KissMeData/464280/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	161447	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	-80	5	-0.55	1242766980	86020	84.68	14570	14730	14070	18990	10230	14610	14446.72	1.96	0	-3264	15330	14970	14490	14130	13650	15150	14310	6	4380	100	10220	10	1	5530000	804	15.49	2.83	12	1.56	938.00	5130.00	60700	20240822	-76.06	13900	20241025	4.53	60700	-76.06	20240822	13900	4.53	20241025	60700	-76.06	20240822	13900	4.53	20241025	3.16	N	464280	100	5 억		108467	N	N	0	N	00	N
3	20241031	151509	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	-120	5	-0.82	1183651240	81951	80.67	14570	14730	14070	18990	10230	14610	14443.36	1.96	0	-3164	15330	14970	14490	14130	13650	15150	14310	6	4380	100	10220	10	1	5530000	801	15.45	2.82	12	1.48	938.00	5130.00	60700	20240822	-76.13	13900	20241025	4.24	60700	-76.13	20240822	13900	4.24	20241025	60700	-76.13	20240822	13900	4.24	20241025	3.16	N	464280	100	5 억		108467	N	N	0	N	00	N
4	20241031	141507	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	30	2	0.21	1114433950	77188	75.98	14570	14730	14070	18990	10230	14610	14437.87	1.96	0	-3173	15330	14970	14490	14130	13650	15150	14310	6	4380	100	10220	10	1	5530000	810	15.61	2.85	12	1.40	938.00	5130.00	60700	20240822	-75.88	13900	20241025	5.32	60700	-75.88	20240822	13900	5.32	20241025	60700	-75.88	20240822	13900	5.32	20241025	3.16	N	464280	100	5 억		108467	N	N	0	N	00	N
5	20241031	131509	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	-50	5	-0.34	884958560	61427	60.47	14570	14690	14070	18990	10230	14610	14406.60	1.96	0	-7614	15330	14970	14490	14130	13650	15150	14310	6	4380	100	10220	10	1	5530000	805	15.52	2.84	12	1.11	938.00	5130.00	60700	20240822	-76.01	13900	20241025	4.75	60700	-76.01	20240822	13900	4.75	20241025	60700	-76.01	20240822	13900	4.75	20241025	3.16	N	464280	100	5 억		108467	N	N	0	N	00	N
6	20241031	121504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-140	5	-0.96	789949470	54905	54.05	14570	14690	14070	18990	10230	14610	14387.48	1.96	0	-9494	15330	14970	14490	14130	13650	15150	14310	6	4380	100	10220	10	1	5530000	800	15.43	2.82	12	0.99	938.00	5130.00	60700	20240822	-76.16	13900	20241025	4.10	60700	-76.16	20240822	13900	4.10	20241025	60700	-76.16	20240822	13900	4.10	20241025	3.16	N	464280	100	5 억		108467	N	N	0	N	00	N
7	20241031	111504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	-120	5	-0.82	555540700	38845	38.24	14570	14680	14070	18990	10230	14610	14301.30	1.96	0	-5230	15330	14970	14490	14130	13650	15150	14310	6	4380	100	10220	10	1	5530000	801	15.45	2.82	12	0.70	938.00	5130.00	60700	20240822	-76.13	13900	20241025	4.24	60700	-76.13	20240822	13900	4.24	20241025	60700	-76.13	20240822	13900	4.24	20241025	3.16	N	464280	100	5 억		108467	N	N	0	N	00	N
8	20241031	101507	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	-290	5	-1.98	369573960	25976	25.57	14570	14660	14070	18990	10230	14610	14227.19	1.96	0	-9649	15330	14970	14490	14130	13650	15150	14310	6	4380	100	10220	10	1	5530000	792	15.27	2.79	12	0.47	938.00	5130.00	60700	20240822	-76.41	13900	20241025	3.02	60700	-76.41	20240822	13900	3.02	20241025	60700	-76.41	20240822	13900	3.02	20241025	3.16	N	464280	100	5 억		108467	N	N	0	N	00	N
9	20241031	091504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-490	5	-3.35	158709070	11149	10.97	14570	14660	14080	18990	10230	14610	14234.53	1.96	0	-3950	15330	14970	14490	14130	13650	15150	14310	6	4380	100	10220	10	1	5530000	781	15.05	2.75	12	0.20	938.00	5130.00	60700	20240822	-76.74	13900	20241025	1.58	60700	-76.74	20240822	13900	1.58	20241025	60700	-76.74	20240822	13900	1.58	20241025	3.16	N	464280	100	5 억		108467	N	N	0	N	00	N
10	20241030	161458	57	100.00	KOSDAQ		제약	N	N	N	N		N	14610	140	2	0.97	1458282130	100692	82.75	14530	14850	14010	18810	10130	14470	14482.36	1.96	0	433	15176	14822	14506	14152	13836	14665	13995	6	4340	100	10120	10	1	5530000	808	15.58	2.85	12	1.82	938.00	5130.00	60700	20240822	-75.93	13900	20241025	5.11	60700	-75.93	20240822	13900	5.11	20241025	60700	-75.93	20240822	13900	5.11	20241025	3.02	N	464280	100	5 억		108152	N	N	0	N	00	N
11	20241030	151536	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	190	2	1.31	1408528210	97295	79.96	14530	14850	14010	18810	10130	14470	14476.88	1.96	0	-32	15176	14822	14506	14152	13836	14665	13995	6	4340	100	10120	10	1	5530000	811	15.63	2.86	12	1.76	938.00	5130.00	60700	20240822	-75.85	13900	20241025	5.47	60700	-75.85	20240822	13900	5.47	20241025	60700	-75.85	20240822	13900	5.47	20241025	3.02	N	464280	100	5 억		108152	N	N	0	N	00	N
12	20241030	141509	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-380	5	-2.63	825529330	57516	47.27	14530	14650	14010	18810	10130	14470	14353.04	1.96	0	-11973	15176	14822	14506	14152	13836	14665	13995	6	4340	100	10120	10	1	5530000	779	15.02	2.75	12	1.04	938.00	5130.00	60700	20240822	-76.79	13900	20241025	1.37	60700	-76.79	20240822	13900	1.37	20241025	60700	-76.79	20240822	13900	1.37	20241025	3.02	N	464280	100	5 억		108152	N	N	0	N	00	N
13	20241030	131516	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	-140	5	-0.97	632081520	43857	36.04	14530	14650	14270	18810	10130	14470	14412.33	1.96	0	-7937	15176	14822	14506	14152	13836	14665	13995	6	4340	100	10120	10	1	5530000	792	15.28	2.79	12	0.79	938.00	5130.00	60700	20240822	-76.39	13900	20241025	3.09	60700	-76.39	20240822	13900	3.09	20241025	60700	-76.39	20240822	13900	3.09	20241025	3.02	N	464280	100	5 억		108152	N	N	0	N	00	N
14	20241030	121534	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-110	5	-0.76	532219470	36878	30.31	14530	14650	14290	18810	10130	14470	14431.90	1.96	0	-4120	15176	14822	14506	14152	13836	14665	13995	6	4340	100	10120	10	1	5530000	794	15.31	2.80	12	0.67	938.00	5130.00	60700	20240822	-76.34	13900	20241025	3.31	60700	-76.34	20240822	13900	3.31	20241025	60700	-76.34	20240822	13900	3.31	20241025	3.02	N	464280	100	5 억		108152	N	N	0	N	00	N
15	20241030	111511	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-30	5	-0.21	479146810	33194	27.28	14530	14650	14290	18810	10130	14470	14434.74	1.96	0	-2270	15176	14822	14506	14152	13836	14665	13995	6	4340	100	10120	10	1	5530000	799	15.39	2.81	12	0.60	938.00	5130.00	60700	20240822	-76.21	13900	20241025	3.88	60700	-76.21	20240822	13900	3.88	20241025	60700	-76.21	20240822	13900	3.88	20241025	3.02	N	464280	100	5 억		108152	N	N	0	N	00	N
16	20241030	101500	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	-140	5	-0.97	345746510	23913	19.65	14530	14650	14330	18810	10130	14470	14458.52	1.96	0	-5653	15176	14822	14506	14152	13836	14665	13995	6	4340	100	10120	10	1	5530000	792	15.28	2.79	12	0.43	938.00	5130.00	60700	20240822	-76.39	13900	20241025	3.09	60700	-76.39	20240822	13900	3.09	20241025	60700	-76.39	20240822	13900	3.09	20241025	3.02	N	464280	100	5 억		108152	N	N	0	N	00	N
17	20241030	091509	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	120	2	0.83	83796170	5777	4.75	14530	14590	14400	18810	10130	14470	14505.14	1.96	0	-528	15176	14822	14506	14152	13836	14665	13995	6	4340	100	10120	10	1	5530000	807	15.55	2.84	12	0.10	938.00	5130.00	60700	20240822	-75.96	13900	20241025	4.96	60700	-75.96	20240822	13900	4.96	20241025	60700	-75.96	20240822	13900	4.96	20241025	3.02	N	464280	100	5 억		108152	N	N	0	N	00	N
18	20241029	161412	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-260	5	-1.77	1736683420	120834	106.96	14860	14860	14190	19140	10320	14730	14371.43	2.05	0	-5251	15270	15000	14600	14330	13930	15135	14465	6	4410	100	10310	10	1	5530000	800	15.43	2.82	12	2.19	938.00	5130.00	60700	20240822	-76.16	13900	20241025	4.10	60700	-76.16	20240822	13900	4.10	20241025	60700	-76.16	20240822	13900	4.10	20241025	3.00	N	464280	100	5 억		113322	N	N	0	N	00	N
19	20241029	151434	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	-300	5	-2.04	1645250370	114512	101.37	14860	14860	14190	19140	10320	14730	14366.76	2.05	0	-6632	15270	15000	14600	14330	13930	15135	14465	6	4410	100	10310	10	1	5530000	798	15.38	2.81	12	2.07	938.00	5130.00	60700	20240822	-76.23	13900	20241025	3.81	60700	-76.23	20240822	13900	3.81	20241025	60700	-76.23	20240822	13900	3.81	20241025	3.00	N	464280	100	5 억		113322	N	N	0	N	00	N
20	20241029	141222	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	-440	5	-2.99	1416227420	98608	87.29	14860	14860	14190	19140	10320	14730	14361.33	2.05	0	-15543	15270	15000	14600	14330	13930	15135	14465	6	4410	100	10310	10	1	5530000	790	15.23	2.79	12	1.78	938.00	5130.00	60700	20240822	-76.46	13900	20241025	2.81	60700	-76.46	20240822	13900	2.81	20241025	60700	-76.46	20240822	13900	2.81	20241025	3.00	N	464280	100	5 억		113322	N	N	0	N	00	N
21	20241029	131421	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-510	5	-3.46	1255211900	87326	77.30	14860	14860	14190	19140	10320	14730	14372.92	2.05	0	-20241	15270	15000	14600	14330	13930	15135	14465	6	4410	100	10310	10	1	5530000	786	15.16	2.77	12	1.58	938.00	5130.00	60700	20240822	-76.57	13900	20241025	2.30	60700	-76.57	20240822	13900	2.30	20241025	60700	-76.57	20240822	13900	2.30	20241025	3.00	N	464280	100	5 억		113322	N	N	0	N	00	N
