KissMeData/084110/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	160737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34500	-1700	5	-4.70	1634634950	46927	70.14	36000	36100	34100	47050	25350	36200	34834.68	9.49	0	-9876	37733	36966	36033	35266	34333	37350	35650	63	10850	500	27510	50	1	12621492	4354	11.34	0.84	12	0.37	3041.00	40937.00	39200	20241021	-11.99	19430	20231024	77.56	39200	-11.99	20241021	20200	70.79	20240419	39200	-11.99	20241021	19830	73.98	20231101	2.69	N	084110	500	63 억		1197676	N	N	36	N	00	N
3	20241031	150746	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34950	-1250	5	-3.45	1450650700	41641	62.24	36000	36100	34100	47050	25350	36200	34837.04	9.49	0	-8510	37733	36966	36033	35266	34333	37350	35650	63	10850	500	27510	50	1	12621492	4411	11.49	0.85	12	0.33	3041.00	40937.00	39200	20241021	-10.84	19430	20231024	79.88	39200	-10.84	20241021	20200	73.02	20240419	39200	-10.84	20241021	19830	76.25	20231101	2.69	N	084110	500	63 억		1197676	N	N	0	N	00	N
4	20241031	140745	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34850	-1350	5	-3.73	1278055500	36682	54.82	36000	36100	34100	47050	25350	36200	34841.45	9.49	0	-6001	37733	36966	36033	35266	34333	37350	35650	63	10850	500	27510	50	1	12621492	4399	11.46	0.85	12	0.29	3041.00	40937.00	39200	20241021	-11.10	19430	20231024	79.36	39200	-11.10	20241021	20200	72.52	20240419	39200	-11.10	20241021	19830	75.74	20231101	2.69	N	084110	500	63 억		1197676	N	N	0	N	00	N
5	20241031	130744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34350	-1850	5	-5.11	1144900550	32839	49.08	36000	36100	34100	47050	25350	36200	34864.01	9.49	0	-4048	37733	36966	36033	35266	34333	37350	35650	63	10850	500	27510	50	1	12621492	4335	11.30	0.84	12	0.26	3041.00	40937.00	39200	20241021	-12.37	19430	20231024	76.79	39200	-12.37	20241021	20200	70.05	20240419	39200	-12.37	20241021	19830	73.22	20231101	2.69	N	084110	500	63 억		1197676	N	N	0	N	00	N
6	20241031	120746	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34200	-2000	5	-5.52	1091557300	31286	46.76	36000	36100	34100	47050	25350	36200	34889.60	9.49	0	-3931	37733	36966	36033	35266	34333	37350	35650	63	10850	500	27510	50	1	12621492	4317	11.25	0.84	12	0.25	3041.00	40937.00	39200	20241021	-12.76	19430	20231024	76.02	39200	-12.76	20241021	20200	69.31	20240419	39200	-12.76	20241021	19830	72.47	20231101	2.69	N	084110	500	63 억		1197676	N	N	0	N	00	N
7	20241031	110745	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34900	-1300	5	-3.59	714773300	20346	30.41	36000	36100	34800	47050	25350	36200	35130.85	9.49	0	-5596	37733	36966	36033	35266	34333	37350	35650	63	10850	500	27510	50	1	12621492	4405	11.48	0.85	12	0.16	3041.00	40937.00	39200	20241021	-10.97	19430	20231024	79.62	39200	-10.97	20241021	20200	72.77	20240419	39200	-10.97	20241021	19830	76.00	20231101	2.69	N	084110	500	63 억		1197676	N	N	0	N	00	N
8	20241031	100744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35250	-950	5	-2.62	430506950	12208	18.25	36000	36100	34850	47050	25350	36200	35264.25	9.49	0	-3281	37733	36966	36033	35266	34333	37350	35650	63	10850	500	27510	50	1	12621492	4449	11.59	0.86	12	0.10	3041.00	40937.00	39200	20241021	-10.08	19430	20231024	81.42	39200	-10.08	20241021	20200	74.50	20240419	39200	-10.08	20241021	19830	77.76	20231101	2.69	N	084110	500	63 억		1197676	N	N	0	N	00	N
9	20241031	090742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35600	-600	5	-1.66	58470450	1635	2.44	36000	36100	35600	47050	25350	36200	35761.47	9.49	0	-673	37733	36966	36033	35266	34333	37350	35650	63	10850	500	27510	50	1	12621492	4493	11.71	0.87	12	0.01	3041.00	40937.00	39200	20241021	-9.18	19430	20231024	83.22	39200	-9.18	20241021	20200	76.24	20240419	39200	-9.18	20241021	19830	79.53	20231101	2.69	N	084110	500	63 억		1197676	N	N	0	N	00	N
10	20241030	160740	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36200	900	2	2.55	2353761950	65494	96.19	35350	36800	35100	45850	24750	35300	35938.59	9.45	0	5147	36866	36082	34666	33882	32466	36475	34275	63	10550	500	26820	50	1	12621492	4569	11.90	0.88	12	0.52	3041.00	40937.00	39200	20241021	-7.65	19430	20231024	86.31	39200	-7.65	20241021	20200	79.21	20240419	39200	-7.65	20241021	19830	82.55	20231101	2.65	N	084110	500	63 억		1192999	N	N	0	N	00	N
11	20241030	150758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36150	850	2	2.41	2035865800	56725	83.31	35350	36800	35100	45850	24750	35300	35890.10	9.45	0	7960	36866	36082	34666	33882	32466	36475	34275	63	10550	500	26820	50	1	12621492	4563	11.89	0.88	12	0.45	3041.00	40937.00	39200	20241021	-7.78	19430	20231024	86.05	39200	-7.78	20241021	20200	78.96	20240419	39200	-7.78	20241021	19830	82.30	20231101	2.65	N	084110	500	63 억		1192999	N	N	0	N	00	N
12	20241030	140744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35500	200	2	0.57	1578681900	43890	64.46	35350	36800	35100	45850	24750	35300	35969.06	9.45	0	3833	36866	36082	34666	33882	32466	36475	34275	63	10550	500	26820	50	1	12621492	4481	11.67	0.87	12	0.35	3041.00	40937.00	39200	20241021	-9.44	19430	20231024	82.71	39200	-9.44	20241021	20200	75.74	20240419	39200	-9.44	20241021	19830	79.02	20231101	2.65	N	084110	500	63 억		1192999	N	N	0	N	00	N
13	20241030	130747	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35900	600	2	1.70	1288984600	35733	52.48	35350	36800	35100	45850	24750	35300	36072.67	9.45	0	-127	36866	36082	34666	33882	32466	36475	34275	63	10550	500	26820	50	1	12621492	4531	11.81	0.88	12	0.28	3041.00	40937.00	39200	20241021	-8.42	19430	20231024	84.77	39200	-8.42	20241021	20200	77.72	20240419	39200	-8.42	20241021	19830	81.04	20231101	2.65	N	084110	500	63 억		1192999	N	N	0	N	00	N
14	20241030	120756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35900	600	2	1.70	1190835100	32996	48.46	35350	36800	35100	45850	24750	35300	36090.29	9.45	0	287	36866	36082	34666	33882	32466	36475	34275	63	10550	500	26820	50	1	12621492	4531	11.81	0.88	12	0.26	3041.00	40937.00	39200	20241021	-8.42	19430	20231024	84.77	39200	-8.42	20241021	20200	77.72	20240419	39200	-8.42	20241021	19830	81.04	20231101	2.65	N	084110	500	63 억		1192999	N	N	0	N	00	N
15	20241030	110744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36000	700	2	1.98	1061108500	29381	43.15	35350	36800	35100	45850	24750	35300	36115.47	9.45	0	543	36866	36082	34666	33882	32466	36475	34275	63	10550	500	26820	50	1	12621492	4544	11.84	0.88	12	0.23	3041.00	40937.00	39200	20241021	-8.16	19430	20231024	85.28	39200	-8.16	20241021	20200	78.22	20240419	39200	-8.16	20241021	19830	81.54	20231101	2.65	N	084110	500	63 억		1192999	N	N	0	N	00	N
16	20241030	100742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36300	1000	2	2.83	847707200	23487	34.49	35350	36800	35100	45850	24750	35300	36092.61	9.45	0	2454	36866	36082	34666	33882	32466	36475	34275	63	10550	500	26820	50	1	12621492	4582	11.94	0.89	12	0.19	3041.00	40937.00	39200	20241021	-7.40	19430	20231024	86.82	39200	-7.40	20241021	20200	79.70	20240419	39200	-7.40	20241021	19830	83.06	20231101	2.65	N	084110	500	63 억		1192999	N	N	0	N	00	N
17	20241030	090746	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35300	0	3	0.00	56657600	1606	2.36	35350	35450	35100	45850	24750	35300	35278.70	9.45	0	-208	36866	36082	34666	33882	32466	36475	34275	63	10550	500	26820	50	1	12621492	4455	11.61	0.86	12	0.01	3041.00	40937.00	39200	20241021	-9.95	19430	20231024	81.68	39200	-9.95	20241021	20200	74.75	20240419	39200	-9.95	20241021	19830	78.01	20231101	2.65	N	084110	500	63 억		1192999	N	N	0	N	00	N
18	20241029	160718	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35300	1500	2	4.44	2322123350	67871	61.14	33550	35450	33250	43900	23700	33800	34212.70	9.41	0	-3802	37366	35582	34466	32682	31566	35025	32125	63	10100	500	25680	50	1	12621492	4455	11.61	0.86	12	0.54	3041.00	40937.00	39200	20241021	-9.95	19430	20231024	81.68	39200	-9.95	20241021	20200	74.75	20240419	39200	-9.95	20241021	19830	78.01	20231101	2.57	N	084110	500	63 억		1188097	N	N	0	N	00	N
