N	0	N	00	N
92	20241016	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	713	26	2	3.78	978182472	1344201	394.90	687	778	685	893	481	687	727.71	0.98	0	30115	723	704	692	673	661	699	668	36	206	100	420	1	1	35593402	254	-1.21	0.32	12	3.78	-590.00	2230.00	1709	20231108	-58.28	625	20240719	14.08	1216	-41.37	20240520	625	14.08	20240719	2515	-71.65	20231108	679	5.01	20241014	0.09	N	053950	100	35 억		349787	N	N	0	N	00	N
93	20241016	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	716	29	2	4.22	912022927	1251755	367.74	687	778	685	893	481	687	728.60	0.98	0	25354	723	704	692	673	661	699	668	36	206	100	420	1	1	35593402	255	-1.21	0.32	12	3.52	-590.00	2230.00	1709	20231108	-58.10	625	20240719	14.56	1216	-41.12	20240520	625	14.56	20240719	2515	-71.53	20231108	679	5.45	20241014	0.09	N	053950	100	35 억		349787	N	N	0	N	00	N
94	20241016	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	710	23	2	3.35	838622975	1149051	337.57	687	778	685	893	481	687	729.84	0.98	0	-45	723	704	692	673	661	699	668	36	206	100	420	1	1	35593402	253	-1.20	0.32	12	3.23	-590.00	2230.00	1709	20231108	-58.46	625	20240719	13.60	1216	-41.61	20240520	625	13.60	20240719	2515	-71.77	20231108	679	4.57	20241014	0.09	N	053950	100	35 억		349787	N	N	0	N	00	N
95	20241016	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	697	10	2	1.46	79894998	115239	33.85	687	700	685	893	481	687	693.30	0.98	0	1102	723	704	692	673	661	699	668	36	206	100	420	1	1	35593402	248	-1.18	0.31	12	0.32	-590.00	2230.00	1709	20231108	-59.22	625	20240719	11.52	1216	-42.68	20240520	625	11.52	20240719	2515	-72.29	20231108	679	2.65	20241014	0.09	N	053950	100	35 억		349787	N	N	0	N	00	N
96	20241016	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	687	0	3	0.00	13018365	18925	5.56	687	691	687	893	481	687	687.89	0.98	0	591	723	704	692	673	661	699	668	36	206	100	420	1	1	35593402	245	-1.16	0.31	12	0.05	-590.00	2230.00	1709	20231108	-59.80	625	20240719	9.92	1216	-43.50	20240520	625	9.92	20240719	2515	-72.68	20231108	679	1.18	20241014	0.09	N	053950	100	35 억		349787	N	N	0	N	00	N
97	20241015	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	687	-15	5	-2.14	233198982	338714	75.51	710	711	680	912	492	702	688.50	0.93	0	19081	725	713	696	684	667	705	676	36	210	100	430	1	1	35593402	245	-1.16	0.31	12	0.95	-590.00	2230.00	1709	20231108	-59.80	625	20240719	9.92	1216	-43.50	20240520	625	9.92	20240719	2515	-72.68	20231108	679	1.18	20241014	0.09	N	053950	100	35 억		329713	N	N	0	N	00	N
98	20241015	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	687	-15	5	-2.14	213342116	309847	69.08	710	711	680	912	492	702	688.54	0.93	0	6867	725	713	696	684	667	705	676	36	210	100	430	1	1	35593402	245	-1.16	0.31	12	0.87	-590.00	2230.00	1709	20231108	-59.80	625	20240719	9.92	1216	-43.50	20240520	625	9.92	20240719	2515	-72.68	20231108	679	1.18	20241014	0.09	N	053950	100	35 억		329713	N	N	0	N	00	N
99	20241015	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	683	-19	5	-2.71	190025239	275804	61.49	710	711	680	912	492	702	688.99	0.93	0	-9732	725	713	696	684	667	705	676	36	210	100	430	1	1	35593402	243	-1.16	0.31	12	0.77	-590.00	2230.00	1709	20231108	-60.04	625	20240719	9.28	1216	-43.83	20240520	625	9.28	20240719	2515	-72.84	20231108	679	0.59	20241014	0.09	N	053950	100	35 억		329713	N	N	0	N	00	N
100	20241015	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	681	-21	5	-2.99	178745318	259255	57.80	710	711	680	912	492	702	689.46	0.93	0	-9173	725	713	696	684	667	705	676	36	210	100	430	1	1	35593402	242	-1.15	0.31	12	0.73	-590.00	2230.00	1709	20231108	-60.15	625	20240719	8.96	1216	-44.00	20240520	625	8.96	20240719	2515	-72.92	20231108	679	0.29	20241014	0.09	N	053950	100	35 억		329713	N	N	0	N	00	N