22	20241029	121421	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-530	5	-3.60	1189373750	82710	73.22	14860	14860	14190	19140	10320	14730	14379.07	2.05	0	-19035	15270	15000	14600	14330	13930	15135	14465	6	4410	100	10310	10	1	5530000	785	15.14	2.77	12	1.50	938.00	5130.00	60700	20240822	-76.61	13900	20241025	2.16	60700	-76.61	20240822	13900	2.16	20241025	60700	-76.61	20240822	13900	2.16	20241025	3.00	N	464280	100	5 억		113322	N	N	0	N	00	N
23	20241029	111446	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-530	5	-3.60	1008455080	69995	61.96	14860	14860	14190	19140	10320	14730	14406.46	2.05	0	-22023	15270	15000	14600	14330	13930	15135	14465	6	4410	100	10310	10	1	5530000	785	15.14	2.77	12	1.27	938.00	5130.00	60700	20240822	-76.61	13900	20241025	2.16	60700	-76.61	20240822	13900	2.16	20241025	60700	-76.61	20240822	13900	2.16	20241025	3.00	N	464280	100	5 억		113322	N	N	0	N	00	N
24	20241029	101419	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-290	5	-1.97	741961330	51351	45.46	14860	14860	14290	19140	10320	14730	14447.55	2.05	0	-15375	15270	15000	14600	14330	13930	15135	14465	6	4410	100	10310	10	1	5530000	799	15.39	2.81	12	0.93	938.00	5130.00	60700	20240822	-76.21	13900	20241025	3.88	60700	-76.21	20240822	13900	3.88	20241025	60700	-76.21	20240822	13900	3.88	20241025	3.00	N	464280	100	5 억		113322	N	N	0	N	00	N
25	20241028	161359	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	470	2	3.30	1601283860	109462	70.29	14260	14870	14200	18530	9990	14260	14627.47	1.65	0	21886	15220	14740	14320	13840	13420	14530	13630	6	4270	100	9980	10	1	5530000	815	15.70	2.87	12	1.98	938.00	5130.00	60700	20240822	-75.73	13900	20241025	5.97	60700	-75.73	20240822	13900	5.97	20241025	60700	-75.73	20240822	13900	5.97	20241025	2.85	N	464280	100	5 억		91482	N	N	0	N	00	N
26	20241028	151418	57	100.00	KOSDAQ		제약	N	N	N	N		N	14760	500	2	3.51	1535666670	105005	67.42	14260	14870	14200	18530	9990	14260	14624.70	1.65	0	21635	15220	14740	14320	13840	13420	14530	13630	6	4270	100	9980	10	1	5530000	816	15.74	2.88	12	1.90	938.00	5130.00	60700	20240822	-75.68	13900	20241025	6.19	60700	-75.68	20240822	13900	6.19	20241025	60700	-75.68	20240822	13900	6.19	20241025	2.85	N	464280	100	5 억		91482	N	N	0	N	00	N
27	20241028	141420	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	490	2	3.44	1382245130	94598	60.74	14260	14870	14200	18530	9990	14260	14611.78	1.65	0	19520	15220	14740	14320	13840	13420	14530	13630	6	4270	100	9980	10	1	5530000	816	15.72	2.88	12	1.71	938.00	5130.00	60700	20240822	-75.70	13900	20241025	6.12	60700	-75.70	20240822	13900	6.12	20241025	60700	-75.70	20240822	13900	6.12	20241025	2.85	N	464280	100	5 억		91482	N	N	0	N	00	N
28	20241028	131413	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	310	2	2.17	1140720720	78153	50.18	14260	14870	14200	18530	9990	14260	14595.99	1.65	0	14500	15220	14740	14320	13840	13420	14530	13630	6	4270	100	9980	10	1	5530000	806	15.53	2.84	12	1.41	938.00	5130.00	60700	20240822	-76.00	13900	20241025	4.82	60700	-76.00	20240822	13900	4.82	20241025	60700	-76.00	20240822	13900	4.82	20241025	2.85	N	464280	100	5 억		91482	N	N	0	N	00	N
29	20241028	121413	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	300	2	2.10	1059497320	72596	46.61	14260	14870	14200	18530	9990	14260	14594.43	1.65	0	14370	15220	14740	14320	13840	13420	14530	13630	6	4270	100	9980	10	1	5530000	805	15.52	2.84	12	1.31	938.00	5130.00	60700	20240822	-76.01	13900	20241025	4.75	60700	-76.01	20240822	13900	4.75	20241025	60700	-76.01	20240822	13900	4.75	20241025	2.85	N	464280	100	5 억		91482	N	N	0	N	00	N
30	20241028	111150	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	230	2	1.61	865878650	59305	38.08	14260	14870	14200	18530	9990	14260	14600.43	1.65	0	7525	15220	14740	14320	13840	13420	14530	13630	6	4270	100	9980	10	1	5530000	801	15.45	2.82	12	1.07	938.00	5130.00	60700	20240822	-76.13	13900	20241025	4.24	60700	-76.13	20240822	13900	4.24	20241025	60700	-76.13	20240822	13900	4.24	20241025	2.85	N	464280	100	5 억		91482	N	N	0	N	00	N
31	20241028	101359	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	400	2	2.81	682291940	46682	29.97	14260	14870	14200	18530	9990	14260	14615.74	1.65	0	8892	15220	14740	14320	13840	13420	14530	13630	6	4270	100	9980	10	1	5530000	811	15.63	2.86	12	0.84	938.00	5130.00	60700	20240822	-75.85	13900	20241025	5.47	60700	-75.85	20240822	13900	5.47	20241025	60700	-75.85	20240822	13900	5.47	20241025	2.85	N	464280	100	5 억		91482	N	N	0	N	00	N
32	20241028	091409	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	320	2	2.24	235539610	16270	10.45	14260	14690	14200	18530	9990	14260	14476.93	1.65	0	5547	15220	14740	14320	13840	13420	14530	13630	6	4270	100	9980	10	1	5530000	806	15.54	2.84	12	0.29	938.00	5130.00	60700	20240822	-75.98	13900	20241025	4.89	60700	-75.98	20240822	13900	4.89	20241025	60700	-75.98	20240822	13900	4.89	20241025	2.85	N	464280	100	5 억		91482	N	N	0	N	00	N
33	20241025	161410	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14260	-440	5	-2.99	2171814020	152614	86.38	14800	14800	13900	19110	10290	14700	14229.56	1.16	0	27399	15820	15260	14980	14420	14140	15120	14280	6	4410	100	10290	10	1	5530000	789	15.20	2.78	12	2.76	938.00	5130.00	60700	20240822	-76.51	13900	20241025	2.59	60700	-76.51	20240822	13900	2.59	20241025	60700	-76.51	20240822	13900	2.59	20241025	2.75	N	464280	100	5 억		64197	N	N	0	N	00	N
34	20241025	151415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14100	-600	5	-4.08	2031926540	142789	80.82	14800	14800	13900	19110	10290	14700	14229.04	1.16	0	26060	15820	15260	14980	14420	14140	15120	14280	6	4410	100	10290	10	1	5530000	780	15.03	2.75	12	2.58	938.00	5130.00	60700	20240822	-76.77	13900	20241025	1.44	60700	-76.77	20240822	13900	1.44	20241025	60700	-76.77	20240822	13900	1.44	20241025	2.75	N	464280	100	5 억		64197	N	N	0	N	00	N
35	20241025	141411	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14060	-640	5	-4.35	1793421350	125902	71.26	14800	14800	13900	19110	10290	14700	14243.23	1.16	0	18289	15820	15260	14980	14420	14140	15120	14280	6	4410	100	10290	10	1	5530000	778	14.99	2.74	12	2.28	938.00	5130.00	60700	20240822	-76.84	13900	20241025	1.15	60700	-76.84	20240822	13900	1.15	20241025	60700	-76.84	20240822	13900	1.15	20241025	2.75	N	464280	100	5 억		64197	N	N	0	N	00	N
36	20241025	131412	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14220	-480	5	-3.27	1680880530	117950	66.76	14800	14800	13900	19110	10290	14700	14249.36	1.16	0	16145	15820	15260	14980	14420	14140	15120	14280	6	4410	100	10290	10	1	5530000	786	15.16	2.77	12	2.13	938.00	5130.00	60700	20240822	-76.57	13900	20241025	2.30	60700	-76.57	20240822	13900	2.30	20241025	60700	-76.57	20240822	13900	2.30	20241025	2.75	N	464280	100	5 억		64197	N	N	0	N	00	N
37	20241025	121416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14350	-350	5	-2.38	1579488940	110831	62.73	14800	14800	13900	19110	10290	14700	14249.81	1.16	0	15183	15820	15260	14980	14420	14140	15120	14280	6	4410	100	10290	10	1	5530000	794	15.30	2.80	12	2.00	938.00	5130.00	60700	20240822	-76.36	13900	20241025	3.24	60700	-76.36	20240822	13900	3.24	20241025	60700	-76.36	20240822	13900	3.24	20241025	2.75	N	464280	100	5 억		64197	N	N	0	N	00	N
38	20241025	111410	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14200	-500	5	-3.40	1492938170	104779	59.31	14800	14800	13900	19110	10290	14700	14246.84	1.16	0	14078	15820	15260	14980	14420	14140	15120	14280	6	4410	100	10290	10	1	5530000	785	15.14	2.77	12	1.89	938.00	5130.00	60700	20240822	-76.61	13900	20241025	2.16	60700	-76.61	20240822	13900	2.16	20241025	60700	-76.61	20240822	13900	2.16	20241025	2.75	N	464280	100	5 억		64197	N	N	0	N	00	N
39	20241025	101410	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14230	-470	5	-3.20	1209669510	84996	48.11	14800	14800	13900	19110	10290	14700	14230.01	1.16	0	11687	15820	15260	14980	14420	14140	15120	14280	6	4410	100	10290	10	1	5530000	787	15.17	2.77	12	1.54	938.00	5130.00	60700	20240822	-76.56	13900	20241025	2.37	60700	-76.56	20240822	13900	2.37	20241025	60700	-76.56	20240822	13900	2.37	20241025	2.75	N	464280	100	5 억		64197	N	N	0	N	00	N
40	20241025	091413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14620	-80	5	-0.54	147272170	10041	5.68	14800	14800	14550	19110	10290	14700	14665.81	1.16	0	-1954	15820	15260	14980	14420	14140	15120	14280	6	4410	100	10290	10	1	5530000	808	15.59	2.85	12	0.18	938.00	5130.00	60700	20240822	-75.91	14550	20241025	0.48	60700	-75.91	20240822	14550	0.48	20241025	60700	-75.91	20240822	14550	0.48	20241025	2.75	N	464280	100	5 억		64197	N	N	0	N	00	N
41	20241024	161343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14700	-900	5	-5.77	2605385400	174271	59.21	15350	15540	14700	20250	10920	15600	14950.41	1.82	0	-33431	16493	16046	15473	15026	14453	16270	15250	6	4650	100	10920	10	1	5530000	813	15.67	2.87	12	3.15	938.00	5130.00	60700	20240822	-75.78	14700	20241024	0.00	60700	-75.78	20240822	14700	0.00	20241024	60700	-75.78	20240822	14700	0.00	20241024	2.41	N	464280	100	5 억		100603	N	N	0	N	00	N