19	20241029	150730	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34950	1150	2	3.40	2007214600	58953	53.11	33550	35200	33250	43900	23700	33800	34047.71	9.41	0	2082	37366	35582	34466	32682	31566	35025	32125	63	10100	500	25680	50	1	12621492	4411	11.49	0.85	12	0.47	3041.00	40937.00	39200	20241021	-10.84	19430	20231024	79.88	39200	-10.84	20241021	20200	73.02	20240419	39200	-10.84	20241021	19830	76.25	20231101	2.57	N	084110	500	63 억		1188097	N	N	0	N	00	N
20	20241029	140649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34100	300	2	0.89	1414060050	41860	37.71	33550	34500	33250	43900	23700	33800	33780.70	9.41	0	4677	37366	35582	34466	32682	31566	35025	32125	63	10100	500	25680	50	1	12621492	4304	11.21	0.83	12	0.33	3041.00	40937.00	39200	20241021	-13.01	19430	20231024	75.50	39200	-13.01	20241021	20200	68.81	20240419	39200	-13.01	20241021	19830	71.96	20231101	2.57	N	084110	500	63 억		1188097	N	N	0	N	00	N
21	20241029	130724	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33800	0	3	0.00	1208147250	35789	32.24	33550	34500	33250	43900	23700	33800	33757.50	9.41	0	4521	37366	35582	34466	32682	31566	35025	32125	63	10100	500	25680	50	1	12621492	4266	11.11	0.83	12	0.28	3041.00	40937.00	39200	20241021	-13.78	19430	20231024	73.96	39200	-13.78	20241021	20200	67.33	20240419	39200	-13.78	20241021	19830	70.45	20231101	2.57	N	084110	500	63 억		1188097	N	N	0	N	00	N
22	20241029	120727	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33600	-200	5	-0.59	1096494750	32485	29.26	33550	34500	33250	43900	23700	33800	33753.88	9.41	0	5180	37366	35582	34466	32682	31566	35025	32125	63	10100	500	25680	50	1	12621492	4241	11.05	0.82	12	0.26	3041.00	40937.00	39200	20241021	-14.29	19430	20231024	72.93	39200	-14.29	20241021	20200	66.34	20240419	39200	-14.29	20241021	19830	69.44	20231101	2.57	N	084110	500	63 억		1188097	N	N	0	N	00	N
23	20241029	110741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33550	-250	5	-0.74	985780050	29199	26.30	33550	34500	33250	43900	23700	33800	33760.75	9.41	0	4403	37366	35582	34466	32682	31566	35025	32125	63	10100	500	25680	50	1	12621492	4235	11.03	0.82	12	0.23	3041.00	40937.00	39200	20241021	-14.41	19430	20231024	72.67	39200	-14.41	20241021	20200	66.09	20240419	39200	-14.41	20241021	19830	69.19	20231101	2.57	N	084110	500	63 억		1188097	N	N	0	N	00	N
24	20241029	100724	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34050	250	2	0.74	646319550	19144	17.25	33550	34500	33250	43900	23700	33800	33760.94	9.41	0	4207	37366	35582	34466	32682	31566	35025	32125	63	10100	500	25680	50	1	12621492	4298	11.20	0.83	12	0.15	3041.00	40937.00	39200	20241021	-13.14	19430	20231024	75.24	39200	-13.14	20241021	20200	68.56	20240419	39200	-13.14	20241021	19830	71.71	20231101	2.57	N	084110	500	63 억		1188097	N	N	0	N	00	N
25	20241028	160716	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33800	-2100	5	-5.85	3781018450	110220	110.83	36250	36250	33350	46650	25150	35900	34306.61	9.37	0	2492	38300	37100	35750	34550	33200	36425	33875	63	10750	500	27280	50	1	12621492	4266	11.11	0.83	12	0.87	3041.00	40937.00	39200	20241021	-13.78	19430	20231024	73.96	39200	-13.78	20241021	20200	67.33	20240419	39200	-13.78	20241021	19830	70.45	20231101	2.49	N	084110	500	63 억		1182553	N	N	0	N	00	N
26	20241028	150722	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34100	-1800	5	-5.01	3611999000	105226	105.81	36250	36250	33350	46650	25150	35900	34326.09	9.37	0	2580	38300	37100	35750	34550	33200	36425	33875	63	10750	500	27280	50	1	12621492	4304	11.21	0.83	12	0.83	3041.00	40937.00	39200	20241021	-13.01	19430	20231024	75.50	39200	-13.01	20241021	20200	68.81	20240419	39200	-13.01	20241021	19830	71.96	20231101	2.49	N	084110	500	63 억		1182553	N	N	0	N	00	N
27	20241028	140724	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34000	-1900	5	-5.29	2717236950	78702	79.14	36250	36250	33800	46650	25150	35900	34525.62	9.37	0	-4628	38300	37100	35750	34550	33200	36425	33875	63	10750	500	27280	50	1	12621492	4291	11.18	0.83	12	0.62	3041.00	40937.00	39200	20241021	-13.27	19430	20231024	74.99	39200	-13.27	20241021	20200	68.32	20240419	39200	-13.27	20241021	19830	71.46	20231101	2.49	N	084110	500	63 억		1182553	N	N	0	N	00	N
28	20241028	130720	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34250	-1650	5	-4.60	2243071350	64866	65.22	36250	36250	33950	46650	25150	35900	34580.06	9.37	0	630	38300	37100	35750	34550	33200	36425	33875	63	10750	500	27280	50	1	12621492	4323	11.26	0.84	12	0.51	3041.00	40937.00	39200	20241021	-12.63	19430	20231024	76.27	39200	-12.63	20241021	20200	69.55	20240419	39200	-12.63	20241021	19830	72.72	20231101	2.49	N	084110	500	63 억		1182553	N	N	0	N	00	N
29	20241028	120721	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34250	-1650	5	-4.60	1894529500	54644	54.95	36250	36250	34000	46650	25150	35900	34670.38	9.37	0	-111	38300	37100	35750	34550	33200	36425	33875	63	10750	500	27280	50	1	12621492	4323	11.26	0.84	12	0.43	3041.00	40937.00	39200	20241021	-12.63	19430	20231024	76.27	39200	-12.63	20241021	20200	69.55	20240419	39200	-12.63	20241021	19830	72.72	20231101	2.49	N	084110	500	63 억		1182553	N	N	0	N	00	N
30	20241028	110621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34600	-1300	5	-3.62	1218701450	34894	35.09	36250	36250	34350	46650	25150	35900	34925.79	9.37	0	-1563	38300	37100	35750	34550	33200	36425	33875	63	10750	500	27280	50	1	12621492	4367	11.38	0.85	12	0.28	3041.00	40937.00	39200	20241021	-11.73	19430	20231024	78.08	39200	-11.73	20241021	20200	71.29	20240419	39200	-11.73	20241021	19830	74.48	20231101	2.49	N	084110	500	63 억		1182553	N	N	0	N	00	N
31	20241028	100717	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34450	-1450	5	-4.04	806343650	22963	23.09	36250	36250	34400	46650	25150	35900	35114.87	9.37	0	-3176	38300	37100	35750	34550	33200	36425	33875	63	10750	500	27280	50	1	12621492	4348	11.33	0.84	12	0.18	3041.00	40937.00	39200	20241021	-12.12	19430	20231024	77.30	39200	-12.12	20241021	20200	70.54	20240419	39200	-12.12	20241021	19830	73.73	20231101	2.49	N	084110	500	63 억		1182553	N	N	0	N	00	N
32	20241028	090716	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36200	300	2	0.84	97018250	2692	2.71	36250	36250	35600	46650	25150	35900	36039.52	9.37	0	-1282	38300	37100	35750	34550	33200	36425	33875	63	10750	500	27280	50	1	12621492	4569	11.90	0.88	12	0.02	3041.00	40937.00	39200	20241021	-7.65	19430	20231024	86.31	39200	-7.65	20241021	20200	79.21	20240419	39200	-7.65	20241021	19830	82.55	20231101	2.49	N	084110	500	63 억		1182553	N	N	0	N	00	N
33	20241025	160714	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35900	-850	5	-2.31	3527480050	98722	145.33	36400	36950	34400	47750	25750	36750	35731.37	9.29	0	11080	37683	37216	36383	35916	35083	36800	35500	63	11000	500	27930	50	1	12621492	4531	11.81	0.88	12	0.78	3041.00	40937.00	39200	20241021	-8.42	19430	20231024	84.77	39200	-8.42	20241021	20200	77.72	20240419	39200	-8.42	20241021	19830	81.04	20231101	2.47	N	084110	500	63 억		1172909	N	N	0	N	00	N
34	20241025	150720	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35850	-900	5	-2.45	3289119650	92065	135.53	36400	36950	34400	47750	25750	36750	35726.06	9.29	0	9402	37683	37216	36383	35916	35083	36800	35500	63	11000	500	27930	50	1	12621492	4525	11.79	0.88	12	0.73	3041.00	40937.00	39200	20241021	-8.55	19430	20231024	84.51	39200	-8.55	20241021	20200	77.48	20240419	39200	-8.55	20241021	19830	80.79	20231101	2.47	N	084110	500	63 억		1172909	N	N	0	N	00	N
35	20241025	140718	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35950	-800	5	-2.18	2706057150	75729	111.48	36400	36950	34400	47750	25750	36750	35733.43	9.29	0	1044	37683	37216	36383	35916	35083	36800	35500	63	11000	500	27930	50	1	12621492	4537	11.82	0.88	12	0.60	3041.00	40937.00	39200	20241021	-8.29	19430	20231024	85.02	39200	-8.29	20241021	20200	77.97	20240419	39200	-8.29	20241021	19830	81.29	20231101	2.47	N	084110	500	63 억		1172909	N	N	0	N	00	N
36	20241025	130720	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36100	-650	5	-1.77	2386342050	66847	98.41	36400	36950	34400	47750	25750	36750	35698.57	9.29	0	520	37683	37216	36383	35916	35083	36800	35500	63	11000	500	27930	50	1	12621492	4556	11.87	0.88	12	0.53	3041.00	40937.00	39200	20241021	-7.91	19430	20231024	85.80	39200	-7.91	20241021	20200	78.71	20240419	39200	-7.91	20241021	19830	82.05	20231101	2.47	N	084110	500	63 억		1172909	N	N	0	N	00	N