101	20241015	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	683	-19	5	-2.71	143214690	207059	46.16	710	711	680	912	492	702	691.66	0.93	0	-10930	725	713	696	684	667	705	676	36	210	100	430	1	1	35593402	243	-1.16	0.31	12	0.58	-590.00	2230.00	1709	20231108	-60.04	625	20240719	9.28	1216	-43.83	20240520	625	9.28	20240719	2515	-72.84	20231108	679	0.59	20241014	0.09	N	053950	100	35 억		329713	N	N	0	N	00	N
102	20241015	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	686	-16	5	-2.28	120254124	173458	38.67	710	711	680	912	492	702	693.28	0.93	0	-4033	725	713	696	684	667	705	676	36	210	100	430	1	1	35593402	244	-1.16	0.31	12	0.49	-590.00	2230.00	1709	20231108	-59.86	625	20240719	9.76	1216	-43.59	20240520	625	9.76	20240719	2515	-72.72	20231108	679	1.03	20241014	0.09	N	053950	100	35 억		329713	N	N	0	N	00	N
103	20241015	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	688	-14	5	-1.99	90922575	130499	29.09	710	711	683	912	492	702	696.73	0.93	0	1890	725	713	696	684	667	705	676	36	210	100	430	1	1	35593402	245	-1.17	0.31	12	0.37	-590.00	2230.00	1709	20231108	-59.74	625	20240719	10.08	1216	-43.42	20240520	625	10.08	20240719	2515	-72.64	20231108	679	1.33	20241014	0.09	N	053950	100	35 억		329713	N	N	0	N	00	N
104	20241015	090539	57	100.00	KOSDAQ		제약	N	N	N	N		N	705	3	2	0.43	24525845	34567	7.71	710	711	705	912	492	702	709.52	0.93	0	2761	725	713	696	684	667	705	676	36	210	100	430	1	1	35593402	251	-1.19	0.32	12	0.10	-590.00	2230.00	1709	20231108	-58.75	625	20240719	12.80	1216	-42.02	20240520	625	12.80	20240719	2515	-71.97	20231108	679	3.83	20241014	0.09	N	053950	100	35 억		329713	N	N	0	N	00	N
105	20241014	160527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	702	1	2	0.14	308896729	446638	91.40	703	708	679	911	491	701	691.57	0.60	0	116540	753	727	712	686	671	719	678	36	210	100	430	1	1	35593402	250	-1.19	0.31	12	1.25	-590.00	2230.00	1709	20231108	-58.92	625	20240719	12.32	1216	-42.27	20240520	625	12.32	20240719	2515	-72.09	20231108	679	3.39	20241014	0.08	N	053950	100	35 억		214313	N	N	0	N	00	N
106	20241014	150535	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	697	-4	5	-0.57	285240263	412845	84.48	703	708	679	911	491	701	690.91	0.60	0	97935	753	727	712	686	671	719	678	36	210	100	430	1	1	35593402	248	-1.18	0.31	12	1.16	-590.00	2230.00	1709	20231108	-59.22	625	20240719	11.52	1216	-42.68	20240520	625	11.52	20240719	2515	-72.29	20231108	679	2.65	20241014	0.08	N	053950	100	35 억		214313	N	N	0	N	00	N
107	20241014	140534	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	690	-11	5	-1.57	255751739	370446	75.81	703	708	679	911	491	701	690.39	0.60	0	73953	753	727	712	686	671	719	678	36	210	100	430	1	1	35593402	246	-1.17	0.31	12	1.04	-590.00	2230.00	1709	20231108	-59.63	625	20240719	10.40	1216	-43.26	20240520	625	10.40	20240719	2515	-72.56	20231108	679	1.62	20241014	0.08	N	053950	100	35 억		214313	N	N	0	N	00	N
108	20241014	130534	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	691	-10	5	-1.43	199635946	288529	59.04	703	708	680	911	491	701	691.91	0.60	0	46667	753	727	712	686	671	719	678	36	210	100	430	1	1	35593402	246	-1.17	0.31	12	0.81	-590.00	2230.00	1709	20231108	-59.57	625	20240719	10.56	1216	-43.17	20240520	625	10.56	20240719	2515	-72.52	20231108	680	1.62	20241014	0.08	N	053950	100	35 억		214313	N	N	0	N	00	N