42	20241024	151357	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14720	-880	5	-5.64	2454793810	164036	55.73	15350	15540	14710	20250	10920	15600	14964.77	1.82	0	-31890	16493	16046	15473	15026	14453	16270	15250	6	4650	100	10920	10	1	5530000	814	15.69	2.87	12	2.97	938.00	5130.00	60700	20240822	-75.75	14710	20241024	0.07	60700	-75.75	20240822	14710	0.07	20241024	60700	-75.75	20240822	14710	0.07	20241024	2.41	N	464280	100	5 억		100603	N	N	0	N	00	N
43	20241024	141343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14860	-740	5	-4.74	2006929120	133731	45.44	15350	15540	14800	20250	10920	15600	15006.98	1.82	0	-25465	16493	16046	15473	15026	14453	16270	15250	6	4650	100	10920	10	1	5530000	822	15.84	2.90	12	2.42	938.00	5130.00	60700	20240822	-75.52	14800	20241024	0.41	60700	-75.52	20240822	14800	0.41	20241024	60700	-75.52	20240822	14800	0.41	20241024	2.41	N	464280	100	5 억		100603	N	N	0	N	00	N
44	20241024	131354	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14890	-710	5	-4.55	1748056360	116288	39.51	15350	15540	14860	20250	10920	15600	15031.88	1.82	0	-19727	16493	16046	15473	15026	14453	16270	15250	6	4650	100	10920	10	1	5530000	823	15.87	2.90	12	2.10	938.00	5130.00	60700	20240822	-75.47	14860	20241024	0.20	60700	-75.47	20240822	14860	0.20	20241024	60700	-75.47	20240822	14860	0.20	20241024	2.41	N	464280	100	5 억		100603	N	N	0	N	00	N
45	20241024	121347	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14940	-660	5	-4.23	1540665070	102398	34.79	15350	15540	14860	20250	10920	15600	15045.57	1.82	0	-20107	16493	16046	15473	15026	14453	16270	15250	6	4650	100	10920	10	1	5530000	826	15.93	2.91	12	1.85	938.00	5130.00	60700	20240822	-75.39	14860	20241024	0.54	60700	-75.39	20240822	14860	0.54	20241024	60700	-75.39	20240822	14860	0.54	20241024	2.41	N	464280	100	5 억		100603	N	N	0	N	00	N
46	20241024	111348	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-670	5	-4.29	1318088730	87478	29.72	15350	15540	14900	20250	10920	15600	15067.34	1.82	0	-21045	16493	16046	15473	15026	14453	16270	15250	6	4650	100	10920	10	1	5530000	826	15.92	2.91	12	1.58	938.00	5130.00	60700	20240822	-75.40	14880	20241022	0.34	60700	-75.40	20240822	14880	0.34	20241022	60700	-75.40	20240822	14880	0.34	20241022	2.41	N	464280	100	5 억		100603	N	N	0	N	00	N
47	20241024	101220	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	-630	5	-4.04	892101220	59033	20.06	15350	15540	14950	20250	10920	15600	15111.48	1.82	0	-15337	16493	16046	15473	15026	14453	16270	15250	6	4650	100	10920	10	1	5530000	828	15.96	2.92	12	1.07	938.00	5130.00	60700	20240822	-75.34	14880	20241022	0.60	60700	-75.34	20240822	14880	0.60	20241022	60700	-75.34	20240822	14880	0.60	20241022	2.41	N	464280	100	5 억		100603	N	N	0	N	00	N
48	20241024	091505	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	-460	5	-2.95	403956900	26604	9.04	15350	15540	15000	20250	10920	15600	15183.25	1.82	0	-12079	16493	16046	15473	15026	14453	16270	15250	6	4650	100	10920	10	1	5530000	837	16.14	2.95	12	0.48	938.00	5130.00	60700	20240822	-75.06	14880	20241022	1.75	60700	-75.06	20240822	14880	1.75	20241022	60700	-75.06	20240822	14880	1.75	20241022	2.41	N	464280	100	5 억		100603	N	N	0	N	00	N
49	20241023	161352	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	630	2	4.21	4446606730	286895	103.04	15360	15920	14900	19460	10480	14970	15498.81	1.12	0	39268	16656	15812	15346	14502	14036	15580	14270	6	4490	100	10470	10	1	5530000	863	16.63	3.04	12	5.19	938.00	5130.00	60700	20240822	-74.30	14880	20241022	4.84	60700	-74.30	20240822	14880	4.84	20241022	60700	-74.30	20240822	14880	4.84	20241022	2.31	N	464280	100	5 억		61666	N	N	0	N	00	N
50	20241023	151422	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	580	2	3.87	4288517360	276755	99.39	15360	15920	14900	19460	10480	14970	15495.72	1.12	0	37710	16656	15812	15346	14502	14036	15580	14270	6	4490	100	10470	10	1	5530000	860	16.58	3.03	12	5.00	938.00	5130.00	60700	20240822	-74.38	14880	20241022	4.50	60700	-74.38	20240822	14880	4.50	20241022	60700	-74.38	20240822	14880	4.50	20241022	2.31	N	464280	100	5 억		61666	N	N	0	N	00	N
51	20241023	141424	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	600	2	4.01	3806171520	245855	88.30	15360	15920	14900	19460	10480	14970	15481.37	1.12	0	31760	16656	15812	15346	14502	14036	15580	14270	6	4490	100	10470	10	1	5530000	861	16.60	3.04	12	4.45	938.00	5130.00	60700	20240822	-74.35	14880	20241022	4.64	60700	-74.35	20240822	14880	4.64	20241022	60700	-74.35	20240822	14880	4.64	20241022	2.31	N	464280	100	5 억		61666	N	N	0	N	00	N
52	20241023	131403	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	490	2	3.27	3418114380	220944	79.35	15360	15920	14900	19460	10480	14970	15470.50	1.12	0	21413	16656	15812	15346	14502	14036	15580	14270	6	4490	100	10470	10	1	5530000	855	16.48	3.01	12	4.00	938.00	5130.00	60700	20240822	-74.53	14880	20241022	3.90	60700	-74.53	20240822	14880	3.90	20241022	60700	-74.53	20240822	14880	3.90	20241022	2.31	N	464280	100	5 억		61666	N	N	0	N	00	N
53	20241023	121359	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	610	2	4.07	3194541590	206482	74.16	15360	15920	14900	19460	10480	14970	15471.28	1.12	0	23422	16656	15812	15346	14502	14036	15580	14270	6	4490	100	10470	10	1	5530000	862	16.61	3.04	12	3.73	938.00	5130.00	60700	20240822	-74.33	14880	20241022	4.70	60700	-74.33	20240822	14880	4.70	20241022	60700	-74.33	20240822	14880	4.70	20241022	2.31	N	464280	100	5 억		61666	N	N	0	N	00	N
54	20241023	111352	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	530	2	3.54	3000964900	194037	69.69	15360	15920	14900	19460	10480	14970	15465.94	1.12	0	24338	16656	15812	15346	14502	14036	15580	14270	6	4490	100	10470	10	1	5530000	857	16.52	3.02	12	3.51	938.00	5130.00	60700	20240822	-74.46	14880	20241022	4.17	60700	-74.46	20240822	14880	4.17	20241022	60700	-74.46	20240822	14880	4.17	20241022	2.31	N	464280	100	5 억		61666	N	N	0	N	00	N
55	20241023	101357	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	800	2	5.34	2327651060	150608	54.09	15360	15920	14900	19460	10480	14970	15455.03	1.12	0	18475	16656	15812	15346	14502	14036	15580	14270	6	4490	100	10470	10	1	5530000	872	16.81	3.07	12	2.72	938.00	5130.00	60700	20240822	-74.02	14880	20241022	5.98	60700	-74.02	20240822	14880	5.98	20241022	60700	-74.02	20240822	14880	5.98	20241022	2.31	N	464280	100	5 억		61666	N	N	0	N	00	N
56	20241023	091357	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	100	2	0.67	435248220	28520	10.24	15360	15420	15070	19460	10480	14970	15261.16	1.12	0	560	16656	15812	15346	14502	14036	15580	14270	6	4490	100	10470	10	1	5530000	833	16.07	2.94	12	0.52	938.00	5130.00	60700	20240822	-75.17	14880	20241022	1.28	60700	-75.17	20240822	14880	1.28	20241022	60700	-75.17	20240822	14880	1.28	20241022	2.31	N	464280	100	5 억		61666	N	N	0	N	00	N
57	20241022	161340	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14970	-1220	5	-7.54	4198816500	275044	138.87	16180	16190	14880	21000	11340	16190	15266.42	0.86	0	14166	17350	16770	16470	15890	15590	16620	15740	6	4810	100	11330	10	1	5530000	828	15.96	2.92	12	4.97	938.00	5130.00	60700	20240822	-75.34	14880	20241022	0.60	60700	-75.34	20240822	14880	0.60	20241022	60700	-75.34	20240822	14880	0.60	20241022	2.12	N	464280	100	5 억		47425	N	N	0	N	00	N
58	20241022	151400	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14940	-1250	5	-7.72	3984551200	260728	131.65	16180	16190	14880	21000	11340	16190	15282.25	0.86	0	12084	17350	16770	16470	15890	15590	16620	15740	6	4810	100	11330	10	1	5530000	826	15.93	2.91	12	4.71	938.00	5130.00	60700	20240822	-75.39	14880	20241022	0.40	60700	-75.39	20240822	14880	0.40	20241022	60700	-75.39	20240822	14880	0.40	20241022	2.12	N	464280	100	5 억		47425	N	N	0	N	00	N
59	20241022	141359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15060	-1130	5	-6.98	3227643820	210281	106.17	16180	16190	15030	21000	11340	16190	15349.02	0.86	0	6108	17350	16770	16470	15890	15590	16620	15740	6	4810	100	11330	10	1	5530000	833	16.06	2.94	12	3.80	938.00	5130.00	60700	20240822	-75.19	15030	20241022	0.20	60700	-75.19	20240822	15030	0.20	20241022	60700	-75.19	20240822	15030	0.20	20241022	2.12	N	464280	100	5 억		47425	N	N	0	N	00	N
60	20241022	131358	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15100	-1090	5	-6.73	2979764810	193882	97.89	16180	16190	15030	21000	11340	16190	15368.77	0.86	0	2803	17350	16770	16470	15890	15590	16620	15740	6	4810	100	11330	10	1	5530000	835	16.10	2.94	12	3.51	938.00	5130.00	60700	20240822	-75.12	15030	20241022	0.47	60700	-75.12	20240822	15030	0.47	20241022	60700	-75.12	20240822	15030	0.47	20241022	2.12	N	464280	100	5 억		47425	N	N	0	N	00	N