37	20241025	120723	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35850	-900	5	-2.45	1952802500	54939	80.88	36400	36900	34400	47750	25750	36750	35544.92	9.29	0	2869	37683	37216	36383	35916	35083	36800	35500	63	11000	500	27930	50	1	12621492	4525	11.79	0.88	12	0.44	3041.00	40937.00	39200	20241021	-8.55	19430	20231024	84.51	39200	-8.55	20241021	20200	77.48	20240419	39200	-8.55	20241021	19830	80.79	20231101	2.47	N	084110	500	63 억		1172909	N	N	0	N	00	N
38	20241025	110716	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35750	-1000	5	-2.72	1673732750	47162	69.43	36400	36900	34400	47750	25750	36750	35489.01	9.29	0	-837	37683	37216	36383	35916	35083	36800	35500	63	11000	500	27930	50	1	12621492	4512	11.76	0.87	12	0.37	3041.00	40937.00	39200	20241021	-8.80	19430	20231024	83.99	39200	-8.80	20241021	20200	76.98	20240419	39200	-8.80	20241021	19830	80.28	20231101	2.47	N	084110	500	63 억		1172909	N	N	0	N	00	N
39	20241025	100719	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35350	-1400	5	-3.81	1292231850	36417	53.61	36400	36900	34400	47750	25750	36750	35484.30	9.29	0	-12	37683	37216	36383	35916	35083	36800	35500	63	11000	500	27930	50	1	12621492	4462	11.62	0.86	12	0.29	3041.00	40937.00	39200	20241021	-9.82	19430	20231024	81.94	39200	-9.82	20241021	20200	75.00	20240419	39200	-9.82	20241021	19830	78.27	20231101	2.47	N	084110	500	63 억		1172909	N	N	0	N	00	N
40	20241025	090719	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36550	-200	5	-0.54	55840950	1530	2.25	36400	36900	36350	47750	25750	36750	36497.35	9.29	0	-422	37683	37216	36383	35916	35083	36800	35500	63	11000	500	27930	50	1	12621492	4613	12.02	0.89	12	0.01	3041.00	40937.00	39200	20241021	-6.76	19430	20231024	88.11	39200	-6.76	20241021	20200	80.94	20240419	39200	-6.76	20241021	19830	84.32	20231101	2.47	N	084110	500	63 억		1172909	N	N	0	N	00	N
41	20241024	160706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36750	-50	5	-0.14	2452584850	67824	87.79	36800	36850	35550	47800	25800	36800	36160.89	9.24	0	-4140	39600	38200	37300	35900	35000	37750	35450	63	11000	500	27960	50	1	12621492	4638	12.08	0.90	12	0.54	3041.00	40937.00	39200	20241021	-6.25	19430	20231024	89.14	39200	-6.25	20241021	20200	81.93	20240419	39200	-6.25	20241021	19430	89.14	20231024	2.55	N	084110	500	63 억		1166012	N	N	0	N	00	N
42	20241024	150712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36800	0	3	0.00	2362357600	65369	84.61	36800	36800	35550	47800	25800	36800	36138.79	9.24	0	-2706	39600	38200	37300	35900	35000	37750	35450	63	11000	500	27960	50	1	12621492	4645	12.10	0.90	12	0.52	3041.00	40937.00	39200	20241021	-6.12	19430	20231024	89.40	39200	-6.12	20241021	20200	82.18	20240419	39200	-6.12	20241021	19430	89.40	20231024	2.55	N	084110	500	63 억		1166012	N	N	0	N	00	N
43	20241024	140659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36000	-800	5	-2.17	1802081850	49976	64.69	36800	36800	35550	47800	25800	36800	36058.92	9.24	0	-3013	39600	38200	37300	35900	35000	37750	35450	63	11000	500	27960	50	1	12621492	4544	11.84	0.88	12	0.40	3041.00	40937.00	39200	20241021	-8.16	19430	20231024	85.28	39200	-8.16	20241021	20200	78.22	20240419	39200	-8.16	20241021	19430	85.28	20231024	2.55	N	084110	500	63 억		1166012	N	N	0	N	00	N
44	20241024	130710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36150	-650	5	-1.77	1636419000	45389	58.75	36800	36800	35550	47800	25800	36800	36053.17	9.24	0	-4046	39600	38200	37300	35900	35000	37750	35450	63	11000	500	27960	50	1	12621492	4563	11.89	0.88	12	0.36	3041.00	40937.00	39200	20241021	-7.78	19430	20231024	86.05	39200	-7.78	20241021	20200	78.96	20240419	39200	-7.78	20241021	19430	86.05	20231024	2.55	N	084110	500	63 억		1166012	N	N	0	N	00	N
45	20241024	120710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36500	-300	5	-0.82	1145604800	31792	41.15	36800	36800	35550	47800	25800	36800	36034.33	9.24	0	2369	39600	38200	37300	35900	35000	37750	35450	63	11000	500	27960	50	1	12621492	4607	12.00	0.89	12	0.25	3041.00	40937.00	39200	20241021	-6.89	19430	20231024	87.85	39200	-6.89	20241021	20200	80.69	20240419	39200	-6.89	20241021	19430	87.85	20231024	2.55	N	084110	500	63 억		1166012	N	N	0	N	00	N
46	20241024	110712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36350	-450	5	-1.22	1007920500	28012	36.26	36800	36800	35550	47800	25800	36800	35981.68	9.24	0	2518	39600	38200	37300	35900	35000	37750	35450	63	11000	500	27960	50	1	12621492	4588	11.95	0.89	12	0.22	3041.00	40937.00	39200	20241021	-7.27	19430	20231024	87.08	39200	-7.27	20241021	20200	79.95	20240419	39200	-7.27	20241021	19430	87.08	20231024	2.55	N	084110	500	63 억		1166012	N	N	0	N	00	N
47	20241024	100717	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35700	-1100	5	-2.99	800894350	22250	28.80	36800	36800	35550	47800	25800	36800	35995.18	9.24	0	1040	39600	38200	37300	35900	35000	37750	35450	63	11000	500	27960	50	1	12621492	4506	11.74	0.87	12	0.18	3041.00	40937.00	39200	20241021	-8.93	19430	20231024	83.74	39200	-8.93	20241021	20200	76.73	20240419	39200	-8.93	20241021	19430	83.74	20231024	2.55	N	084110	500	63 억		1166012	N	N	0	N	00	N
48	20241024	090742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35800	-1000	5	-2.72	254663450	7018	9.08	36800	36800	35800	47800	25800	36800	36287.04	9.24	0	858	39600	38200	37300	35900	35000	37750	35450	63	11000	500	27960	50	1	12621492	4518	11.77	0.87	12	0.06	3041.00	40937.00	39200	20241021	-8.67	19430	20231024	84.25	39200	-8.67	20241021	20200	77.23	20240419	39200	-8.67	20241021	19430	84.25	20231024	2.55	N	084110	500	63 억		1166012	N	N	0	N	00	N
49	20241023	160710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36800	-1650	5	-4.29	2874537200	76760	51.77	38400	38700	36400	49950	26950	38450	37450.70	9.35	0	-16333	40483	39466	37483	36466	34483	39975	36975	63	11500	500	29220	50	1	12621492	4645	12.10	0.90	12	0.61	3041.00	40937.00	39200	20241021	-6.12	19430	20231024	89.40	39200	-6.12	20241021	20200	82.18	20240419	39200	-6.12	20241021	19430	89.40	20231024	2.40	N	084110	500	63 억		1180682	N	N	0	N	00	N
50	20241023	150725	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36950	-1500	5	-3.90	2717141300	72492	48.89	38400	38700	36400	49950	26950	38450	37481.91	9.35	0	-16265	40483	39466	37483	36466	34483	39975	36975	63	11500	500	29220	50	1	12621492	4664	12.15	0.90	12	0.57	3041.00	40937.00	39200	20241021	-5.74	19430	20231024	90.17	39200	-5.74	20241021	20200	82.92	20240419	39200	-5.74	20241021	19430	90.17	20231024	2.40	N	084110	500	63 억		1180682	N	N	0	N	00	N
51	20241023	140728	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36850	-1600	5	-4.16	2262801950	60221	40.61	38400	38700	36400	49950	26950	38450	37574.92	9.35	0	-16611	40483	39466	37483	36466	34483	39975	36975	63	11500	500	29220	50	1	12621492	4651	12.12	0.90	12	0.48	3041.00	40937.00	39200	20241021	-5.99	19430	20231024	89.66	39200	-5.99	20241021	20200	82.43	20240419	39200	-5.99	20241021	19430	89.66	20231024	2.40	N	084110	500	63 억		1180682	N	N	0	N	00	N
52	20241023	130716	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37650	-800	5	-2.08	1630579900	43097	29.07	38400	38700	37300	49950	26950	38450	37835.07	9.35	0	-12808	40483	39466	37483	36466	34483	39975	36975	63	11500	500	29220	50	1	12621492	4752	12.38	0.92	12	0.34	3041.00	40937.00	39200	20241021	-3.95	19430	20231024	93.77	39200	-3.95	20241021	20200	86.39	20240419	39200	-3.95	20241021	19430	93.77	20231024	2.40	N	084110	500	63 억		1180682	N	N	0	N	00	N
53	20241023	120712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37850	-600	5	-1.56	1520410400	40178	27.10	38400	38700	37300	49950	26950	38450	37841.82	9.35	0	-11491	40483	39466	37483	36466	34483	39975	36975	63	11500	500	29220	50	1	12621492	4777	12.45	0.92	12	0.32	3041.00	40937.00	39200	20241021	-3.44	19430	20231024	94.80	39200	-3.44	20241021	20200	87.38	20240419	39200	-3.44	20241021	19430	94.80	20231024	2.40	N	084110	500	63 억		1180682	N	N	0	N	00	N