109	20241014	120527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	692	-9	5	-1.28	170023616	245549	50.25	703	708	680	911	491	701	692.42	0.60	0	25093	753	727	712	686	671	719	678	36	210	100	430	1	1	35593402	246	-1.17	0.31	12	0.69	-590.00	2230.00	1709	20231108	-59.51	625	20240719	10.72	1216	-43.09	20240520	625	10.72	20240719	2515	-72.49	20231108	680	1.76	20241014	0.08	N	053950	100	35 억		214313	N	N	0	N	00	N
110	20241014	110529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	694	-7	5	-1.00	121230346	174308	35.67	703	708	686	911	491	701	695.50	0.60	0	4934	753	727	712	686	671	719	678	36	210	100	430	1	1	35593402	247	-1.18	0.31	12	0.49	-590.00	2230.00	1709	20231108	-59.39	625	20240719	11.04	1216	-42.93	20240520	625	11.04	20240719	2515	-72.41	20231108	686	1.17	20241014	0.08	N	053950	100	35 억		214313	N	N	0	N	00	N
111	20241014	100529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	694	-7	5	-1.00	64995957	92885	19.01	703	708	692	911	491	701	699.75	0.60	0	-6729	753	727	712	686	671	719	678	36	210	100	430	1	1	35593402	247	-1.18	0.31	12	0.26	-590.00	2230.00	1709	20231108	-59.39	625	20240719	11.04	1216	-42.93	20240520	625	11.04	20240719	2515	-72.41	20231108	692	0.29	20241014	0.08	N	053950	100	35 억		214313	N	N	0	N	00	N
112	20241014	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	705	4	2	0.57	7833656	11141	2.28	703	708	702	911	491	701	703.14	0.60	0	-1012	753	727	712	686	671	719	678	36	210	100	430	1	1	35593402	251	-1.19	0.32	12	0.03	-590.00	2230.00	1709	20231108	-58.75	625	20240719	12.80	1216	-42.02	20240520	625	12.80	20240719	2515	-71.97	20231108	697	1.15	20241011	0.08	N	053950	100	35 억		214313	N	N	0	N	00	N
113	20241011	160520	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	701	-22	5	-3.04	345240273	485099	199.67	725	738	697	939	507	723	711.92	0.49	0	40689	747	735	729	717	711	732	714	36	216	100	440	1	1	35593402	250	-1.19	0.31	12	1.36	-590.00	2230.00	1709	20231108	-58.98	625	20240719	12.16	1216	-42.35	20240520	625	12.16	20240719	2515	-72.13	20231108	697	0.57	20241011	0.05	N	053950	100	35 억		173714	N	N	0	N	00	N
114	20241011	150528	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	703	-20	5	-2.77	306628555	429910	176.95	725	738	700	939	507	723	713.24	0.49	0	37837	747	735	729	717	711	732	714	36	216	100	440	1	1	35593402	250	-1.19	0.32	12	1.21	-590.00	2230.00	1709	20231108	-58.86	625	20240719	12.48	1216	-42.19	20240520	625	12.48	20240719	2515	-72.05	20231108	700	0.43	20241011	0.05	N	053950	100	35 억		173714	N	N	0	N	00	N
115	20241011	140529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	707	-16	5	-2.21	246133823	343671	141.46	725	738	704	939	507	723	716.19	0.49	0	12321	747	735	729	717	711	732	714	36	216	100	440	1	1	35593402	252	-1.20	0.32	12	0.97	-590.00	2230.00	1709	20231108	-58.63	625	20240719	13.12	1216	-41.86	20240520	625	13.12	20240719	2515	-71.89	20231108	704	0.43	20241011	0.05	N	053950	100	35 억		173714	N	N	0	N	00	N
116	20241011	130530	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	705	-18	5	-2.49	216439758	301631	124.15	725	738	704	939	507	723	717.56	0.49	0	10938	747	735	729	717	711	732	714	36	216	100	440	1	1	35593402	251	-1.19	0.32	12	0.85	-590.00	2230.00	1709	20231108	-58.75	625	20240719	12.80	1216	-42.02	20240520	625	12.80	20240719	2515	-71.97	20231108	704	0.14	20241011	0.05	N	053950	100	35 억		173714	N	N	0	N	00	N
117	20241011	120526	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	712	-11	5	-1.52	181934560	252922	104.10	725	738	710	939	507	723	719.33	0.49	0	27618	747	735	729	717	711	732	714	36	216	100	440	1	1	35593402	253	-1.21	0.32	12	0.71	-590.00	2230.00	1709	20231108	-58.34	625	20240719	13.92	1216	-41.45	20240520	625	13.92	20240719	2515	-71.69	20231108	710	0.28	20241011	0.05	N	053950	100	35 억		173714	N	N	0	N	00	N