61	20241022	121354	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15190	-1000	5	-6.18	2666900850	173177	87.44	16180	16190	15030	21000	11340	16190	15399.66	0.86	0	-1063	17350	16770	16470	15890	15590	16620	15740	6	4810	100	11330	10	1	5530000	840	16.19	2.96	12	3.13	938.00	5130.00	60700	20240822	-74.98	15030	20241022	1.06	60700	-74.98	20240822	15030	1.06	20241022	60700	-74.98	20240822	15030	1.06	20241022	2.12	N	464280	100	5 억		47425	N	N	0	N	00	N
62	20241022	111349	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15280	-910	5	-5.62	2360423860	152936	77.22	16180	16190	15040	21000	11340	16190	15433.85	0.86	0	-4573	17350	16770	16470	15890	15590	16620	15740	6	4810	100	11330	10	1	5530000	845	16.29	2.98	12	2.77	938.00	5130.00	60700	20240822	-74.83	15040	20241022	1.60	60700	-74.83	20240822	15040	1.60	20241022	60700	-74.83	20240822	15040	1.60	20241022	2.12	N	464280	100	5 억		47425	N	N	0	N	00	N
63	20241022	101351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15130	-1060	5	-6.55	1786415300	115016	58.07	16180	16190	15080	21000	11340	16190	15531.63	0.86	0	-3764	17350	16770	16470	15890	15590	16620	15740	6	4810	100	11330	10	1	5530000	837	16.13	2.95	12	2.08	938.00	5130.00	60700	20240822	-75.07	15080	20241022	0.33	60700	-75.07	20240822	15080	0.33	20241022	60700	-75.07	20240822	15080	0.33	20241022	2.12	N	464280	100	5 억		47425	N	N	0	N	00	N
64	20241022	091351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	15710	-480	5	-2.96	519385160	32762	16.54	16180	16190	15650	21000	11340	16190	15852.83	0.86	0	-3585	17350	16770	16470	15890	15590	16620	15740	6	4810	100	11330	10	1	5530000	869	16.75	3.06	12	0.59	938.00	5130.00	60700	20240822	-74.12	15650	20241022	0.38	60700	-74.12	20240822	15650	0.38	20241022	60700	-74.12	20240822	15650	0.38	20241022	2.12	N	464280	100	5 억		47425	N	N	0	N	00	N
65	20241021	161335	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16190	-490	5	-2.94	3145522300	192100	49.85	16790	17050	16170	21650	11680	16680	16375.00	0.76	0	4770	18400	17540	17030	16170	15660	17285	15915	6	4970	100	11670	10	1	5530000	895	17.26	3.16	12	3.47	938.00	5130.00	60700	20240822	-73.33	16170	20241021	0.12	60700	-73.33	20240822	16170	0.12	20241021	60700	-73.33	20240822	16170	0.12	20241021	1.98	N	464280	100	5 억		41915	N	N	0	N	00	N
66	20241021	151346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16240	-440	5	-2.64	2920659780	178217	46.25	16790	17050	16170	21650	11680	16680	16388.17	0.76	0	2874	18400	17540	17030	16170	15660	17285	15915	6	4970	100	11670	10	1	5530000	898	17.31	3.17	12	3.22	938.00	5130.00	60700	20240822	-73.25	16170	20241021	0.43	60700	-73.25	20240822	16170	0.43	20241021	60700	-73.25	20240822	16170	0.43	20241021	1.98	N	464280	100	5 억		41915	N	N	0	N	00	N
67	20241021	141348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16260	-420	5	-2.52	2569614280	156602	40.64	16790	17050	16170	21650	11680	16680	16408.51	0.76	0	430	18400	17540	17030	16170	15660	17285	15915	6	4970	100	11670	10	1	5530000	899	17.33	3.17	12	2.83	938.00	5130.00	60700	20240822	-73.21	16170	20241021	0.56	60700	-73.21	20240822	16170	0.56	20241021	60700	-73.21	20240822	16170	0.56	20241021	1.98	N	464280	100	5 억		41915	N	N	0	N	00	N
68	20241021	131345	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16280	-400	5	-2.40	2359652370	143663	37.28	16790	17050	16190	21650	11680	16680	16424.86	0.76	0	1331	18400	17540	17030	16170	15660	17285	15915	6	4970	100	11670	10	1	5530000	900	17.36	3.17	12	2.60	938.00	5130.00	60700	20240822	-73.18	16190	20241021	0.56	60700	-73.18	20240822	16190	0.56	20241021	60700	-73.18	20240822	16190	0.56	20241021	1.98	N	464280	100	5 억		41915	N	N	0	N	00	N
69	20241021	121343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16440	-240	5	-1.44	1923336810	116832	30.32	16790	17050	16190	21650	11680	16680	16462.35	0.76	0	6857	18400	17540	17030	16170	15660	17285	15915	6	4970	100	11670	10	1	5530000	909	17.53	3.20	12	2.11	938.00	5130.00	60700	20240822	-72.92	16190	20241021	1.54	60700	-72.92	20240822	16190	1.54	20241021	60700	-72.92	20240822	16190	1.54	20241021	1.98	N	464280	100	5 억		41915	N	N	0	N	00	N
70	20241021	111336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16400	-280	5	-1.68	1731362460	105109	27.28	16790	17050	16190	21650	11680	16680	16472.00	0.76	0	3753	18400	17540	17030	16170	15660	17285	15915	6	4970	100	11670	10	1	5530000	907	17.48	3.20	12	1.90	938.00	5130.00	60700	20240822	-72.98	16190	20241021	1.30	60700	-72.98	20240822	16190	1.30	20241021	60700	-72.98	20240822	16190	1.30	20241021	1.98	N	464280	100	5 억		41915	N	N	0	N	00	N
71	20241021	101343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16290	-390	5	-2.34	1419937830	86080	22.34	16790	17050	16190	21650	11680	16680	16495.49	0.76	0	-2211	18400	17540	17030	16170	15660	17285	15915	6	4970	100	11670	10	1	5530000	901	17.37	3.18	12	1.56	938.00	5130.00	60700	20240822	-73.16	16190	20241021	0.62	60700	-73.16	20240822	16190	0.62	20241021	60700	-73.16	20240822	16190	0.62	20241021	1.98	N	464280	100	5 억		41915	N	N	0	N	00	N
72	20241021	091340	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16510	-170	5	-1.02	468297200	27781	7.21	16790	17050	16510	21650	11680	16680	16856.95	0.76	0	1266	18400	17540	17030	16170	15660	17285	15915	6	4970	100	11670	10	1	5530000	913	17.60	3.22	12	0.50	938.00	5130.00	60700	20240822	-72.80	16510	20241021	0.00	60700	-72.80	20240822	16510	0.00	20241021	60700	-72.80	20240822	16510	0.00	20241021	1.98	N	464280	100	5 억		41915	N	N	0	N	00	N
73	20241018	161336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16680	-1120	5	-6.29	6397547850	376731	62.43	17810	17890	16520	23100	12460	17800	16982.13	0.84	0	-4744	19306	18552	18046	17292	16786	18930	17670	6	5300	100	12460	10	1	5530000	922	17.78	3.25	12	6.81	938.00	5130.00	60700	20240822	-72.52	16520	20241018	0.97	60700	-72.52	20240822	16520	0.97	20241018	60700	-72.52	20240822	16520	0.97	20241018	1.75	N	464280	100	5 억		46520	N	N	0	N	00	N
74	20241018	151414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16720	-1080	5	-6.07	6233778120	366917	60.81	17810	17890	16520	23100	12460	17800	16989.61	0.84	0	-5948	19306	18552	18046	17292	16786	18930	17670	6	5300	100	12460	10	1	5530000	925	17.83	3.26	12	6.64	938.00	5130.00	60700	20240822	-72.45	16520	20241018	1.21	60700	-72.45	20240822	16520	1.21	20241018	60700	-72.45	20240822	16520	1.21	20241018	1.75	N	464280	100	5 억		46520	N	N	0	N	00	N
75	20241018	141413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16650	-1150	5	-6.46	5386130450	316079	52.38	17810	17890	16520	23100	12460	17800	17040.46	0.84	0	-23040	19306	18552	18046	17292	16786	18930	17670	6	5300	100	12460	10	1	5530000	921	17.75	3.25	12	5.72	938.00	5130.00	60700	20240822	-72.57	16520	20241018	0.79	60700	-72.57	20240822	16520	0.79	20241018	60700	-72.57	20240822	16520	0.79	20241018	1.75	N	464280	100	5 억		46520	N	N	0	N	00	N
76	20241018	131355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16790	-1010	5	-5.67	4506384210	263338	43.64	17810	17890	16750	23100	12460	17800	17112.55	0.84	0	-23388	19306	18552	18046	17292	16786	18930	17670	6	5300	100	12460	10	1	5530000	928	17.90	3.27	12	4.76	938.00	5130.00	60700	20240822	-72.34	16750	20241018	0.24	60700	-72.34	20240822	16750	0.24	20241018	60700	-72.34	20240822	16750	0.24	20241018	1.75	N	464280	100	5 억		46520	N	N	0	N	00	N
77	20241018	121409	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16920	-880	5	-4.94	3834914840	223452	37.03	17810	17890	16850	23100	12460	17800	17162.14	0.84	0	-19664	19306	18552	18046	17292	16786	18930	17670	6	5300	100	12460	10	1	5530000	936	18.04	3.30	12	4.04	938.00	5130.00	60700	20240822	-72.13	16850	20241018	0.42	60700	-72.13	20240822	16850	0.42	20241018	60700	-72.13	20240822	16850	0.42	20241018	1.75	N	464280	100	5 억		46520	N	N	0	N	00	N
78	20241018	111402	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16950	-850	5	-4.78	3510423890	204262	33.85	17810	17890	16850	23100	12460	17800	17185.89	0.84	0	-19654	19306	18552	18046	17292	16786	18930	17670	6	5300	100	12460	10	1	5530000	937	18.07	3.30	12	3.69	938.00	5130.00	60700	20240822	-72.08	16850	20241018	0.59	60700	-72.08	20240822	16850	0.59	20241018	60700	-72.08	20240822	16850	0.59	20241018	1.75	N	464280	100	5 억		46520	N	N	0	N	00	N
79	20241018	101348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	16940	-860	5	-4.83	2990726440	173495	28.75	17810	17890	16850	23100	12460	17800	17238.11	0.84	0	-17707	19306	18552	18046	17292	16786	18930	17670	6	5300	100	12460	10	1	5530000	937	18.06	3.30	12	3.14	938.00	5130.00	60700	20240822	-72.09	16850	20241018	0.53	60700	-72.09	20240822	16850	0.53	20241018	60700	-72.09	20240822	16850	0.53	20241018	1.75	N	464280	100	5 억		46520	N	N	0	N	00	N
80	20241018	091346	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	-160	5	-0.90	454161910	25584	4.24	17810	17890	17610	23100	12460	17800	17751.79	0.84	0	4536	19306	18552	18046	17292	16786	18930	17670	6	5300	100	12460	10	1	5530000	975	18.81	3.44	12	0.46	938.00	5130.00	60700	20240822	-70.94	17430	20241015	1.20	60700	-70.94	20240822	17430	1.20	20241015	60700	-70.94	20240822	17430	1.20	20241015	1.75	N	464280	100	5 억		46520	N	N	0	N	00	N