54	20241023	110709	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37600	-850	5	-2.21	1227445950	32366	21.83	38400	38700	37350	49950	26950	38450	37923.88	9.35	0	-10308	40483	39466	37483	36466	34483	39975	36975	63	11500	500	29220	50	1	12621492	4746	12.36	0.92	12	0.26	3041.00	40937.00	39200	20241021	-4.08	19430	20231024	93.52	39200	-4.08	20241021	20200	86.14	20240419	39200	-4.08	20241021	19430	93.52	20231024	2.40	N	084110	500	63 억		1180682	N	N	0	N	00	N
55	20241023	100713	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38400	-50	5	-0.13	833987050	22015	14.85	38400	38700	37350	49950	26950	38450	37882.60	9.35	0	-5707	40483	39466	37483	36466	34483	39975	36975	63	11500	500	29220	50	1	12621492	4847	12.63	0.94	12	0.17	3041.00	40937.00	39200	20241021	-2.04	19430	20231024	97.63	39200	-2.04	20241021	20200	90.10	20240419	39200	-2.04	20241021	19430	97.63	20231024	2.40	N	084110	500	63 억		1180682	N	N	0	N	00	N
56	20241023	090713	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37600	-850	5	-2.21	208439350	5493	3.70	38400	38400	37600	49950	26950	38450	37946.08	9.35	0	-1146	40483	39466	37483	36466	34483	39975	36975	63	11500	500	29220	50	1	12621492	4746	12.36	0.92	12	0.04	3041.00	40937.00	39200	20241021	-4.08	19430	20231024	93.52	39200	-4.08	20241021	20200	86.14	20240419	39200	-4.08	20241021	19430	93.52	20231024	2.40	N	084110	500	63 억		1180682	N	N	0	N	00	N
57	20241022	160703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38450	2850	2	8.01	5497718400	147026	106.25	35500	38500	35500	46250	24950	35600	37385.11	9.24	0	14175	40466	38032	36766	34332	33066	37400	33700	63	10650	500	27050	50	1	12621492	4853	12.64	0.94	12	1.16	3041.00	40937.00	39200	20241021	-1.91	19430	20231024	97.89	39200	-1.91	20241021	20200	90.35	20240419	39200	-1.91	20241021	19430	97.89	20231024	2.33	N	084110	500	63 억		1165918	N	N	0	N	00	N
58	20241022	150713	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38100	2500	2	7.02	5217497350	139703	100.96	35500	38500	35500	46250	24950	35600	37347.07	9.24	0	13095	40466	38032	36766	34332	33066	37400	33700	63	10650	500	27050	50	1	12621492	4809	12.53	0.93	12	1.11	3041.00	40937.00	39200	20241021	-2.81	19430	20231024	96.09	39200	-2.81	20241021	20200	88.61	20240419	39200	-2.81	20241021	19430	96.09	20231024	2.33	N	084110	500	63 억		1165918	N	N	0	N	00	N
59	20241022	140712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38350	2750	2	7.72	4641005600	124566	90.02	35500	38400	35500	46250	24950	35600	37257.40	9.24	0	13888	40466	38032	36766	34332	33066	37400	33700	63	10650	500	27050	50	1	12621492	4840	12.61	0.94	12	0.99	3041.00	40937.00	39200	20241021	-2.17	19430	20231024	97.38	39200	-2.17	20241021	20200	89.85	20240419	39200	-2.17	20241021	19430	97.38	20231024	2.33	N	084110	500	63 억		1165918	N	N	0	N	00	N
60	20241022	130713	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37100	1500	2	4.21	3905779050	105136	75.98	35500	38200	35500	46250	24950	35600	37149.78	9.24	0	11390	40466	38032	36766	34332	33066	37400	33700	63	10650	500	27050	50	1	12621492	4683	12.20	0.91	12	0.83	3041.00	40937.00	39200	20241021	-5.36	19430	20231024	90.94	39200	-5.36	20241021	20200	83.66	20240419	39200	-5.36	20241021	19430	90.94	20231024	2.33	N	084110	500	63 억		1165918	N	N	0	N	00	N
61	20241022	120711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37150	1550	2	4.35	3689573900	99303	71.76	35500	38200	35500	46250	24950	35600	37154.71	9.24	0	10478	40466	38032	36766	34332	33066	37400	33700	63	10650	500	27050	50	1	12621492	4689	12.22	0.91	12	0.79	3041.00	40937.00	39200	20241021	-5.23	19430	20231024	91.20	39200	-5.23	20241021	20200	83.91	20240419	39200	-5.23	20241021	19430	91.20	20231024	2.33	N	084110	500	63 억		1165918	N	N	0	N	00	N
62	20241022	110707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37150	1550	2	4.35	3342269200	89925	64.99	35500	38200	35500	46250	24950	35600	37167.30	9.24	0	9256	40466	38032	36766	34332	33066	37400	33700	63	10650	500	27050	50	1	12621492	4689	12.22	0.91	12	0.71	3041.00	40937.00	39200	20241021	-5.23	19430	20231024	91.20	39200	-5.23	20241021	20200	83.91	20240419	39200	-5.23	20241021	19430	91.20	20231024	2.33	N	084110	500	63 억		1165918	N	N	0	N	00	N
63	20241022	100709	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37750	2150	2	6.04	2203560350	59551	43.04	35500	37800	35500	46250	24950	35600	37002.91	9.24	0	10921	40466	38032	36766	34332	33066	37400	33700	63	10650	500	27050	50	1	12621492	4765	12.41	0.92	12	0.47	3041.00	40937.00	39200	20241021	-3.70	19430	20231024	94.29	39200	-3.70	20241021	20200	86.88	20240419	39200	-3.70	20241021	19430	94.29	20231024	2.33	N	084110	500	63 억		1165918	N	N	0	N	00	N
64	20241022	090708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36300	700	2	1.97	215722000	5960	4.31	35500	36600	35500	46250	24950	35600	36194.97	9.24	0	-314	40466	38032	36766	34332	33066	37400	33700	63	10650	500	27050	50	1	12621492	4582	11.94	0.89	12	0.05	3041.00	40937.00	39200	20241021	-7.40	19430	20231024	86.82	39200	-7.40	20241021	20200	79.70	20240419	39200	-7.40	20241021	19430	86.82	20231024	2.33	N	084110	500	63 억		1165918	N	N	0	N	00	N
65	20241021	160702	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	35600	-1850	5	-4.94	5139310400	136502	116.63	37450	39200	35500	48650	26250	37450	37652.98	9.19	0	3346	39983	38716	37483	36216	34983	38100	35600	63	11200	500	28460	50	1	12621492	4493	11.71	0.87	12	1.08	3041.00	40937.00	39200	20241021	-9.18	19430	20231024	83.22	39200	-9.18	20241021	20200	76.24	20240419	39200	-9.18	20241021	19430	83.22	20231024	2.25	N	084110	500	63 억		1160405	N	N	0	N	00	N
66	20241021	150707	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	36450	-1000	5	-2.67	4443958300	117120	100.07	37450	39200	36200	48650	26250	37450	37943.68	9.19	0	-491	39983	38716	37483	36216	34983	38100	35600	63	11200	500	28460	50	1	12621492	4601	11.99	0.89	12	0.93	3041.00	40937.00	39200	20241021	-7.02	19430	20231024	87.60	39200	-7.02	20241021	20200	80.45	20240419	39200	-7.02	20241021	19430	87.60	20231024	2.25	N	084110	500	63 억		1160405	N	N	0	N	00	N
67	20241021	140709	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	36700	-750	5	-2.00	4054511000	106485	90.98	37450	39200	36200	48650	26250	37450	38075.95	9.19	0	-1243	39983	38716	37483	36216	34983	38100	35600	63	11200	500	28460	50	1	12621492	4632	12.07	0.90	12	0.84	3041.00	40937.00	39200	20241021	-6.38	19430	20231024	88.88	39200	-6.38	20241021	20200	81.68	20240419	39200	-6.38	20241021	19430	88.88	20231024	2.25	N	084110	500	63 억		1160405	N	N	0	N	00	N
68	20241021	130706	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38600	1150	2	3.07	2702080900	70014	59.82	37450	39200	37450	48650	26250	37450	38593.62	9.19	0	-3001	39983	38716	37483	36216	34983	38100	35600	63	11200	500	28460	50	1	12621492	4872	12.69	0.94	12	0.55	3041.00	40937.00	39200	20241021	-1.53	19430	20231024	98.66	39200	-1.53	20241021	20200	91.09	20240419	39200	-1.53	20241021	19430	98.66	20231024	2.25	N	084110	500	63 억		1160405	N	N	0	N	00	N
69	20241021	120707	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38700	1250	2	3.34	2586198400	67020	57.26	37450	39200	37450	48650	26250	37450	38588.64	9.19	0	-2884	39983	38716	37483	36216	34983	38100	35600	63	11200	500	28460	50	1	12621492	4885	12.73	0.95	12	0.53	3041.00	40937.00	39200	20241021	-1.28	19430	20231024	99.18	39200	-1.28	20241021	20200	91.58	20240419	39200	-1.28	20241021	19430	99.18	20231024	2.25	N	084110	500	63 억		1160405	N	N	0	N	00	N
70	20241021	110703	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38750	1300	2	3.47	2495738450	64682	55.26	37450	39200	37450	48650	26250	37450	38584.94	9.19	0	-2588	39983	38716	37483	36216	34983	38100	35600	63	11200	500	28460	50	1	12621492	4891	12.74	0.95	12	0.51	3041.00	40937.00	39200	20241021	-1.15	19430	20231024	99.43	39200	-1.15	20241021	20200	91.83	20240419	39200	-1.15	20241021	19430	99.43	20231024	2.25	N	084110	500	63 억		1160405	N	N	0	N	00	N