118	20241011	110526	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	715	-8	5	-1.11	157478236	218588	89.97	725	738	712	939	507	723	720.43	0.49	0	36689	747	735	729	717	711	732	714	36	216	100	440	1	1	35593402	254	-1.21	0.32	12	0.61	-590.00	2230.00	1709	20231108	-58.16	625	20240719	14.40	1216	-41.20	20240520	625	14.40	20240719	2515	-71.57	20231108	712	0.42	20241011	0.05	N	053950	100	35 억		173714	N	N	0	N	00	N
119	20241011	100533	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	724	1	2	0.14	87758074	121175	49.88	725	738	720	939	507	723	724.23	0.49	0	44075	747	735	729	717	711	732	714	36	216	100	440	1	1	35593402	258	-1.23	0.32	12	0.34	-590.00	2230.00	1709	20231108	-57.64	625	20240719	15.84	1216	-40.46	20240520	625	15.84	20240719	2515	-71.21	20231108	720	0.56	20241011	0.05	N	053950	100	35 억		173714	N	N	0	N	00	N
120	20241011	090529	57	100.00	KOSDAQ		제약	N	N	N	N		N	729	6	2	0.83	1835477	2529	1.04	725	729	725	939	507	723	725.77	0.49	0	565	747	735	729	717	711	732	714	36	216	100	440	1	1	35593402	259	-1.24	0.33	12	0.01	-590.00	2230.00	1709	20231108	-57.34	625	20240719	16.64	1216	-40.05	20240520	625	16.64	20240719	2515	-71.01	20231108	723	0.83	20241010	0.05	N	053950	100	35 억		173714	N	N	0	N	00	N
121	20241010	160540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	723	-14	5	-1.90	175941013	241013	57.10	737	741	723	958	516	737	730.01	0.41	0	26329	773	754	743	724	713	749	719	36	221	100	450	1	1	35593402	257	-1.23	0.32	12	0.68	-590.00	2230.00	1709	20231108	-57.69	625	20240719	15.68	1216	-40.54	20240520	625	15.68	20240719	2515	-71.25	20231108	723	0.00	20241010	0.05	N	053950	100	35 억		147385	N	N	0	N	00	N
122	20241010	150548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	727	-10	5	-1.36	162686621	222713	52.77	737	741	723	958	516	737	730.47	0.41	0	23614	773	754	743	724	713	749	719	36	221	100	450	1	1	35593402	259	-1.23	0.33	12	0.63	-590.00	2230.00	1709	20231108	-57.46	625	20240719	16.32	1216	-40.21	20240520	625	16.32	20240719	2515	-71.09	20231108	723	0.55	20241010	0.05	N	053950	100	35 억		147385	N	N	0	N	00	N
123	20241010	140544	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	730	-7	5	-0.95	129108507	176377	41.79	737	741	723	958	516	737	732.00	0.41	0	14096	773	754	743	724	713	749	719	36	221	100	450	1	1	35593402	260	-1.24	0.33	12	0.50	-590.00	2230.00	1709	20231108	-57.28	625	20240719	16.80	1216	-39.97	20240520	625	16.80	20240719	2515	-70.97	20231108	723	0.97	20241010	0.05	N	053950	100	35 억		147385	N	N	0	N	00	N
124	20241010	130542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	728	-9	5	-1.22	121470478	165909	39.31	737	741	723	958	516	737	732.14	0.41	0	9520	773	754	743	724	713	749	719	36	221	100	450	1	1	35593402	259	-1.23	0.33	12	0.47	-590.00	2230.00	1709	20231108	-57.40	625	20240719	16.48	1216	-40.13	20240520	625	16.48	20240719	2515	-71.05	20231108	723	0.69	20241010	0.05	N	053950	100	35 억		147385	N	N	0	N	00	N
125	20241010	120543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	730	-7	5	-0.95	106048159	144740	34.29	737	741	723	958	516	737	732.67	0.41	0	8303	773	754	743	724	713	749	719	36	221	100	450	1	1	35593402	260	-1.24	0.33	12	0.41	-590.00	2230.00	1709	20231108	-57.28	625	20240719	16.80	1216	-39.97	20240520	625	16.80	20240719	2515	-70.97	20231108	723	0.97	20241010	0.05	N	053950	100	35 억		147385	N	N	0	N	00	N