81	20241017	161341	57	100.00	KOSDAQ		제약	N	N	N	N		N	17800	260	2	1.48	10714018410	589247	270.79	17540	18800	17540	22800	12280	17540	18184.20	0.68	0	8992	18740	18140	17820	17220	16900	17980	17060	6	5260	100	12270	10	1	5530000	984	18.98	3.47	12	10.66	938.00	5130.00	60700	20240822	-70.68	17430	20241015	2.12	60700	-70.68	20240822	17430	2.12	20241015	60700	-70.68	20240822	17430	2.12	20241015	1.64	N	464280	100	5 억		37537	N	N	0	N	00	N
82	20241017	151346	57	100.00	KOSDAQ		제약	N	N	N	N		N	17850	310	2	1.77	10416432970	572555	263.12	17540	18800	17540	22800	12280	17540	18192.89	0.68	0	8141	18740	18140	17820	17220	16900	17980	17060	6	5260	100	12270	10	1	5530000	987	19.03	3.48	12	10.35	938.00	5130.00	60700	20240822	-70.59	17430	20241015	2.41	60700	-70.59	20240822	17430	2.41	20241015	60700	-70.59	20240822	17430	2.41	20241015	1.64	N	464280	100	5 억		37537	N	N	0	N	00	N
83	20241017	141352	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	300	2	1.71	9343782000	512696	235.61	17540	18800	17540	22800	12280	17540	18224.80	0.68	0	-5360	18740	18140	17820	17220	16900	17980	17060	6	5260	100	12270	10	1	5530000	987	19.02	3.48	12	9.27	938.00	5130.00	60700	20240822	-70.61	17430	20241015	2.35	60700	-70.61	20240822	17430	2.35	20241015	60700	-70.61	20240822	17430	2.35	20241015	1.64	N	464280	100	5 억		37537	N	N	0	N	00	N
84	20241017	131345	57	100.00	KOSDAQ		제약	N	N	N	N		N	18250	710	2	4.05	6346102510	348368	160.09	17540	18800	17540	22800	12280	17540	18216.66	0.68	0	12879	18740	18140	17820	17220	16900	17980	17060	6	5260	100	12270	10	1	5530000	1009	19.46	3.56	12	6.30	938.00	5130.00	60700	20240822	-69.93	17430	20241015	4.70	60700	-69.93	20240822	17430	4.70	20241015	60700	-69.93	20240822	17430	4.70	20241015	1.64	N	464280	100	5 억		37537	N	N	0	N	00	N
85	20241017	121351	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	300	2	1.71	1704041170	95379	43.83	17540	18250	17540	22800	12280	17540	17866.00	0.68	0	6455	18740	18140	17820	17220	16900	17980	17060	6	5260	100	12270	10	1	5530000	987	19.02	3.48	12	1.72	938.00	5130.00	60700	20240822	-70.61	17430	20241015	2.35	60700	-70.61	20240822	17430	2.35	20241015	60700	-70.61	20240822	17430	2.35	20241015	1.64	N	464280	100	5 억		37537	N	N	0	N	00	N
86	20241017	111349	57	100.00	KOSDAQ		제약	N	N	N	N		N	17730	190	2	1.08	1516173160	84809	38.97	17540	18250	17540	22800	12280	17540	17877.50	0.68	0	7515	18740	18140	17820	17220	16900	17980	17060	6	5260	100	12270	10	1	5530000	980	18.90	3.46	12	1.53	938.00	5130.00	60700	20240822	-70.79	17430	20241015	1.72	60700	-70.79	20240822	17430	1.72	20241015	60700	-70.79	20240822	17430	1.72	20241015	1.64	N	464280	100	5 억		37537	N	N	0	N	00	N
87	20241017	101345	57	100.00	KOSDAQ		제약	N	N	N	N		N	17770	230	2	1.31	1252914800	69983	32.16	17540	18250	17540	22800	12280	17540	17903.13	0.68	0	11717	18740	18140	17820	17220	16900	17980	17060	6	5260	100	12270	10	1	5530000	983	18.94	3.46	12	1.27	938.00	5130.00	60700	20240822	-70.72	17430	20241015	1.95	60700	-70.72	20240822	17430	1.95	20241015	60700	-70.72	20240822	17430	1.95	20241015	1.64	N	464280	100	5 억		37537	N	N	0	N	00	N
88	20241017	091337	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	460	2	2.62	706792190	39325	18.07	17540	18250	17540	22800	12280	17540	17973.10	0.68	0	15043	18740	18140	17820	17220	16900	17980	17060	6	5260	100	12270	10	1	5530000	995	19.19	3.51	12	0.71	938.00	5130.00	60700	20240822	-70.35	17430	20241015	3.27	60700	-70.35	20240822	17430	3.27	20241015	60700	-70.35	20240822	17430	3.27	20241015	1.64	N	464280	100	5 억		37537	N	N	0	N	00	N
89	20241016	161329	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	-500	5	-2.77	3853009550	214895	68.11	17900	18420	17500	23450	12630	18040	17930.83	0.82	0	-8008	19060	18550	17990	17480	16920	18805	17735	6	5410	100	12620	10	1	5530000	970	18.70	3.42	12	3.89	938.00	5130.00	60700	20240822	-71.10	17430	20241015	0.63	60700	-71.10	20240822	17430	0.63	20241015	60700	-71.10	20240822	17430	0.63	20241015	1.33	N	464280	100	5 억		45568	N	N	0	N	00	N
90	20241016	151337	57	100.00	KOSDAQ		제약	N	N	N	N		N	17730	-310	5	-1.72	3669917210	204490	64.81	17900	18420	17500	23450	12630	18040	17946.59	0.82	0	-9674	19060	18550	17990	17480	16920	18805	17735	6	5410	100	12620	10	1	5530000	980	18.90	3.46	12	3.70	938.00	5130.00	60700	20240822	-70.79	17430	20241015	1.72	60700	-70.79	20240822	17430	1.72	20241015	60700	-70.79	20240822	17430	1.72	20241015	1.33	N	464280	100	5 억		45568	N	N	0	N	00	N
91	20241016	141340	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-510	5	-2.83	3096238590	171857	54.47	17900	18420	17520	23450	12630	18040	18016.34	0.82	0	-17263	19060	18550	17990	17480	16920	18805	17735	6	5410	100	12620	10	1	5530000	969	18.69	3.42	12	3.11	938.00	5130.00	60700	20240822	-71.12	17430	20241015	0.57	60700	-71.12	20240822	17430	0.57	20241015	60700	-71.12	20240822	17430	0.57	20241015	1.33	N	464280	100	5 억		45568	N	N	0	N	00	N
92	20241016	131333	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	-100	5	-0.55	2254339540	124333	39.41	17900	18420	17800	23450	12630	18040	18131.62	0.82	0	-9477	19060	18550	17990	17480	16920	18805	17735	6	5410	100	12620	10	1	5530000	992	19.13	3.50	12	2.25	938.00	5130.00	60700	20240822	-70.44	17430	20241015	2.93	60700	-70.44	20240822	17430	2.93	20241015	60700	-70.44	20240822	17430	2.93	20241015	1.33	N	464280	100	5 억		45568	N	N	0	N	00	N
93	20241016	121333	57	100.00	KOSDAQ		제약	N	N	N	N		N	17920	-120	5	-0.67	2125043930	117141	37.13	17900	18420	17800	23450	12630	18040	18141.09	0.82	0	-7121	19060	18550	17990	17480	16920	18805	17735	6	5410	100	12620	10	1	5530000	991	19.10	3.49	12	2.12	938.00	5130.00	60700	20240822	-70.48	17430	20241015	2.81	60700	-70.48	20240822	17430	2.81	20241015	60700	-70.48	20240822	17430	2.81	20241015	1.33	N	464280	100	5 억		45568	N	N	0	N	00	N
94	20241016	111331	57	100.00	KOSDAQ		제약	N	N	N	N		N	18060	20	2	0.11	1866169120	102679	32.54	17900	18420	17800	23450	12630	18040	18175.06	0.82	0	-4110	19060	18550	17990	17480	16920	18805	17735	6	5410	100	12620	10	1	5530000	999	19.25	3.52	12	1.86	938.00	5130.00	60700	20240822	-70.25	17430	20241015	3.61	60700	-70.25	20240822	17430	3.61	20241015	60700	-70.25	20240822	17430	3.61	20241015	1.33	N	464280	100	5 억		45568	N	N	0	N	00	N
95	20241016	101330	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	160	2	0.89	1471458000	80860	25.63	17900	18420	17800	23450	12630	18040	18198.01	0.82	0	3492	19060	18550	17990	17480	16920	18805	17735	6	5410	100	12620	10	1	5530000	1006	19.40	3.55	12	1.46	938.00	5130.00	60700	20240822	-70.02	17430	20241015	4.42	60700	-70.02	20240822	17430	4.42	20241015	60700	-70.02	20240822	17430	4.42	20241015	1.33	N	464280	100	5 억		45568	N	N	0	N	00	N
96	20241016	091335	57	100.00	KOSDAQ		제약	N	N	N	N		N	18030	-10	5	-0.06	399293770	22188	7.03	17900	18280	17800	23450	12630	18040	17995.52	0.82	0	3082	19060	18550	17990	17480	16920	18805	17735	6	5410	100	12620	10	1	5530000	997	19.22	3.51	12	0.40	938.00	5130.00	60700	20240822	-70.30	17430	20241015	3.44	60700	-70.30	20240822	17430	3.44	20241015	60700	-70.30	20240822	17430	3.44	20241015	1.33	N	464280	100	5 억		45568	N	N	0	N	00	N
97	20241015	161324	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18040	120	2	0.67	5548400180	309193	91.10	18000	18500	17430	23250	12550	17920	17943.73	0.35	0	26088	19733	18826	18353	17446	16973	18590	17210	6	5330	100	12540	10	1	5530000	998	19.23	3.52	12	5.59	938.00	5130.00	60700	20240822	-70.28	17430	20241015	3.50	60700	-70.28	20240822	17430	3.50	20241015	60700	-70.28	20240822	17430	3.50	20241015	1.20	N	464280	100	5 억		19522	N	N	0	N	00	N
98	20241015	151335	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18000	80	2	0.45	5224054510	291213	85.80	18000	18500	17430	23250	12550	17920	17938.95	0.35	0	20445	19733	18826	18353	17446	16973	18590	17210	6	5330	100	12540	10	1	5530000	995	19.19	3.51	12	5.27	938.00	5130.00	60700	20240822	-70.35	17430	20241015	3.27	60700	-70.35	20240822	17430	3.27	20241015	60700	-70.35	20240822	17430	3.27	20241015	1.20	N	464280	100	5 억		19522	N	N	0	N	00	N
99	20241015	141335	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17980	60	2	0.33	4806842660	267931	78.94	18000	18500	17430	23250	12550	17920	17940.60	0.35	0	19136	19733	18826	18353	17446	16973	18590	17210	6	5330	100	12540	10	1	5530000	994	19.17	3.50	12	4.85	938.00	5130.00	60700	20240822	-70.38	17430	20241015	3.16	60700	-70.38	20240822	17430	3.16	20241015	60700	-70.38	20240822	17430	3.16	20241015	1.20	N	464280	100	5 억		19522	N	N	0	N	00	N
100	20241015	131332	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17510	-410	5	-2.29	2408682000	134921	39.75	18000	18190	17500	23250	12550	17920	17852.54	0.35	0	1054	19733	18826	18353	17446	16973	18590	17210	6	5330	100	12540	10	1	5530000	968	18.67	3.41	12	2.44	938.00	5130.00	60700	20240822	-71.15	17500	20241015	0.06	60700	-71.15	20240822	17500	0.06	20241015	60700	-71.15	20240822	17500	0.06	20241015	1.20	N	464280	100	5 억		19522	N	N	0	N	00	N