71	20241021	100706	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38700	1250	2	3.34	2256922100	58507	49.99	37450	39200	37450	48650	26250	37450	38575.46	9.19	0	-848	39983	38716	37483	36216	34983	38100	35600	63	11200	500	28460	50	1	12621492	4885	12.73	0.95	12	0.46	3041.00	40937.00	39200	20241021	-1.28	19430	20231024	99.18	39200	-1.28	20241021	20200	91.58	20240419	39200	-1.28	20241021	19430	99.18	20231024	2.25	N	084110	500	63 억		1160405	N	N	0	N	00	N
72	20241021	090704	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38600	1150	2	3.07	660876750	17129	14.64	37450	39200	37450	48650	26250	37450	38583.06	9.19	0	-343	39983	38716	37483	36216	34983	38100	35600	63	11200	500	28460	50	1	12621492	4872	12.69	0.94	12	0.14	3041.00	40937.00	39200	20241021	-1.53	19430	20231024	98.66	39200	-1.53	20241021	20200	91.09	20240419	39200	-1.53	20241021	19430	98.66	20231024	2.25	N	084110	500	63 억		1160405	N	N	0	N	00	N
73	20241018	160703	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	37450	-550	5	-1.45	4330461250	116095	79.89	38000	38750	36250	49400	26600	38000	37300.92	9.36	0	-18645	40100	39050	37650	36600	35200	39575	37125	63	11400	500	28880	50	1	12621492	4727	12.32	0.91	12	0.92	3041.00	40937.00	38750	20241018	-3.35	19430	20231024	92.74	38750	-3.35	20241018	20200	85.40	20240419	38750	-3.35	20241018	19430	92.74	20231024	2.22	N	084110	500	63 억		1180990	N	N	0	N	00	N
74	20241018	150723	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	37300	-700	5	-1.84	3877850700	104147	71.67	38000	38750	36250	49400	26600	38000	37234.29	9.36	0	-10308	40100	39050	37650	36600	35200	39575	37125	63	11400	500	28880	50	1	12621492	4708	12.27	0.91	12	0.83	3041.00	40937.00	38750	20241018	-3.74	19430	20231024	91.97	38750	-3.74	20241018	20200	84.65	20240419	38750	-3.74	20241018	19430	91.97	20231024	2.22	N	084110	500	63 억		1180990	N	N	0	N	00	N
75	20241018	140722	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	36700	-1300	5	-3.42	3259406400	87517	60.22	38000	38750	36250	49400	26600	38000	37242.99	9.36	0	-7490	40100	39050	37650	36600	35200	39575	37125	63	11400	500	28880	50	1	12621492	4632	12.07	0.90	12	0.69	3041.00	40937.00	38750	20241018	-5.29	19430	20231024	88.88	38750	-5.29	20241018	20200	81.68	20240419	38750	-5.29	20241018	19430	88.88	20231024	2.22	N	084110	500	63 억		1180990	N	N	0	N	00	N
76	20241018	130709	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	36900	-1100	5	-2.89	3057130700	82004	56.43	38000	38750	36250	49400	26600	38000	37280.13	9.36	0	-8051	40100	39050	37650	36600	35200	39575	37125	63	11400	500	28880	50	1	12621492	4657	12.13	0.90	12	0.65	3041.00	40937.00	38750	20241018	-4.77	19430	20231024	89.91	38750	-4.77	20241018	20200	82.67	20240419	38750	-4.77	20241018	19430	89.91	20231024	2.22	N	084110	500	63 억		1180990	N	N	0	N	00	N
77	20241018	120717	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	36400	-1600	5	-4.21	2611984550	69931	48.12	38000	38750	36300	49400	26600	38000	37350.74	9.36	0	-4595	40100	39050	37650	36600	35200	39575	37125	63	11400	500	28880	50	1	12621492	4594	11.97	0.89	12	0.55	3041.00	40937.00	38750	20241018	-6.06	19430	20231024	87.34	38750	-6.06	20241018	20200	80.20	20240419	38750	-6.06	20241018	19430	87.34	20231024	2.22	N	084110	500	63 억		1180990	N	N	0	N	00	N
78	20241018	110713	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	36950	-1050	5	-2.76	2305299600	61541	42.35	38000	38750	36350	49400	26600	38000	37459.44	9.36	0	-4126	40100	39050	37650	36600	35200	39575	37125	63	11400	500	28880	50	1	12621492	4664	12.15	0.90	12	0.49	3041.00	40937.00	38750	20241018	-4.65	19430	20231024	90.17	38750	-4.65	20241018	20200	82.92	20240419	38750	-4.65	20241018	19430	90.17	20231024	2.22	N	084110	500	63 억		1180990	N	N	0	N	00	N
79	20241018	100705	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	37000	-1000	5	-2.63	1761736600	46743	32.17	38000	38750	36500	49400	26600	38000	37689.75	9.36	0	-3412	40100	39050	37650	36600	35200	39575	37125	63	11400	500	28880	50	1	12621492	4670	12.17	0.90	12	0.37	3041.00	40937.00	38750	20241018	-4.52	19430	20231024	90.43	38750	-4.52	20241018	20200	83.17	20240419	38750	-4.52	20241018	19430	90.43	20231024	2.22	N	084110	500	63 억		1180990	N	N	0	N	00	N
80	20241018	090707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37850	-150	5	-0.39	146941350	3870	2.66	38000	38350	37650	49400	26600	38000	37969.22	9.36	0	-997	40100	39050	37650	36600	35200	39575	37125	63	11400	500	28880	50	1	12621492	4777	12.45	0.92	12	0.03	3041.00	40937.00	38700	20241017	-2.20	19430	20231024	94.80	38700	-2.20	20241017	20200	87.38	20240419	38700	-2.20	20241017	19430	94.80	20231024	2.22	N	084110	500	63 억		1180990	N	N	0	N	00	N
81	20241017	160705	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38000	1700	2	4.68	5473024100	144504	268.95	36350	38700	36250	47150	25450	36300	37874.45	9.25	0	14719	37700	37000	36050	35350	34400	37350	35700	63	10850	500	27580	50	1	12621492	4796	12.50	0.93	12	1.14	3041.00	40937.00	38700	20241017	-1.81	19430	20231024	95.57	38700	-1.81	20241017	20200	88.12	20240419	38700	-1.81	20241017	19430	95.57	20231024	2.18	N	084110	500	63 억		1167961	N	N	4	N	00	N
82	20241017	150708	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	37750	1450	2	3.99	5318573650	140433	261.38	36350	38700	36250	47150	25450	36300	37872.68	9.25	0	14915	37700	37000	36050	35350	34400	37350	35700	63	10850	500	27580	50	1	12621492	4765	12.41	0.92	12	1.11	3041.00	40937.00	38700	20241017	-2.45	19430	20231024	94.29	38700	-2.45	20241017	20200	86.88	20240419	38700	-2.45	20241017	19430	94.29	20231024	2.18	N	084110	500	63 억		1167961	N	N	4	N	00	N
83	20241017	140708	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38250	1950	2	5.37	4945958600	130623	243.12	36350	38700	36250	47150	25450	36300	37864.38	9.25	0	15642	37700	37000	36050	35350	34400	37350	35700	63	10850	500	27580	50	1	12621492	4828	12.58	0.93	12	1.03	3041.00	40937.00	38700	20241017	-1.16	19430	20231024	96.86	38700	-1.16	20241017	20200	89.36	20240419	38700	-1.16	20241017	19430	96.86	20231024	2.18	N	084110	500	63 억		1167961	N	N	4	N	00	N
84	20241017	130706	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38350	2050	2	5.65	4603708650	121631	226.38	36350	38700	36250	47150	25450	36300	37849.80	9.25	0	17139	37700	37000	36050	35350	34400	37350	35700	63	10850	500	27580	50	1	12621492	4840	12.61	0.94	12	0.96	3041.00	40937.00	38700	20241017	-0.90	19430	20231024	97.38	38700	-0.90	20241017	20200	89.85	20240419	38700	-0.90	20241017	19430	97.38	20231024	2.18	N	084110	500	63 억		1167961	N	N	4	N	00	N
85	20241017	120708	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	37700	1400	2	3.86	4129046000	109091	203.04	36350	38700	36250	47150	25450	36300	37849.56	9.25	0	17498	37700	37000	36050	35350	34400	37350	35700	63	10850	500	27580	50	1	12621492	4758	12.40	0.92	12	0.86	3041.00	40937.00	38700	20241017	-2.58	19430	20231024	94.03	38700	-2.58	20241017	20200	86.63	20240419	38700	-2.58	20241017	19430	94.03	20231024	2.18	N	084110	500	63 억		1167961	N	N	4	N	00	N
86	20241017	110708	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38350	2050	2	5.65	3643794550	96344	179.32	36350	38700	36250	47150	25450	36300	37820.67	9.25	0	15867	37700	37000	36050	35350	34400	37350	35700	63	10850	500	27580	50	1	12621492	4840	12.61	0.94	12	0.76	3041.00	40937.00	38700	20241017	-0.90	19430	20231024	97.38	38700	-0.90	20241017	20200	89.85	20240419	38700	-0.90	20241017	19430	97.38	20231024	2.18	N	084110	500	63 억		1167961	N	N	4	N	00	N
87	20241017	100708	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	37950	1650	2	4.55	2026254000	54141	100.77	36350	38150	36250	47150	25450	36300	37425.50	9.25	0	6040	37700	37000	36050	35350	34400	37350	35700	63	10850	500	27580	50	1	12621492	4790	12.48	0.93	12	0.43	3041.00	40937.00	38150	20241017	-0.52	19430	20231024	95.32	38150	-0.52	20241017	20200	87.87	20240419	38150	-0.52	20241017	19430	95.32	20231024	2.18	N	084110	500	63 억		1167961	N	N	4	N	00	N
88	20241017	090702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36550	250	2	0.69	229526950	6297	11.72	36350	36650	36250	47150	25450	36300	36450.21	9.25	0	-1857	37700	37000	36050	35350	34400	37350	35700	63	10850	500	27580	50	1	12621492	4613	12.02	0.89	12	0.05	3041.00	40937.00	36800	20241015	-0.68	19430	20231024	88.11	36800	-0.68	20241015	20200	80.94	20240419	36800	-0.68	20241015	19430	88.11	20231024	2.18	N	084110	500	63 억		1167961	N	N	4	N	00	N