126	20241010	110542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	727	-10	5	-1.36	87753103	119601	28.34	737	741	724	958	516	737	733.71	0.41	0	5176	773	754	743	724	713	749	719	36	221	100	450	1	1	35593402	259	-1.23	0.33	12	0.34	-590.00	2230.00	1709	20231108	-57.46	625	20240719	16.32	1216	-40.21	20240520	625	16.32	20240719	2515	-71.09	20231108	724	0.41	20241010	0.05	N	053950	100	35 억		147385	N	N	0	N	00	N
127	20241010	100542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	732	-5	5	-0.68	66115858	89853	21.29	737	741	732	958	516	737	735.82	0.41	0	1620	773	754	743	724	713	749	719	36	221	100	450	1	1	35593402	261	-1.24	0.33	12	0.25	-590.00	2230.00	1709	20231108	-57.17	625	20240719	17.12	1216	-39.80	20240520	625	17.12	20240719	2515	-70.89	20231108	732	0.00	20241010	0.05	N	053950	100	35 억		147385	N	N	0	N	00	N
128	20241010	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	739	2	2	0.27	7534192	10212	2.42	737	741	737	958	516	737	737.80	0.41	0	1668	773	754	743	724	713	749	719	36	221	100	450	1	1	35593402	263	-1.25	0.33	12	0.03	-590.00	2230.00	1709	20231108	-56.76	625	20240719	18.24	1216	-39.23	20240520	625	18.24	20240719	2515	-70.62	20231108	732	0.96	20241008	0.05	N	053950	100	35 억		147385	N	N	0	N	00	N
129	20241008	160539	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	737	-27	5	-3.53	312303887	421939	325.81	762	762	732	993	535	764	740.16	0.67	0	-91394	780	772	768	760	756	770	758	36	229	100	470	1	1	35593402	262	-1.25	0.33	12	1.19	-590.00	2230.00	1709	20231108	-56.88	625	20240719	17.92	1216	-39.39	20240520	625	17.92	20240719	2515	-70.70	20231108	732	0.68	20241008	0.05	N	053950	100	35 억		238791	N	N	0	N	00	N
130	20241008	150542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	733	-31	5	-4.06	287222043	387762	299.42	762	762	733	993	535	764	740.72	0.67	0	-89706	780	772	768	760	756	770	758	36	229	100	470	1	1	35593402	261	-1.24	0.33	12	1.09	-590.00	2230.00	1709	20231108	-57.11	625	20240719	17.28	1216	-39.72	20240520	625	17.28	20240719	2515	-70.85	20231108	733	0.00	20241008	0.05	N	053950	100	35 억		238791	N	N	0	N	00	N
131	20241008	140541	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	736	-28	5	-3.66	252016935	339793	262.38	762	762	733	993	535	764	741.68	0.67	0	-81598	780	772	768	760	756	770	758	36	229	100	470	1	1	35593402	262	-1.25	0.33	12	0.95	-590.00	2230.00	1709	20231108	-56.93	625	20240719	17.76	1216	-39.47	20240520	625	17.76	20240719	2515	-70.74	20231108	733	0.41	20241008	0.05	N	053950	100	35 억		238791	N	N	0	N	00	N
132	20241008	130540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	739	-25	5	-3.27	236779019	319119	246.42	762	762	733	993	535	764	741.98	0.67	0	-82623	780	772	768	760	756	770	758	36	229	100	470	1	1	35593402	263	-1.25	0.33	12	0.90	-590.00	2230.00	1709	20231108	-56.76	625	20240719	18.24	1216	-39.23	20240520	625	18.24	20240719	2515	-70.62	20231108	733	0.82	20241008	0.05	N	053950	100	35 억		238791	N	N	0	N	00	N
133	20241008	120541	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	733	-31	5	-4.06	215324416	290041	223.96	762	762	733	993	535	764	742.39	0.67	0	-78094	780	772	768	760	756	770	758	36	229	100	470	1	1	35593402	261	-1.24	0.33	12	0.81	-590.00	2230.00	1709	20231108	-57.11	625	20240719	17.28	1216	-39.72	20240520	625	17.28	20240719	2515	-70.85	20231108	733	0.00	20241008	0.05	N	053950	100	35 억		238791	N	N	0	N	00	N
134	20241008	110540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	739	-25	5	-3.27	182011940	244773	189.01	762	762	735	993	535	764	743.59	0.67	0	-65213	780	772	768	760	756	770	758	36	229	100	470	1	1	35593402	263	-1.25	0.33	12	0.69	-590.00	2230.00	1709	20231108	-56.76	625	20240719	18.24	1216	-39.23	20240520	625	18.24	20240719	2515	-70.62	20231108	735	0.54	20241008	0.05	N	053950	100	35 억		238791	N	N	0	N	00	N