101	20241015	121335	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17680	-240	5	-1.34	1706253180	94895	27.96	18000	18190	17650	23250	12550	17920	17980.43	0.35	0	-1897	19733	18826	18353	17446	16973	18590	17210	6	5330	100	12540	10	1	5530000	978	18.85	3.45	12	1.72	938.00	5130.00	60700	20240822	-70.87	17650	20241015	0.17	60700	-70.87	20240822	17650	0.17	20241015	60700	-70.87	20240822	17650	0.17	20241015	1.20	N	464280	100	5 억		19522	N	N	0	N	00	N
102	20241015	111339	57	100.00	KOSDAQ		제약	N	N	N	N		N	17990	70	2	0.39	1264168330	70099	20.65	18000	18190	17920	23250	12550	17920	18034.04	0.35	0	-520	19733	18826	18353	17446	16973	18590	17210	6	5330	100	12540	10	1	5530000	995	19.18	3.51	12	1.27	938.00	5130.00	60700	20240822	-70.36	17880	20241014	0.62	60700	-70.36	20240822	17880	0.62	20241014	60700	-70.36	20240822	17880	0.62	20241014	1.20	N	464280	100	5 억		19522	N	N	0	N	00	N
103	20241015	101336	57	100.00	KOSDAQ		제약	N	N	N	N		N	17950	30	2	0.17	1008896860	55907	16.47	18000	18190	17920	23250	12550	17920	18045.98	0.35	0	-1639	19733	18826	18353	17446	16973	18590	17210	6	5330	100	12540	10	1	5530000	993	19.14	3.50	12	1.01	938.00	5130.00	60700	20240822	-70.43	17880	20241014	0.39	60700	-70.43	20240822	17880	0.39	20241014	60700	-70.43	20240822	17880	0.39	20241014	1.20	N	464280	100	5 억		19522	N	N	0	N	00	N
104	20241015	091331	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	120	2	0.67	387515840	21460	6.32	18000	18170	17960	23250	12550	17920	18057.59	0.35	0	-3093	19733	18826	18353	17446	16973	18590	17210	6	5330	100	12540	10	1	5530000	998	19.23	3.52	12	0.39	938.00	5130.00	60700	20240822	-70.28	17880	20241014	0.89	60700	-70.28	20240822	17880	0.89	20241014	60700	-70.28	20240822	17880	0.89	20241014	1.20	N	464280	100	5 억		19522	N	N	0	N	00	N
105	20241014	161256	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17920	-1180	5	-6.18	5995495470	327046	100.70	19220	19260	17880	24800	13370	19100	18333.16	0.20	0	8510	21093	20096	19553	18556	18013	19825	18285	6	5700	100	13370	10	1	5530000	991	19.10	3.49	12	5.91	938.00	5130.00	60700	20240822	-70.48	17880	20241014	0.22	60700	-70.48	20240822	17880	0.22	20241014	60700	-70.48	20240822	17880	0.22	20241014	0.70	N	464280	100	5 억		10825	N	N	0	N	00	N
106	20241014	151314	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	17930	-1170	5	-6.13	5425706190	295273	90.91	19220	19260	17930	24800	13370	19100	18374.86	0.20	0	9449	21093	20096	19553	18556	18013	19825	18285	6	5700	100	13370	10	1	5530000	992	19.12	3.50	12	5.34	938.00	5130.00	60700	20240822	-70.46	17930	20241014	0.00	60700	-70.46	20240822	17930	0.00	20241014	60700	-70.46	20240822	17930	0.00	20241014	0.70	N	464280	100	5 억		10825	N	N	0	N	00	N
107	20241014	141313	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18200	-900	5	-4.71	4109587670	222586	68.53	19220	19260	18150	24800	13370	19100	18462.51	0.20	0	6167	21093	20096	19553	18556	18013	19825	18285	6	5700	100	13370	10	1	5530000	1006	19.40	3.55	12	4.03	938.00	5130.00	60700	20240822	-70.02	18150	20241014	0.28	60700	-70.02	20240822	18150	0.28	20241014	60700	-70.02	20240822	18150	0.28	20241014	0.70	N	464280	100	5 억		10825	N	N	0	N	00	N
108	20241014	131312	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18240	-860	5	-4.50	3825296700	206991	63.73	19220	19260	18150	24800	13370	19100	18480.06	0.20	0	6032	21093	20096	19553	18556	18013	19825	18285	6	5700	100	13370	10	1	5530000	1009	19.45	3.56	12	3.74	938.00	5130.00	60700	20240822	-69.95	18150	20241014	0.50	60700	-69.95	20240822	18150	0.50	20241014	60700	-69.95	20240822	18150	0.50	20241014	0.70	N	464280	100	5 억		10825	N	N	0	N	00	N
109	20241014	121302	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18260	-840	5	-4.40	3590681420	194119	59.77	19220	19260	18150	24800	13370	19100	18496.87	0.20	0	6547	21093	20096	19553	18556	18013	19825	18285	6	5700	100	13370	10	1	5530000	1010	19.47	3.56	12	3.51	938.00	5130.00	60700	20240822	-69.92	18150	20241014	0.61	60700	-69.92	20240822	18150	0.61	20241014	60700	-69.92	20240822	18150	0.61	20241014	0.70	N	464280	100	5 억		10825	N	N	0	N	00	N
110	20241014	111303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18230	-870	5	-4.55	3234992440	174635	53.77	19220	19260	18150	24800	13370	19100	18523.83	0.20	0	6265	21093	20096	19553	18556	18013	19825	18285	6	5700	100	13370	10	1	5530000	1008	19.43	3.55	12	3.16	938.00	5130.00	60700	20240822	-69.97	18150	20241014	0.44	60700	-69.97	20240822	18150	0.44	20241014	60700	-69.97	20240822	18150	0.44	20241014	0.70	N	464280	100	5 억		10825	N	N	0	N	00	N
111	20241014	101304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18540	-560	5	-2.93	2108342190	113117	34.83	19220	19260	18410	24800	13370	19100	18638.00	0.20	0	6653	21093	20096	19553	18556	18013	19825	18285	6	5700	100	13370	10	1	5530000	1025	19.77	3.61	12	2.05	938.00	5130.00	60700	20240822	-69.46	18410	20241014	0.71	60700	-69.46	20240822	18410	0.71	20241014	60700	-69.46	20240822	18410	0.71	20241014	0.70	N	464280	100	5 억		10825	N	N	0	N	00	N
112	20241014	091306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	18810	-290	5	-1.52	523530530	27470	8.46	19220	19260	18790	24800	13370	19100	19058.04	0.20	0	-1657	21093	20096	19553	18556	18013	19825	18285	6	5700	100	13370	10	1	5530000	1040	20.05	3.67	12	0.50	938.00	5130.00	60700	20240822	-69.01	18790	20241014	0.11	60700	-69.01	20240822	18790	0.11	20241014	60700	-69.01	20240822	18790	0.11	20241014	0.70	N	464280	100	5 억		10825	N	N	0	N	00	N
113	20241011	161241	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19100	-1350	5	-6.60	6204000360	313537	89.04	20400	20550	19010	26550	14350	20450	19790.28	0.83	0	-35624	21283	20866	20383	19966	19483	21075	20175	6	6100	100	14310	10	1	5530000	1056	20.36	3.72	12	5.67	938.00	5130.00	60700	20240822	-68.53	19010	20241011	0.47	60700	-68.53	20240822	19010	0.47	20241011	60700	-68.53	20240822	19010	0.47	20241011	0.63	N	464280	100	5 억		45805	N	N	0	N	00	N
114	20241011	151259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19350	-1100	5	-5.38	5485599610	275995	78.38	20400	20550	19230	26550	14350	20450	19874.57	0.83	0	-35490	21283	20866	20383	19966	19483	21075	20175	6	6100	100	14310	10	1	5530000	1070	20.63	3.77	12	4.99	938.00	5130.00	60700	20240822	-68.12	19230	20241011	0.62	60700	-68.12	20240822	19230	0.62	20241011	60700	-68.12	20240822	19230	0.62	20241011	0.63	N	464280	100	5 억		45805	N	N	0	N	00	N
115	20241011	141303	57	100.00	KOSDAQ		제약	N	N	N	N		N	19770	-680	5	-3.33	3810097040	189679	53.87	20400	20550	19750	26550	14350	20450	20086.02	0.83	0	-26109	21283	20866	20383	19966	19483	21075	20175	6	6100	100	14310	10	1	5530000	1093	21.08	3.85	12	3.43	938.00	5130.00	60700	20240822	-67.43	19250	20241004	2.70	60700	-67.43	20240822	19250	2.70	20241004	60700	-67.43	20240822	19250	2.70	20241004	0.63	N	464280	100	5 억		45805	N	N	0	N	00	N
116	20241011	131304	57	100.00	KOSDAQ		제약	N	N	N	N		N	19890	-560	5	-2.74	3034105460	150556	42.76	20400	20550	19860	26550	14350	20450	20151.58	0.83	0	-20235	21283	20866	20383	19966	19483	21075	20175	6	6100	100	14310	10	1	5530000	1100	21.20	3.88	12	2.72	938.00	5130.00	60700	20240822	-67.23	19250	20241004	3.32	60700	-67.23	20240822	19250	3.32	20241004	60700	-67.23	20240822	19250	3.32	20241004	0.63	N	464280	100	5 억		45805	N	N	0	N	00	N
117	20241011	121256	57	100.00	KOSDAQ		제약	N	N	N	N		N	19920	-530	5	-2.59	2645974230	131072	37.22	20400	20550	19860	26550	14350	20450	20186.07	0.83	0	-17741	21283	20866	20383	19966	19483	21075	20175	6	6100	100	14310	10	1	5530000	1102	21.24	3.88	12	2.37	938.00	5130.00	60700	20240822	-67.18	19250	20241004	3.48	60700	-67.18	20240822	19250	3.48	20241004	60700	-67.18	20240822	19250	3.48	20241004	0.63	N	464280	100	5 억		45805	N	N	0	N	00	N
118	20241011	111257	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-400	5	-1.96	1965105150	96923	27.53	20400	20550	20000	26550	14350	20450	20273.91	0.83	0	-12543	21283	20866	20383	19966	19483	21075	20175	6	6100	100	14310	50	1	5530000	1109	21.38	3.91	12	1.75	938.00	5130.00	60700	20240822	-66.97	19250	20241004	4.16	60700	-66.97	20240822	19250	4.16	20241004	60700	-66.97	20240822	19250	4.16	20241004	0.63	N	464280	100	5 억		45805	N	N	0	N	00	N
119	20241011	101306	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-250	5	-1.22	1354362300	66579	18.91	20400	20550	20150	26550	14350	20450	20341.28	0.83	0	-7529	21283	20866	20383	19966	19483	21075	20175	6	6100	100	14310	50	1	5530000	1117	21.54	3.94	12	1.20	938.00	5130.00	60700	20240822	-66.72	19250	20241004	4.94	60700	-66.72	20240822	19250	4.94	20241004	60700	-66.72	20240822	19250	4.94	20241004	0.63	N	464280	100	5 억		45805	N	N	0	N	00	N
120	20241011	091301	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-50	5	-0.24	507654050	24940	7.08	20400	20500	20300	26550	14350	20450	20352.87	0.83	0	2829	21283	20866	20383	19966	19483	21075	20175	6	6100	100	14310	50	1	5530000	1128	21.75	3.98	12	0.45	938.00	5130.00	60700	20240822	-66.39	19250	20241004	5.97	60700	-66.39	20240822	19250	5.97	20241004	60700	-66.39	20240822	19250	5.97	20241004	0.63	N	464280	100	5 억		45805	N	N	0	N	00	N