89	20241016	160700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36300	600	2	1.68	1921497950	53602	43.93	35350	36750	35100	46400	25000	35700	35842.12	9.32	0	-8170	38333	37016	35483	34166	32633	37675	34825	63	10700	500	27130	50	1	12621492	4582	11.94	0.89	12	0.42	3041.00	40937.00	36800	20241015	-1.36	19430	20231024	86.82	36800	-1.36	20241015	20200	79.70	20240419	36800	-1.36	20241015	19430	86.82	20231024	1.99	N	084110	500	63 억		1175975	N	N	4	N	00	N
90	20241016	150703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36350	650	2	1.82	1814747050	50659	41.52	35350	36750	35100	46400	25000	35700	35822.80	9.32	0	-7339	38333	37016	35483	34166	32633	37675	34825	63	10700	500	27130	50	1	12621492	4588	11.95	0.89	12	0.40	3041.00	40937.00	36800	20241015	-1.22	19430	20231024	87.08	36800	-1.22	20241015	20200	79.95	20240419	36800	-1.22	20241015	19430	87.08	20231024	1.99	N	084110	500	63 억		1175975	N	N	1	N	00	N
91	20241016	140703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35600	-100	5	-0.28	1387337950	38851	31.84	35350	36750	35100	46400	25000	35700	35709.20	9.32	0	-8752	38333	37016	35483	34166	32633	37675	34825	63	10700	500	27130	50	1	12621492	4493	11.71	0.87	12	0.31	3041.00	40937.00	36800	20241015	-3.26	19430	20231024	83.22	36800	-3.26	20241015	20200	76.24	20240419	36800	-3.26	20241015	19430	83.22	20231024	1.99	N	084110	500	63 억		1175975	N	N	1	N	00	N
92	20241016	130701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35600	-100	5	-0.28	1214223750	33977	27.85	35350	36750	35100	46400	25000	35700	35736.64	9.32	0	-9228	38333	37016	35483	34166	32633	37675	34825	63	10700	500	27130	50	1	12621492	4493	11.71	0.87	12	0.27	3041.00	40937.00	36800	20241015	-3.26	19430	20231024	83.22	36800	-3.26	20241015	20200	76.24	20240419	36800	-3.26	20241015	19430	83.22	20231024	1.99	N	084110	500	63 억		1175975	N	N	1	N	00	N
93	20241016	120701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35750	50	2	0.14	1089296550	30472	24.97	35350	36750	35100	46400	25000	35700	35747.46	9.32	0	-8543	38333	37016	35483	34166	32633	37675	34825	63	10700	500	27130	50	1	12621492	4512	11.76	0.87	12	0.24	3041.00	40937.00	36800	20241015	-2.85	19430	20231024	83.99	36800	-2.85	20241015	20200	76.98	20240419	36800	-2.85	20241015	19430	83.99	20231024	1.99	N	084110	500	63 억		1175975	N	N	1	N	00	N
94	20241016	110659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35950	250	2	0.70	955223900	26732	21.91	35350	36750	35100	46400	25000	35700	35733.35	9.32	0	-7257	38333	37016	35483	34166	32633	37675	34825	63	10700	500	27130	50	1	12621492	4537	11.82	0.88	12	0.21	3041.00	40937.00	36800	20241015	-2.31	19430	20231024	85.02	36800	-2.31	20241015	20200	77.97	20240419	36800	-2.31	20241015	19430	85.02	20231024	1.99	N	084110	500	63 억		1175975	N	N	1	N	00	N
95	20241016	100701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35650	-50	5	-0.14	725198800	20334	16.67	35350	36750	35100	46400	25000	35700	35664.35	9.32	0	-5210	38333	37016	35483	34166	32633	37675	34825	63	10700	500	27130	50	1	12621492	4500	11.72	0.87	12	0.16	3041.00	40937.00	36800	20241015	-3.12	19430	20231024	83.48	36800	-3.12	20241015	20200	76.49	20240419	36800	-3.12	20241015	19430	83.48	20231024	1.99	N	084110	500	63 억		1175975	N	N	1	N	00	N
96	20241016	090702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36050	350	2	0.98	138205400	3868	3.17	35350	36050	35300	46400	25000	35700	35730.46	9.32	0	-1701	38333	37016	35483	34166	32633	37675	34825	63	10700	500	27130	50	1	12621492	4550	11.85	0.88	12	0.03	3041.00	40937.00	36800	20241015	-2.04	19430	20231024	85.54	36800	-2.04	20241015	20200	78.47	20240419	36800	-2.04	20241015	19430	85.54	20231024	1.99	N	084110	500	63 억		1175975	N	N	1	N	00	N
97	20241015	160657	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	35700	1300	2	3.78	4371360750	121677	190.30	34000	36800	33950	44700	24100	34400	35926.30	9.25	0	7975	35633	35016	34283	33666	32933	34650	33300	63	10300	500	26140	50	1	12621492	4506	11.74	0.87	12	0.96	3041.00	40937.00	36800	20241015	-2.99	19430	20231024	83.74	36800	-2.99	20241015	20200	76.73	20240419	36800	-2.99	20241015	19430	83.74	20231024	1.93	N	084110	500	63 억		1167173	N	N	1	N	00	N
98	20241015	150704	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	35750	1350	2	3.92	4306167550	119850	187.45	34000	36800	33950	44700	24100	34400	35929.64	9.25	0	7563	35633	35016	34283	33666	32933	34650	33300	63	10300	500	26140	50	1	12621492	4512	11.76	0.87	12	0.95	3041.00	40937.00	36800	20241015	-2.85	19430	20231024	83.99	36800	-2.85	20241015	20200	76.98	20240419	36800	-2.85	20241015	19430	83.99	20231024	1.93	N	084110	500	63 억		1167173	N	N	2	N	00	N
99	20241015	140702	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	36200	1800	2	5.23	3969536000	110471	172.78	34000	36800	33950	44700	24100	34400	35932.83	9.25	0	6549	35633	35016	34283	33666	32933	34650	33300	63	10300	500	26140	50	1	12621492	4569	11.90	0.88	12	0.88	3041.00	40937.00	36800	20241015	-1.63	19430	20231024	86.31	36800	-1.63	20241015	20200	79.21	20240419	36800	-1.63	20241015	19430	86.31	20231024	1.93	N	084110	500	63 억		1167173	N	N	2	N	00	N
100	20241015	130659	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	36400	2000	2	5.81	3724162200	103706	162.20	34000	36800	33950	44700	24100	34400	35910.77	9.25	0	7165	35633	35016	34283	33666	32933	34650	33300	63	10300	500	26140	50	1	12621492	4594	11.97	0.89	12	0.82	3041.00	40937.00	36800	20241015	-1.09	19430	20231024	87.34	36800	-1.09	20241015	20200	80.20	20240419	36800	-1.09	20241015	19430	87.34	20231024	1.93	N	084110	500	63 억		1167173	N	N	2	N	00	N
101	20241015	120701	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	36200	1800	2	5.23	3373361550	94041	147.08	34000	36800	33950	44700	24100	34400	35871.18	9.25	0	5060	35633	35016	34283	33666	32933	34650	33300	63	10300	500	26140	50	1	12621492	4569	11.90	0.88	12	0.75	3041.00	40937.00	36800	20241015	-1.63	19430	20231024	86.31	36800	-1.63	20241015	20200	79.21	20240419	36800	-1.63	20241015	19430	86.31	20231024	1.93	N	084110	500	63 억		1167173	N	N	2	N	00	N
102	20241015	110709	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	36100	1700	2	4.94	2086445500	58769	91.92	34000	36500	33950	44700	24100	34400	35502.48	9.25	0	8868	35633	35016	34283	33666	32933	34650	33300	63	10300	500	26140	50	1	12621492	4556	11.87	0.88	12	0.47	3041.00	40937.00	36500	20241015	-1.10	19430	20231024	85.80	36500	-1.10	20241015	20200	78.71	20240419	36500	-1.10	20241015	19430	85.80	20231024	1.93	N	084110	500	63 억		1167173	N	N	2	N	00	N
103	20241015	100702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35350	950	2	2.76	704179550	20236	31.65	34000	35350	33950	44700	24100	34400	34798.36	9.25	0	1010	35633	35016	34283	33666	32933	34650	33300	63	10300	500	26140	50	1	12621492	4462	11.62	0.86	12	0.16	3041.00	40937.00	35400	20241011	-0.14	19430	20231024	81.94	35400	-0.14	20241011	20200	75.00	20240419	35400	-0.14	20241011	19430	81.94	20231024	1.93	N	084110	500	63 억		1167173	N	N	2	N	00	N
104	20241015	090659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33950	-450	5	-1.31	92785700	2725	4.26	34000	34300	33950	44700	24100	34400	34049.80	9.25	0	190	35633	35016	34283	33666	32933	34650	33300	63	10300	500	26140	50	1	12621492	4285	11.16	0.83	12	0.02	3041.00	40937.00	35400	20241011	-4.10	19430	20231024	74.73	35400	-4.10	20241011	20200	68.07	20240419	35400	-4.10	20241011	19430	74.73	20231024	1.93	N	084110	500	63 억		1167173	N	N	2	N	00	N
105	20241014	160644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34400	-450	5	-1.29	2189573150	63880	80.25	34850	34900	33550	45300	24400	34850	34276.32	9.45	0	-23770	37183	36016	34233	33066	31283	36600	33650	63	10450	500	26480	50	1	12621492	4342	11.31	0.84	12	0.51	3041.00	40937.00	35400	20241011	-2.82	19430	20231024	77.05	35400	-2.82	20241011	20200	70.30	20240419	35400	-2.82	20241011	19430	77.05	20231024	1.89	N	084110	500	63 억		1192136	N	N	2	N	00	N