135	20241008	100542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	738	-26	5	-3.40	130190235	174567	134.80	762	762	736	993	535	764	745.79	0.67	0	-46449	780	772	768	760	756	770	758	36	229	100	470	1	1	35593402	263	-1.25	0.33	12	0.49	-590.00	2230.00	1709	20231108	-56.82	625	20240719	18.08	1216	-39.31	20240520	625	18.08	20240719	2515	-70.66	20231108	736	0.27	20241008	0.05	N	053950	100	35 억		238791	N	N	0	N	00	N
136	20241008	090540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	760	-4	5	-0.52	8666321	11401	8.80	762	762	759	993	535	764	760.14	0.67	0	-517	780	772	768	760	756	770	758	36	229	100	470	1	1	35593402	271	-1.29	0.34	12	0.03	-590.00	2230.00	1709	20231108	-55.53	625	20240719	21.60	1216	-37.50	20240520	625	21.60	20240719	2515	-69.78	20231108	759	0.13	20241008	0.05	N	053950	100	35 억		238791	N	N	0	N	00	N
137	20241007	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	764	-1	5	-0.13	98369151	128043	60.83	766	776	764	994	536	765	768.25	0.73	0	-21761	789	777	771	759	753	774	756	36	229	100	470	1	1	35593402	272	-1.29	0.34	12	0.36	-590.00	2230.00	1709	20231108	-55.30	625	20240719	22.24	1216	-37.17	20240520	625	22.24	20240719	2515	-69.62	20231108	759	0.66	20240924	0.05	N	053950	100	35 억		260616	N	N	0	N	00	N
138	20241007	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	768	3	2	0.39	89802604	116839	55.51	766	776	765	994	536	765	768.60	0.73	0	-21825	789	777	771	759	753	774	756	36	229	100	470	1	1	35593402	273	-1.30	0.34	12	0.33	-590.00	2230.00	1709	20231108	-55.06	625	20240719	22.88	1216	-36.84	20240520	625	22.88	20240719	2515	-69.46	20231108	759	1.19	20240924	0.05	N	053950	100	35 억		260616	N	N	0	N	00	N
139	20241007	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	769	4	2	0.52	74552234	96944	46.05	766	776	765	994	536	765	769.02	0.73	0	-19907	789	777	771	759	753	774	756	36	229	100	470	1	1	35593402	274	-1.30	0.34	12	0.27	-590.00	2230.00	1709	20231108	-55.00	625	20240719	23.04	1216	-36.76	20240520	625	23.04	20240719	2515	-69.42	20231108	759	1.32	20240924	0.05	N	053950	100	35 억		260616	N	N	0	N	00	N
140	20241007	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	768	3	2	0.39	72009878	93636	44.48	766	776	765	994	536	765	769.04	0.73	0	-18870	789	777	771	759	753	774	756	36	229	100	470	1	1	35593402	273	-1.30	0.34	12	0.26	-590.00	2230.00	1709	20231108	-55.06	625	20240719	22.88	1216	-36.84	20240520	625	22.88	20240719	2515	-69.46	20231108	759	1.19	20240924	0.05	N	053950	100	35 억		260616	N	N	0	N	00	N
141	20241007	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	768	3	2	0.39	61843400	80421	38.20	766	776	765	994	536	765	769.00	0.73	0	-17080	789	777	771	759	753	774	756	36	229	100	470	1	1	35593402	273	-1.30	0.34	12	0.23	-590.00	2230.00	1709	20231108	-55.06	625	20240719	22.88	1216	-36.84	20240520	625	22.88	20240719	2515	-69.46	20231108	759	1.19	20240924	0.05	N	053950	100	35 억		260616	N	N	0	N	00	N
142	20241007	110519	57	100.00	KOSDAQ		제약	N	N	N	N		N	768	3	2	0.39	55269999	71870	34.14	766	776	765	994	536	765	769.03	0.73	0	-16509	789	777	771	759	753	774	756	36	229	100	470	1	1	35593402	273	-1.30	0.34	12	0.20	-590.00	2230.00	1709	20231108	-55.06	625	20240719	22.88	1216	-36.84	20240520	625	22.88	20240719	2515	-69.46	20231108	759	1.19	20240924	0.05	N	053950	100	35 억		260616	N	N	0	N	00	N