121	20241010	161330	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	550	2	2.76	6868255130	338398	92.81	20150	20800	19900	25850	13930	19900	20295.84	0.72	0	6549	21266	20582	20116	19432	18966	20925	19775	6	5950	100	13930	50	1	5530000	1131	21.80	3.99	12	6.12	938.00	5130.00	60700	20240822	-66.31	19250	20241004	6.23	60700	-66.31	20240822	19250	6.23	20241004	60700	-66.31	20240822	19250	6.23	20241004	0.49	N	464280	100	5 억		39877	N	N	0	N	00	N
122	20241010	151351	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	500	2	2.51	6496078930	320170	87.81	20150	20800	19900	25850	13930	19900	20289.61	0.72	0	7045	21266	20582	20116	19432	18966	20925	19775	6	5950	100	13930	50	1	5530000	1128	21.75	3.98	12	5.79	938.00	5130.00	60700	20240822	-66.39	19250	20241004	5.97	60700	-66.39	20240822	19250	5.97	20241004	60700	-66.39	20240822	19250	5.97	20241004	0.49	N	464280	100	5 억		39877	N	N	0	N	00	N
123	20241010	141345	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	500	2	2.51	5487343730	270628	74.22	20150	20800	19900	25850	13930	19900	20276.49	0.72	0	2759	21266	20582	20116	19432	18966	20925	19775	6	5950	100	13930	50	1	5530000	1128	21.75	3.98	12	4.89	938.00	5130.00	60700	20240822	-66.39	19250	20241004	5.97	60700	-66.39	20240822	19250	5.97	20241004	60700	-66.39	20240822	19250	5.97	20241004	0.49	N	464280	100	5 억		39877	N	N	0	N	00	N
124	20241010	131340	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	300	2	1.51	4413054030	218098	59.82	20150	20800	19900	25850	13930	19900	20234.44	0.72	0	-6171	21266	20582	20116	19432	18966	20925	19775	6	5950	100	13930	50	1	5530000	1117	21.54	3.94	12	3.94	938.00	5130.00	60700	20240822	-66.72	19250	20241004	4.94	60700	-66.72	20240822	19250	4.94	20241004	60700	-66.72	20240822	19250	4.94	20241004	0.49	N	464280	100	5 억		39877	N	N	0	N	00	N
125	20241010	121340	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	300	2	1.51	3885507780	192143	52.70	20150	20800	19900	25850	13930	19900	20222.15	0.72	0	430	21266	20582	20116	19432	18966	20925	19775	6	5950	100	13930	50	1	5530000	1117	21.54	3.94	12	3.47	938.00	5130.00	60700	20240822	-66.72	19250	20241004	4.94	60700	-66.72	20240822	19250	4.94	20241004	60700	-66.72	20240822	19250	4.94	20241004	0.49	N	464280	100	5 억		39877	N	N	0	N	00	N
126	20241010	111339	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	250	2	1.26	2460527680	122139	33.50	20150	20500	19900	25850	13930	19900	20145.53	0.72	0	9385	21266	20582	20116	19432	18966	20925	19775	6	5950	100	13930	50	1	5530000	1114	21.48	3.93	12	2.21	938.00	5130.00	60700	20240822	-66.80	19250	20241004	4.68	60700	-66.80	20240822	19250	4.68	20241004	60700	-66.80	20240822	19250	4.68	20241004	0.49	N	464280	100	5 억		39877	N	N	0	N	00	N
127	20241010	101336	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	300	2	1.51	1904626560	94386	25.89	20150	20500	19900	25850	13930	19900	20179.46	0.72	0	7521	21266	20582	20116	19432	18966	20925	19775	6	5950	100	13930	50	1	5530000	1117	21.54	3.94	12	1.71	938.00	5130.00	60700	20240822	-66.72	19250	20241004	4.94	60700	-66.72	20240822	19250	4.94	20241004	60700	-66.72	20240822	19250	4.94	20241004	0.49	N	464280	100	5 억		39877	N	N	0	N	00	N
128	20241010	091342	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	350	2	1.76	1005109760	49830	13.67	20150	20500	19900	25850	13930	19900	20171.39	0.72	0	7495	21266	20582	20116	19432	18966	20925	19775	6	5950	100	13930	50	1	5530000	1120	21.59	3.95	12	0.90	938.00	5130.00	60700	20240822	-66.64	19250	20241004	5.19	60700	-66.64	20240822	19250	5.19	20241004	60700	-66.64	20240822	19250	5.19	20241004	0.49	N	464280	100	5 억		39877	N	N	0	N	00	N
129	20241008	161326	57	100.00	KOSDAQ		제약	N	N	N	N		N	19900	-20	5	-0.10	7236880430	357614	41.74	19690	20800	19650	25850	13950	19920	20237.78	0.62	0	5360	22040	20980	20140	19080	18240	21510	19610	6	5930	100	13940	10	1	5530000	1100	21.22	3.88	12	6.47	938.00	5130.00	60700	20240822	-67.22	19250	20241004	3.38	60700	-67.22	20240822	19250	3.38	20241004	60700	-67.22	20240822	19250	3.38	20241004	0.30	N	464280	100	5 억		34267	N	N	0	N	00	N
130	20241008	151338	57	100.00	KOSDAQ		제약	N	N	N	N		N	19860	-60	5	-0.30	7089541940	350207	40.88	19690	20800	19650	25850	13950	19920	20244.08	0.62	0	5366	22040	20980	20140	19080	18240	21510	19610	6	5930	100	13940	10	1	5530000	1098	21.17	3.87	12	6.33	938.00	5130.00	60700	20240822	-67.28	19250	20241004	3.17	60700	-67.28	20240822	19250	3.17	20241004	60700	-67.28	20240822	19250	3.17	20241004	0.30	N	464280	100	5 억		34267	N	N	0	N	00	N
131	20241008	141333	57	100.00	KOSDAQ		제약	N	N	N	N		N	19870	-50	5	-0.25	6485582120	319852	37.33	19690	20800	19650	25850	13950	19920	20277.08	0.62	0	8679	22040	20980	20140	19080	18240	21510	19610	6	5930	100	13940	10	1	5530000	1099	21.18	3.87	12	5.78	938.00	5130.00	60700	20240822	-67.27	19250	20241004	3.22	60700	-67.27	20240822	19250	3.22	20241004	60700	-67.27	20240822	19250	3.22	20241004	0.30	N	464280	100	5 억		34267	N	N	0	N	00	N
132	20241008	131331	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	280	2	1.41	5722294860	281617	32.87	19690	20800	19650	25850	13950	19920	20319.76	0.62	0	11140	22040	20980	20140	19080	18240	21510	19610	6	5930	100	13940	50	1	5530000	1117	21.54	3.94	12	5.09	938.00	5130.00	60700	20240822	-66.72	19250	20241004	4.94	60700	-66.72	20240822	19250	4.94	20241004	60700	-66.72	20240822	19250	4.94	20241004	0.30	N	464280	100	5 억		34267	N	N	0	N	00	N
133	20241008	121332	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	280	2	1.41	5462892710	268741	31.37	19690	20800	19650	25850	13950	19920	20328.08	0.62	0	11313	22040	20980	20140	19080	18240	21510	19610	6	5930	100	13940	50	1	5530000	1117	21.54	3.94	12	4.86	938.00	5130.00	60700	20240822	-66.72	19250	20241004	4.94	60700	-66.72	20240822	19250	4.94	20241004	60700	-66.72	20240822	19250	4.94	20241004	0.30	N	464280	100	5 억		34267	N	N	0	N	00	N
134	20241008	111331	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	380	2	1.91	4988822710	245231	28.62	19690	20800	19650	25850	13950	19920	20343.77	0.62	0	8807	22040	20980	20140	19080	18240	21510	19610	6	5930	100	13940	50	1	5530000	1123	21.64	3.96	12	4.43	938.00	5130.00	60700	20240822	-66.56	19250	20241004	5.45	60700	-66.56	20240822	19250	5.45	20241004	60700	-66.56	20240822	19250	5.45	20241004	0.30	N	464280	100	5 억		34267	N	N	0	N	00	N
135	20241008	101332	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	680	2	3.41	3890151160	191130	22.31	19690	20800	19650	25850	13950	19920	20353.96	0.62	0	5201	22040	20980	20140	19080	18240	21510	19610	6	5930	100	13940	50	1	5530000	1139	21.96	4.02	12	3.46	938.00	5130.00	60700	20240822	-66.06	19250	20241004	7.01	60700	-66.06	20240822	19250	7.01	20241004	60700	-66.06	20240822	19250	7.01	20241004	0.30	N	464280	100	5 억		34267	N	N	0	N	00	N
136	20241008	091336	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	180	2	0.90	586584510	29549	3.45	19690	20150	19650	25850	13950	19920	19850.70	0.62	0	8456	22040	20980	20140	19080	18240	21510	19610	6	5930	100	13940	50	1	5530000	1112	21.43	3.92	12	0.53	938.00	5130.00	60700	20240822	-66.89	19250	20241004	4.42	60700	-66.89	20240822	19250	4.42	20241004	60700	-66.89	20240822	19250	4.42	20241004	0.30	N	464280	100	5 억		34267	N	N	0	N	00	N
137	20241007	161352	57	100.00	KOSDAQ		제약	N	N	N	N		N	19920	470	2	2.42	17096823420	842905	202.68	19490	21200	19300	25250	13620	19450	20284.01	0.40	0	10641	20450	19950	19600	19100	18750	20200	19350	6	5800	100	13610	10	1	5530000	1102	21.24	3.88	12	15.24	938.00	5130.00	60700	20240822	-67.18	19250	20241004	3.48	60700	-67.18	20240822	19250	3.48	20241004	60700	-67.18	20240822	19250	3.48	20241004	0.01	N	464280	100	5 억		22230	N	N	0	N	00	N
138	20241007	151301	57	100.00	KOSDAQ		제약	N	N	N	N		N	19930	480	2	2.47	16763495300	826171	198.66	19490	21200	19300	25250	13620	19450	20291.06	0.40	0	9456	20450	19950	19600	19100	18750	20200	19350	6	5800	100	13610	10	1	5530000	1102	21.25	3.88	12	14.94	938.00	5130.00	60700	20240822	-67.17	19250	20241004	3.53	60700	-67.17	20240822	19250	3.53	20241004	60700	-67.17	20240822	19250	3.53	20241004	0.01	N	464280	100	5 억		22230	N	N	0	N	00	N
139	20241007	141319	57	100.00	KOSDAQ		제약	N	N	N	N		N	19980	530	2	2.72	15780977700	777028	186.84	19490	21200	19300	25250	13620	19450	20309.92	0.40	0	8139	20450	19950	19600	19100	18750	20200	19350	6	5800	100	13610	10	1	5530000	1105	21.30	3.89	12	14.05	938.00	5130.00	60700	20240822	-67.08	19250	20241004	3.79	60700	-67.08	20240822	19250	3.79	20241004	60700	-67.08	20240822	19250	3.79	20241004	0.01	N	464280	100	5 억		22230	N	N	0	N	00	N
140	20241007	131244	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	800	2	4.11	14565266940	716431	172.27	19490	21200	19300	25250	13620	19450	20330.89	0.40	0	2113	20450	19950	19600	19100	18750	20200	19350	6	5800	100	13610	50	1	5530000	1120	21.59	3.95	12	12.96	938.00	5130.00	60700	20240822	-66.64	19250	20241004	5.19	60700	-66.64	20240822	19250	5.19	20241004	60700	-66.64	20240822	19250	5.19	20241004	0.01	N	464280	100	5 억		22230	N	N	0	N	00	N