106	20241014	150653	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34400	-450	5	-1.29	2130362950	62157	78.09	34850	34900	33550	45300	24400	34850	34273.90	9.45	0	-23261	37183	36016	34233	33066	31283	36600	33650	63	10450	500	26480	50	1	12621492	4342	11.31	0.84	12	0.49	3041.00	40937.00	35400	20241011	-2.82	19430	20231024	77.05	35400	-2.82	20241011	20200	70.30	20240419	35400	-2.82	20241011	19430	77.05	20231024	1.89	N	084110	500	63 억		1192136	N	N	0	N	00	N
107	20241014	140653	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34350	-500	5	-1.43	2044715250	59670	74.97	34850	34900	33550	45300	24400	34850	34267.06	9.45	0	-22322	37183	36016	34233	33066	31283	36600	33650	63	10450	500	26480	50	1	12621492	4335	11.30	0.84	12	0.47	3041.00	40937.00	35400	20241011	-2.97	19430	20231024	76.79	35400	-2.97	20241011	20200	70.05	20240419	35400	-2.97	20241011	19430	76.79	20231024	1.89	N	084110	500	63 억		1192136	N	N	0	N	00	N
108	20241014	130652	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34550	-300	5	-0.86	1864024700	54414	68.36	34850	34900	33550	45300	24400	34850	34256.34	9.45	0	-22945	37183	36016	34233	33066	31283	36600	33650	63	10450	500	26480	50	1	12621492	4361	11.36	0.84	12	0.43	3041.00	40937.00	35400	20241011	-2.40	19430	20231024	77.82	35400	-2.40	20241011	20200	71.04	20240419	35400	-2.40	20241011	19430	77.82	20231024	1.89	N	084110	500	63 억		1192136	N	N	0	N	00	N
109	20241014	120644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34650	-200	5	-0.57	1755377350	51271	64.41	34850	34900	33550	45300	24400	34850	34237.24	9.45	0	-22067	37183	36016	34233	33066	31283	36600	33650	63	10450	500	26480	50	1	12621492	4373	11.39	0.85	12	0.41	3041.00	40937.00	35400	20241011	-2.12	19430	20231024	78.33	35400	-2.12	20241011	20200	71.53	20240419	35400	-2.12	20241011	19430	78.33	20231024	1.89	N	084110	500	63 억		1192136	N	N	0	N	00	N
110	20241014	110645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33900	-950	5	-2.73	1241014300	36336	45.65	34850	34900	33550	45300	24400	34850	34153.85	9.45	0	-15518	37183	36016	34233	33066	31283	36600	33650	63	10450	500	26480	50	1	12621492	4279	11.15	0.83	12	0.29	3041.00	40937.00	35400	20241011	-4.24	19430	20231024	74.47	35400	-4.24	20241011	20200	67.82	20240419	35400	-4.24	20241011	19430	74.47	20231024	1.89	N	084110	500	63 억		1192136	N	N	0	N	00	N
111	20241014	100645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34050	-800	5	-2.30	1079536650	31602	39.70	34850	34900	33550	45300	24400	34850	34160.39	9.45	0	-13222	37183	36016	34233	33066	31283	36600	33650	63	10450	500	26480	50	1	12621492	4298	11.20	0.83	12	0.25	3041.00	40937.00	35400	20241011	-3.81	19430	20231024	75.24	35400	-3.81	20241011	20200	68.56	20240419	35400	-3.81	20241011	19430	75.24	20231024	1.89	N	084110	500	63 억		1192136	N	N	0	N	00	N
112	20241014	090649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34350	-500	5	-1.43	240263650	6938	8.72	34850	34900	34150	45300	24400	34850	34630.10	9.45	0	-1371	37183	36016	34233	33066	31283	36600	33650	63	10450	500	26480	50	1	12621492	4335	11.30	0.84	12	0.05	3041.00	40937.00	35400	20241011	-2.97	19430	20231024	76.79	35400	-2.97	20241011	20200	70.05	20240419	35400	-2.97	20241011	19430	76.79	20231024	1.89	N	084110	500	63 억		1192136	N	N	0	N	00	N
113	20241011	160634	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	34850	1350	2	4.03	2647741600	78384	160.40	33400	35400	32450	43550	23450	33500	33772.21	9.47	0	-3442	34866	34182	32916	32232	30966	34525	32575	63	10050	500	25460	50	1	12621492	4399	11.46	0.85	12	0.62	3041.00	40937.00	35400	20241011	-1.55	19430	20231024	79.36	35400	-1.55	20241011	20200	72.52	20240419	35400	-1.55	20241011	19430	79.36	20231024	1.86	N	084110	500	63 억		1195508	N	N	0	N	00	N
114	20241011	150645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34700	1200	2	3.58	1856257150	55677	113.94	33400	34700	32450	43550	23450	33500	33339.75	9.47	0	402	34866	34182	32916	32232	30966	34525	32575	63	10050	500	25460	50	1	12621492	4380	11.41	0.85	12	0.44	3041.00	40937.00	34900	20240930	-0.57	19430	20231024	78.59	34900	-0.57	20240930	20200	71.78	20240419	34900	-0.57	20240930	19430	78.59	20231024	1.86	N	084110	500	63 억		1195508	N	N	0	N	00	N
115	20241011	140646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33650	150	2	0.45	1231532800	37349	76.43	33400	33850	32450	43550	23450	33500	32973.65	9.47	0	-4274	34866	34182	32916	32232	30966	34525	32575	63	10050	500	25460	50	1	12621492	4247	11.07	0.82	12	0.30	3041.00	40937.00	34900	20240930	-3.58	19430	20231024	73.19	34900	-3.58	20240930	20200	66.58	20240419	34900	-3.58	20240930	19430	73.19	20231024	1.86	N	084110	500	63 억		1195508	N	N	0	N	00	N
116	20241011	130647	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33450	-50	5	-0.15	1102083800	33501	68.56	33400	33800	32450	43550	23450	33500	32897.04	9.47	0	-3372	34866	34182	32916	32232	30966	34525	32575	63	10050	500	25460	50	1	12621492	4222	11.00	0.82	12	0.27	3041.00	40937.00	34900	20240930	-4.15	19430	20231024	72.16	34900	-4.15	20240930	20200	65.59	20240419	34900	-4.15	20240930	19430	72.16	20231024	1.86	N	084110	500	63 억		1195508	N	N	0	N	00	N
117	20241011	120642	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33200	-300	5	-0.90	1040472350	31639	64.75	33400	33800	32450	43550	23450	33500	32885.75	9.47	0	-3759	34866	34182	32916	32232	30966	34525	32575	63	10050	500	25460	50	1	12621492	4190	10.92	0.81	12	0.25	3041.00	40937.00	34900	20240930	-4.87	19430	20231024	70.87	34900	-4.87	20240930	20200	64.36	20240419	34900	-4.87	20240930	19430	70.87	20231024	1.86	N	084110	500	63 억		1195508	N	N	0	N	00	N
118	20241011	110641	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32650	-850	5	-2.54	724956800	22146	45.32	33400	33400	32450	43550	23450	33500	32735.34	9.47	0	-4528	34866	34182	32916	32232	30966	34525	32575	63	10050	500	25460	50	1	12621492	4121	10.74	0.80	12	0.18	3041.00	40937.00	34900	20240930	-6.45	19430	20231024	68.04	34900	-6.45	20240930	20200	61.63	20240419	34900	-6.45	20240930	19430	68.04	20231024	1.86	N	084110	500	63 억		1195508	N	N	0	N	00	N
119	20241011	100650	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32600	-900	5	-2.69	535730500	16344	33.45	33400	33400	32500	43550	23450	33500	32778.42	9.47	0	-3629	34866	34182	32916	32232	30966	34525	32575	63	10050	500	25460	50	1	12621492	4115	10.72	0.80	12	0.13	3041.00	40937.00	34900	20240930	-6.59	19430	20231024	67.78	34900	-6.59	20240930	20200	61.39	20240419	34900	-6.59	20240930	19430	67.78	20231024	1.86	N	084110	500	63 억		1195508	N	N	0	N	00	N
120	20241011	090646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33200	-300	5	-0.90	30280400	913	1.87	33400	33400	32950	43550	23450	33500	33165.83	9.47	0	-223	34866	34182	32916	32232	30966	34525	32575	63	10050	500	25460	50	1	12621492	4190	10.92	0.81	12	0.01	3041.00	40937.00	34900	20240930	-4.87	19430	20231024	70.87	34900	-4.87	20240930	20200	64.36	20240419	34900	-4.87	20240930	19430	70.87	20231024	1.86	N	084110	500	63 억		1195508	N	N	0	N	00	N
121	20241010	160659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33500	1000	2	3.08	1592608050	48823	67.81	31900	33600	31650	42250	22750	32500	32618.97	9.49	0	-1953	35333	33916	33083	31666	30833	33500	31250	63	9750	500	24700	50	1	12621492	4228	11.02	0.82	12	0.39	3041.00	40937.00	34900	20240930	-4.01	19430	20231024	72.41	34900	-4.01	20240930	20200	65.84	20240419	34900	-4.01	20240930	19430	72.41	20231024	1.70	N	084110	500	63 억		1197467	N	N	0	N	00	N
122	20241010	150711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33500	1000	2	3.08	1483853500	45575	63.30	31900	33600	31650	42250	22750	32500	32558.50	9.49	0	-261	35333	33916	33083	31666	30833	33500	31250	63	9750	500	24700	50	1	12621492	4228	11.02	0.82	12	0.36	3041.00	40937.00	34900	20240930	-4.01	19430	20231024	72.41	34900	-4.01	20240930	20200	65.84	20240419	34900	-4.01	20240930	19430	72.41	20231024	1.70	N	084110	500	63 억		1197467	N	N	0	N	00	N