143	20241007	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	770	5	2	0.65	38712937	50245	23.87	766	776	765	994	536	765	770.48	0.73	0	-12611	789	777	771	759	753	774	756	36	229	100	470	1	1	35593402	274	-1.31	0.35	12	0.14	-590.00	2230.00	1709	20231108	-54.94	625	20240719	23.20	1216	-36.68	20240520	625	23.20	20240719	2515	-69.38	20231108	759	1.45	20240924	0.05	N	053950	100	35 억		260616	N	N	0	N	00	N
144	20241007	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	776	11	2	1.44	18365629	23951	11.38	766	776	765	994	536	765	766.80	0.73	0	650	789	777	771	759	753	774	756	36	229	100	470	1	1	35593402	276	-1.32	0.35	12	0.07	-590.00	2230.00	1709	20231108	-54.59	625	20240719	24.16	1216	-36.18	20240520	625	24.16	20240719	2515	-69.15	20231108	759	2.24	20240924	0.05	N	053950	100	35 억		260616	N	N	0	N	00	N
145	20241004	160503	57	100.00	KOSDAQ		제약	N	N	N	N		N	765	-11	5	-1.42	162445036	210237	95.26	776	783	765	1008	544	776	772.68	0.95	0	-76878	792	783	777	768	762	781	766	36	232	100	480	1	1	35593402	272	-1.30	0.34	12	0.59	-590.00	2230.00	1709	20231108	-55.24	625	20240719	22.40	1216	-37.09	20240520	625	22.40	20240719	2515	-69.58	20231108	759	0.79	20240924	0.05	N	053950	100	35 억		337661	N	N	0	N	00	N
146	20241004	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	769	-7	5	-0.90	144166748	186387	84.45	776	783	769	1008	544	776	773.48	0.95	0	-63894	792	783	777	768	762	781	766	36	232	100	480	1	1	35593402	274	-1.30	0.34	12	0.52	-590.00	2230.00	1709	20231108	-55.00	625	20240719	23.04	1216	-36.76	20240520	625	23.04	20240719	2515	-69.42	20231108	759	1.32	20240924	0.05	N	053950	100	35 억		337661	N	N	0	N	00	N
147	20241004	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	775	-1	5	-0.13	85806883	110812	50.21	776	783	769	1008	544	776	774.35	0.95	0	-15933	792	783	777	768	762	781	766	36	232	100	480	1	1	35593402	276	-1.31	0.35	12	0.31	-590.00	2230.00	1709	20231108	-54.65	625	20240719	24.00	1216	-36.27	20240520	625	24.00	20240719	2515	-69.18	20231108	759	2.11	20240924	0.05	N	053950	100	35 억		337661	N	N	0	N	00	N
148	20241004	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	777	1	2	0.13	74123694	95756	43.39	776	783	769	1008	544	776	774.09	0.95	0	-9012	792	783	777	768	762	781	766	36	232	100	480	1	1	35593402	277	-1.32	0.35	12	0.27	-590.00	2230.00	1709	20231108	-54.53	625	20240719	24.32	1216	-36.10	20240520	625	24.32	20240719	2515	-69.11	20231108	759	2.37	20240924	0.05	N	053950	100	35 억		337661	N	N	0	N	00	N
149	20241004	120507	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	-2	5	-0.26	67388110	87076	39.46	776	783	769	1008	544	776	773.90	0.95	0	-8858	792	783	777	768	762	781	766	36	232	100	480	1	1	35593402	275	-1.31	0.35	12	0.24	-590.00	2230.00	1709	20231108	-54.71	625	20240719	23.84	1216	-36.35	20240520	625	23.84	20240719	2515	-69.22	20231108	759	1.98	20240924	0.05	N	053950	100	35 억		337661	N	N	0	N	00	N
150	20241004	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	779	3	2	0.39	59579588	77020	34.90	776	783	769	1008	544	776	773.56	0.95	0	-7584	792	783	777	768	762	781	766	36	232	100	480	1	1	35593402	277	-1.32	0.35	12	0.22	-590.00	2230.00	1709	20231108	-54.42	625	20240719	24.64	1216	-35.94	20240520	625	24.64	20240719	2515	-69.03	20231108	759	2.64	20240924	0.05	N	053950	100	35 억		337661	N	N	0	N	00	N
151	20241004	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	-2	5	-0.26	48438105	62667	28.40	776	783	769	1008	544	776	772.94	0.95	0	-14960	792	783	777	768	762	781	766	36	232	100	480	1	1	35593402	275	-1.31	0.35	12	0.18	-590.00	2230.00	1709	20231108	-54.71	625	20240719	23.84	1216	-36.35	20240520	625	23.84	20240719	2515	-69.22	20231108	759	1.98	20240924	0.05	N	053950	100	35 억		337661	N	N	0	N	00	N