141	20241007	121312	57	100.00	KOSDAQ		제약	N	N	N	N		N	19640	190	2	0.98	2628804910	134686	32.39	19490	19950	19300	25250	13620	19450	19518.26	0.40	0	11833	20450	19950	19600	19100	18750	20200	19350	6	5800	100	13610	10	1	5530000	1086	20.94	3.83	12	2.44	938.00	5130.00	60700	20240822	-67.64	19250	20241004	2.03	60700	-67.64	20240822	19250	2.03	20241004	60700	-67.64	20240822	19250	2.03	20241004	0.01	N	464280	100	5 억		22230	N	N	0	N	00	N
142	20241007	111233	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	-40	5	-0.21	2110856850	108166	26.01	19490	19950	19300	25250	13620	19450	19515.26	0.40	0	3294	20450	19950	19600	19100	18750	20200	19350	6	5800	100	13610	10	1	5530000	1073	20.69	3.78	12	1.96	938.00	5130.00	60700	20240822	-68.02	19250	20241004	0.83	60700	-68.02	20240822	19250	0.83	20241004	60700	-68.02	20240822	19250	0.83	20241004	0.01	N	464280	100	5 억		22230	N	N	0	N	00	N
143	20241007	101222	57	100.00	KOSDAQ		제약	N	N	N	N		N	19510	60	2	0.31	1636275940	83730	20.13	19490	19950	19300	25250	13620	19450	19542.81	0.40	0	8711	20450	19950	19600	19100	18750	20200	19350	6	5800	100	13610	10	1	5530000	1079	20.80	3.80	12	1.51	938.00	5130.00	60700	20240822	-67.86	19250	20241004	1.35	60700	-67.86	20240822	19250	1.35	20241004	60700	-67.86	20240822	19250	1.35	20241004	0.01	N	464280	100	5 억		22230	N	N	0	N	00	N
144	20241007	091306	57	100.00	KOSDAQ		제약	N	N	N	N		N	19620	170	2	0.87	695704980	35359	8.50	19490	19950	19490	25250	13620	19450	19678.48	0.40	0	7321	20450	19950	19600	19100	18750	20200	19350	6	5800	100	13610	10	1	5530000	1085	20.92	3.82	12	0.64	938.00	5130.00	60700	20240822	-67.68	19250	20241004	1.92	60700	-67.68	20240822	19250	1.92	20241004	60700	-67.68	20240822	19250	1.92	20241004	0.01	N	464280	100	5 억		22230	N	N	0	N	00	N
145	20241004	161146	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19450	10	2	0.05	7843035770	399482	90.93	19340	20100	19250	25250	13610	19440	19633.95	0.34	0	3449	21113	20276	19813	18976	18513	20045	18745	6	5810	100	13600	10	1	5530000	1076	20.74	3.79	12	7.22	938.00	5130.00	60700	20240822	-67.96	19250	20241004	1.04	60700	-67.96	20240822	19250	1.04	20241004	60700	-67.96	20240822	19250	1.04	20241004	0.01	N	464280	100	5 억		19054	N	N	0	N	00	N
146	20241004	151203	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19430	-10	5	-0.05	7537600130	383789	87.35	19340	20100	19250	25250	13610	19440	19640.06	0.34	0	1811	21113	20276	19813	18976	18513	20045	18745	6	5810	100	13600	10	1	5530000	1074	20.71	3.79	12	6.94	938.00	5130.00	60700	20240822	-67.99	19250	20241004	0.94	60700	-67.99	20240822	19250	0.94	20241004	60700	-67.99	20240822	19250	0.94	20241004	0.01	N	464280	100	5 억		19054	N	N	0	N	00	N
147	20241004	141148	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19420	-20	5	-0.10	5948323870	302610	68.88	19340	20100	19250	25250	13610	19440	19656.87	0.34	0	2377	21113	20276	19813	18976	18513	20045	18745	6	5810	100	13600	10	1	5530000	1074	20.70	3.79	12	5.47	938.00	5130.00	60700	20240822	-68.01	19250	20241004	0.88	60700	-68.01	20240822	19250	0.88	20241004	60700	-68.01	20240822	19250	0.88	20241004	0.01	N	464280	100	5 억		19054	N	N	0	N	00	N
148	20241004	131203	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19390	-50	5	-0.26	5329599120	270704	61.61	19340	20100	19250	25250	13610	19440	19688.10	0.34	0	103	21113	20276	19813	18976	18513	20045	18745	6	5810	100	13600	10	1	5530000	1072	20.67	3.78	12	4.90	938.00	5130.00	60700	20240822	-68.06	19250	20241004	0.73	60700	-68.06	20240822	19250	0.73	20241004	60700	-68.06	20240822	19250	0.73	20241004	0.01	N	464280	100	5 억		19054	N	N	0	N	00	N
149	20241004	121156	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19630	190	2	0.98	4612608200	233849	53.23	19340	20100	19250	25250	13610	19440	19724.96	0.34	0	2274	21113	20276	19813	18976	18513	20045	18745	6	5810	100	13600	10	1	5530000	1086	20.93	3.83	12	4.23	938.00	5130.00	60700	20240822	-67.66	19250	20241004	1.97	60700	-67.66	20240822	19250	1.97	20241004	60700	-67.66	20240822	19250	1.97	20241004	0.01	N	464280	100	5 억		19054	N	N	0	N	00	N
150	20241004	111148	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19750	310	2	1.59	4191741300	212462	48.36	19340	20100	19250	25250	13610	19440	19729.63	0.34	0	7131	21113	20276	19813	18976	18513	20045	18745	6	5810	100	13600	10	1	5530000	1092	21.06	3.85	12	3.84	938.00	5130.00	60700	20240822	-67.46	19250	20241004	2.60	60700	-67.46	20240822	19250	2.60	20241004	60700	-67.46	20240822	19250	2.60	20241004	0.01	N	464280	100	5 억		19054	N	N	0	N	00	N
151	20241004	101153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19800	360	2	1.85	2703145610	137384	31.27	19340	20100	19250	25250	13610	19440	19676.17	0.34	0	1819	21113	20276	19813	18976	18513	20045	18745	6	5810	100	13600	10	1	5530000	1095	21.11	3.86	12	2.48	938.00	5130.00	60700	20240822	-67.38	19250	20241004	2.86	60700	-67.38	20240822	19250	2.86	20241004	60700	-67.38	20240822	19250	2.86	20241004	0.01	N	464280	100	5 억		19054	N	N	0	N	00	N
152	20241004	091158	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19380	-60	5	-0.31	534680900	27544	6.27	19340	19600	19250	25250	13610	19440	19411.68	0.34	0	-2167	21113	20276	19813	18976	18513	20045	18745	6	5810	100	13600	10	1	5530000	1072	20.66	3.78	12	0.50	938.00	5130.00	60700	20240822	-68.07	19250	20241004	0.68	60700	-68.07	20240822	19250	0.68	20241004	60700	-68.07	20240822	19250	0.68	20241004	0.01	N	464280	100	5 억		19054	N	N	0	N	00	N
153	20241002	161142	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19440	-910	5	-4.47	8488206430	429590	63.72	19870	20650	19350	26450	14250	20350	19759.67	0.41	0	-1373	22316	21332	20816	19832	19316	21075	19575	6	6100	100	14240	10	1	5530000	1075	20.72	3.79	12	7.77	938.00	5130.00	60700	20240822	-67.97	19350	20241002	0.47	60700	-67.97	20240822	19350	0.47	20241002	60700	-67.97	20240822	19350	0.47	20241002	0.01	N	464280	100	5 억		22428	N	N	0	N	00	N
154	20241002	151159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19430	-920	5	-4.52	8094599000	409304	60.71	19870	20650	19350	26450	14250	20350	19776.46	0.41	0	-3081	22316	21332	20816	19832	19316	21075	19575	6	6100	100	14240	10	1	5530000	1074	20.71	3.79	12	7.40	938.00	5130.00	60700	20240822	-67.99	19350	20241002	0.41	60700	-67.99	20240822	19350	0.41	20241002	60700	-67.99	20240822	19350	0.41	20241002	0.01	N	464280	100	5 억		22428	N	N	0	N	00	N
155	20241002	141200	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19760	-590	5	-2.90	6894375620	347928	51.60	19870	20650	19350	26450	14250	20350	19815.49	0.41	0	6833	22316	21332	20816	19832	19316	21075	19575	6	6100	100	14240	10	1	5530000	1093	21.07	3.85	12	6.29	938.00	5130.00	60700	20240822	-67.45	19350	20241002	2.12	60700	-67.45	20240822	19350	2.12	20241002	60700	-67.45	20240822	19350	2.12	20241002	0.01	N	464280	100	5 억		22428	N	N	0	N	00	N
156	20241002	131147	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20000	-350	5	-1.72	6209350470	313370	46.48	19870	20650	19350	26450	14250	20350	19814.71	0.41	0	13427	22316	21332	20816	19832	19316	21075	19575	6	6100	100	14240	50	1	5530000	1106	21.32	3.90	12	5.67	938.00	5130.00	60700	20240822	-67.05	19350	20241002	3.36	60700	-67.05	20240822	19350	3.36	20241002	60700	-67.05	20240822	19350	3.36	20241002	0.01	N	464280	100	5 억		22428	N	N	0	N	00	N
157	20241002	121148	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20050	-300	5	-1.47	5934426800	299653	44.44	19870	20650	19350	26450	14250	20350	19804.28	0.41	0	12826	22316	21332	20816	19832	19316	21075	19575	6	6100	100	14240	50	1	5530000	1109	21.38	3.91	12	5.42	938.00	5130.00	60700	20240822	-66.97	19350	20241002	3.62	60700	-66.97	20240822	19350	3.62	20241002	60700	-66.97	20240822	19350	3.62	20241002	0.01	N	464280	100	5 억		22428	N	N	0	N	00	N
158	20241002	111135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20250	-100	5	-0.49	5619710380	283954	42.12	19870	20650	19350	26450	14250	20350	19790.87	0.41	0	16205	22316	21332	20816	19832	19316	21075	19575	6	6100	100	14240	50	1	5530000	1120	21.59	3.95	12	5.13	938.00	5130.00	60700	20240822	-66.64	19350	20241002	4.65	60700	-66.64	20240822	19350	4.65	20241002	60700	-66.64	20240822	19350	4.65	20241002	0.01	N	464280	100	5 억		22428	N	N	0	N	00	N
159	20241002	101129	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20250	-100	5	-0.49	4632024540	235268	34.89	19870	20650	19350	26450	14250	20350	19688.22	0.41	0	14014	22316	21332	20816	19832	19316	21075	19575	6	6100	100	14240	50	1	5530000	1120	21.59	3.95	12	4.25	938.00	5130.00	60700	20240822	-66.64	19350	20241002	4.65	60700	-66.64	20240822	19350	4.65	20241002	60700	-66.64	20240822	19350	4.65	20241002	0.01	N	464280	100	5 억		22428	N	N	0	N	00	N
160	20241002	091129	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	19650	-700	5	-3.44	1591726440	81060	12.02	19870	19890	19500	26450	14250	20350	19636.18	0.41	0	11377	22316	21332	20816	19832	19316	21075	19575	6	6100	100	14240	10	1	5530000	1087	20.95	3.83	12	1.47	938.00	5130.00	60700	20240822	-67.63	19500	20241002	0.77	60700	-67.63	20240822	19500	0.77	20241002	60700	-67.63	20240822	19500	0.77	20241002	0.01	N	464280	100	5 억		22428	N	N	0	N	00	N