152	20241004	090502	57	100.00	KOSDAQ		제약	N	N	N	N		N	782	6	2	0.77	1392687	1787	0.81	776	783	776	1008	544	776	779.37	0.95	0	-3	792	783	777	768	762	781	766	36	232	100	480	1	1	35593402	278	-1.33	0.35	12	0.01	-590.00	2230.00	1709	20231108	-54.24	625	20240719	25.12	1216	-35.69	20240520	625	25.12	20240719	2515	-68.91	20231108	759	3.03	20240924	0.05	N	053950	100	35 억		337661	N	N	0	N	00	N
153	20241002	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	776	-11	5	-1.40	153585829	197977	63.91	777	786	771	1023	551	787	775.78	0.96	0	-3981	804	795	783	774	762	789	768	36	236	100	480	1	1	35593402	276	-1.32	0.35	12	0.56	-590.00	2230.00	1709	20231108	-54.59	625	20240719	24.16	1216	-36.18	20240520	625	24.16	20240719	2515	-69.15	20231108	759	2.24	20240924	0.05	N	053950	100	35 억		341810	N	N	0	N	00	N
154	20241002	150510	57	100.00	KOSDAQ		제약	N	N	N	N		N	777	-10	5	-1.27	140759037	181457	58.57	777	786	771	1023	551	787	775.72	0.96	0	-1715	804	795	783	774	762	789	768	36	236	100	480	1	1	35593402	277	-1.32	0.35	12	0.51	-590.00	2230.00	1709	20231108	-54.53	625	20240719	24.32	1216	-36.10	20240520	625	24.32	20240719	2515	-69.11	20231108	759	2.37	20240924	0.05	N	053950	100	35 억		341810	N	N	0	N	00	N
155	20241002	140508	57	100.00	KOSDAQ		제약	N	N	N	N		N	778	-9	5	-1.14	121418235	156584	50.54	777	786	771	1023	551	787	775.42	0.96	0	-6413	804	795	783	774	762	789	768	36	236	100	480	1	1	35593402	277	-1.32	0.35	12	0.44	-590.00	2230.00	1709	20231108	-54.48	625	20240719	24.48	1216	-36.02	20240520	625	24.48	20240719	2515	-69.07	20231108	759	2.50	20240924	0.05	N	053950	100	35 억		341810	N	N	0	N	00	N
156	20241002	130504	57	100.00	KOSDAQ		제약	N	N	N	N		N	782	-5	5	-0.64	100462136	129599	41.83	777	786	771	1023	551	787	775.18	0.96	0	-4572	804	795	783	774	762	789	768	36	236	100	480	1	1	35593402	278	-1.33	0.35	12	0.36	-590.00	2230.00	1709	20231108	-54.24	625	20240719	25.12	1216	-35.69	20240520	625	25.12	20240719	2515	-68.91	20231108	759	3.03	20240924	0.05	N	053950	100	35 억		341810	N	N	0	N	00	N
157	20241002	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	780	-7	5	-0.89	92703911	119627	38.61	777	786	771	1023	551	787	774.94	0.96	0	-6310	804	795	783	774	762	789	768	36	236	100	480	1	1	35593402	278	-1.32	0.35	12	0.34	-590.00	2230.00	1709	20231108	-54.36	625	20240719	24.80	1216	-35.86	20240520	625	24.80	20240719	2515	-68.99	20231108	759	2.77	20240924	0.05	N	053950	100	35 억		341810	N	N	0	N	00	N
158	20241002	110455	57	100.00	KOSDAQ		제약	N	N	N	N		N	784	-3	5	-0.38	89341270	115313	37.22	777	786	771	1023	551	787	774.77	0.96	0	-6823	804	795	783	774	762	789	768	36	236	100	480	1	1	35593402	279	-1.33	0.35	12	0.32	-590.00	2230.00	1709	20231108	-54.13	625	20240719	25.44	1216	-35.53	20240520	625	25.44	20240719	2515	-68.83	20231108	759	3.29	20240924	0.05	N	053950	100	35 억		341810	N	N	0	N	00	N
159	20241002	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	781	-6	5	-0.76	32848589	42220	13.63	777	786	772	1023	551	787	778.03	0.96	0	-6761	804	795	783	774	762	789	768	36	236	100	480	1	1	35593402	278	-1.32	0.35	12	0.12	-590.00	2230.00	1709	20231108	-54.30	625	20240719	24.96	1216	-35.77	20240520	625	24.96	20240719	2515	-68.95	20231108	759	2.90	20240924	0.05	N	053950	100	35 억		341810	N	N	0	N	00	N
160	20241002	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	775	-12	5	-1.52	4545805	5858	1.89	777	777	772	1023	551	787	776.00	0.96	0	335	804	795	783	774	762	789	768	36	236	100	480	1	1	35593402	276	-1.31	0.35	12	0.02	-590.00	2230.00	1709	20231108	-54.65	625	20240719	24.00	1216	-36.27	20240520	625	24.00	20240719	2515	-69.18	20231108	759	2.11	20240924	0.05	N	053950	100	35 억		341810	N	N	0	N	00	N