123	20241010	140705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32550	50	2	0.15	1182506450	36438	50.61	31900	33350	31650	42250	22750	32500	32452.56	9.49	0	-500	35333	33916	33083	31666	30833	33500	31250	63	9750	500	24700	50	1	12621492	4108	10.70	0.80	12	0.29	3041.00	40937.00	34900	20240930	-6.73	19430	20231024	67.52	34900	-6.73	20240930	20200	61.14	20240419	34900	-6.73	20240930	19430	67.52	20231024	1.70	N	084110	500	63 억		1197467	N	N	0	N	00	N
124	20241010	130703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32750	250	2	0.77	1067158100	32907	45.70	31900	33350	31650	42250	22750	32500	32429.52	9.49	0	1269	35333	33916	33083	31666	30833	33500	31250	63	9750	500	24700	50	1	12621492	4134	10.77	0.80	12	0.26	3041.00	40937.00	34900	20240930	-6.16	19430	20231024	68.55	34900	-6.16	20240930	20200	62.13	20240419	34900	-6.16	20240930	19430	68.55	20231024	1.70	N	084110	500	63 억		1197467	N	N	0	N	00	N
125	20241010	120704	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32350	-150	5	-0.46	931856800	28734	39.91	31900	33350	31650	42250	22750	32500	32430.46	9.49	0	446	35333	33916	33083	31666	30833	33500	31250	63	9750	500	24700	50	1	12621492	4083	10.64	0.79	12	0.23	3041.00	40937.00	34900	20240930	-7.31	19430	20231024	66.50	34900	-7.31	20240930	20200	60.15	20240419	34900	-7.31	20240930	19430	66.50	20231024	1.70	N	084110	500	63 억		1197467	N	N	0	N	00	N
126	20241010	110703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32250	-250	5	-0.77	777876150	23971	33.29	31900	33350	31650	42250	22750	32500	32450.72	9.49	0	920	35333	33916	33083	31666	30833	33500	31250	63	9750	500	24700	50	1	12621492	4070	10.61	0.79	12	0.19	3041.00	40937.00	34900	20240930	-7.59	19430	20231024	65.98	34900	-7.59	20240930	20200	59.65	20240419	34900	-7.59	20240930	19430	65.98	20231024	1.70	N	084110	500	63 억		1197467	N	N	0	N	00	N
127	20241010	100703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32700	200	2	0.62	483035150	14747	20.48	31900	33350	31900	42250	22750	32500	32754.81	9.49	0	-992	35333	33916	33083	31666	30833	33500	31250	63	9750	500	24700	50	1	12621492	4127	10.75	0.80	12	0.12	3041.00	40937.00	34900	20240930	-6.30	19430	20231024	68.30	34900	-6.30	20240930	20200	61.88	20240419	34900	-6.30	20240930	19430	68.30	20231024	1.70	N	084110	500	63 억		1197467	N	N	0	N	00	N
128	20241010	090705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32800	300	2	0.92	64281500	1994	2.77	31900	32800	31900	42250	22750	32500	32237.46	9.49	0	892	35333	33916	33083	31666	30833	33500	31250	63	9750	500	24700	50	1	12621492	4140	10.79	0.80	12	0.02	3041.00	40937.00	34900	20240930	-6.02	19430	20231024	68.81	34900	-6.02	20240930	20200	62.38	20240419	34900	-6.02	20240930	19430	68.81	20231024	1.70	N	084110	500	63 억		1197467	N	N	0	N	00	N
129	20241008	160658	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32500	-400	5	-1.22	2403323050	71925	62.82	32550	34500	32250	42750	23050	32900	33416.59	9.43	0	9565	35200	34050	31850	30700	28500	34625	31275	63	9850	500	25000	50	1	12621492	4102	10.69	0.79	12	0.57	3041.00	40937.00	34900	20240930	-6.88	19430	20231024	67.27	34900	-6.88	20240930	20200	60.89	20240419	34900	-6.88	20240930	19430	67.27	20231024	1.61	N	084110	500	63 억		1190323	N	N	0	N	00	N
130	20241008	150703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32400	-500	5	-1.52	2261347400	67551	59.00	32550	34500	32250	42750	23050	32900	33476.15	9.43	0	9092	35200	34050	31850	30700	28500	34625	31275	63	9850	500	25000	50	1	12621492	4089	10.65	0.79	12	0.54	3041.00	40937.00	34900	20240930	-7.16	19430	20231024	66.75	34900	-7.16	20240930	20200	60.40	20240419	34900	-7.16	20240930	19430	66.75	20231024	1.61	N	084110	500	63 억		1190323	N	N	0	N	00	N
131	20241008	140700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32800	-100	5	-0.30	2047634450	60972	53.25	32550	34500	32500	42750	23050	32900	33583.19	9.43	0	7082	35200	34050	31850	30700	28500	34625	31275	63	9850	500	25000	50	1	12621492	4140	10.79	0.80	12	0.48	3041.00	40937.00	34900	20240930	-6.02	19430	20231024	68.81	34900	-6.02	20240930	20200	62.38	20240419	34900	-6.02	20240930	19430	68.81	20231024	1.61	N	084110	500	63 억		1190323	N	N	0	N	00	N
132	20241008	130700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32850	-50	5	-0.15	1909600500	56763	49.58	32550	34500	32500	42750	23050	32900	33641.64	9.43	0	6054	35200	34050	31850	30700	28500	34625	31275	63	9850	500	25000	50	1	12621492	4146	10.80	0.80	12	0.45	3041.00	40937.00	34900	20240930	-5.87	19430	20231024	69.07	34900	-5.87	20240930	20200	62.62	20240419	34900	-5.87	20240930	19430	69.07	20231024	1.61	N	084110	500	63 억		1190323	N	N	0	N	00	N
133	20241008	120700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33400	500	2	1.52	1675578750	49680	43.39	32550	34500	32500	42750	23050	32900	33727.43	9.43	0	3751	35200	34050	31850	30700	28500	34625	31275	63	9850	500	25000	50	1	12621492	4216	10.98	0.82	12	0.39	3041.00	40937.00	34900	20240930	-4.30	19430	20231024	71.90	34900	-4.30	20240930	20200	65.35	20240419	34900	-4.30	20240930	19430	71.90	20231024	1.61	N	084110	500	63 억		1190323	N	N	0	N	00	N
134	20241008	110659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33900	1000	2	3.04	1202820700	35589	31.08	32550	34500	32500	42750	23050	32900	33797.54	9.43	0	1820	35200	34050	31850	30700	28500	34625	31275	63	9850	500	25000	50	1	12621492	4279	11.15	0.83	12	0.28	3041.00	40937.00	34900	20240930	-2.87	19430	20231024	74.47	34900	-2.87	20240930	20200	67.82	20240419	34900	-2.87	20240930	19430	74.47	20231024	1.61	N	084110	500	63 억		1190323	N	N	0	N	00	N
135	20241008	100702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33700	800	2	2.43	543242750	16267	14.21	32550	34050	32500	42750	23050	32900	33395.39	9.43	0	2724	35200	34050	31850	30700	28500	34625	31275	63	9850	500	25000	50	1	12621492	4253	11.08	0.82	12	0.13	3041.00	40937.00	34900	20240930	-3.44	19430	20231024	73.44	34900	-3.44	20240930	20200	66.83	20240419	34900	-3.44	20240930	19430	73.44	20231024	1.61	N	084110	500	63 억		1190323	N	N	0	N	00	N
136	20241008	090700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32900	0	3	0.00	47825200	1465	1.28	32550	32900	32500	42750	23050	32900	32645.19	9.43	0	534	35200	34050	31850	30700	28500	34625	31275	63	9850	500	25000	50	1	12621492	4152	10.82	0.80	12	0.01	3041.00	40937.00	34900	20240930	-5.73	19430	20231024	69.33	34900	-5.73	20240930	20200	62.87	20240419	34900	-5.73	20240930	19430	69.33	20231024	1.61	N	084110	500	63 억		1190323	N	N	0	N	00	N
137	20241007	160702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32900	2550	2	8.40	3589794750	114240	151.14	30550	33000	29650	39450	21250	30350	31421.14	9.41	0	24875	32150	31250	30500	29600	28850	31700	30050	63	9100	500	23060	50	1	12621492	4152	10.82	0.80	12	0.91	3041.00	40937.00	34900	20240930	-5.73	19430	20231024	69.33	34900	-5.73	20240930	20200	62.87	20240419	34900	-5.73	20240930	19430	69.33	20231024	1.52	N	084110	500	63 억		1187166	N	N	0	N	00	N
138	20241007	150639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32800	2450	2	8.07	3405191100	108619	143.70	30550	32900	29650	39450	21250	30350	31349.87	9.41	0	23615	32150	31250	30500	29600	28850	31700	30050	63	9100	500	23060	50	1	12621492	4140	10.79	0.80	12	0.86	3041.00	40937.00	34900	20240930	-6.02	19430	20231024	68.81	34900	-6.02	20240930	20200	62.38	20240419	34900	-6.02	20240930	19430	68.81	20231024	1.52	N	084110	500	63 억		1187166	N	N	0	N	00	N
139	20241007	140707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32200	1850	2	6.10	2976865250	95398	126.21	30550	32750	29650	39450	21250	30350	31204.69	9.41	0	14175	32150	31250	30500	29600	28850	31700	30050	63	9100	500	23060	50	1	12621492	4064	10.59	0.79	12	0.76	3041.00	40937.00	34900	20240930	-7.74	19430	20231024	65.72	34900	-7.74	20240930	20200	59.41	20240419	34900	-7.74	20240930	19430	65.72	20231024	1.52	N	084110	500	63 억		1187166	N	N	0	N	00	N
140	20241007	130640	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31500	1150	2	3.79	2297105100	74296	98.29	30550	31900	29650	39450	21250	30350	30918.29	9.41	0	7998	32150	31250	30500	29600	28850	31700	30050	63	9100	500	23060	50	1	12621492	3976	10.36	0.77	12	0.59	3041.00	40937.00	34900	20240930	-9.74	19430	20231024	62.12	34900	-9.74	20240930	20200	55.94	20240419	34900	-9.74	20240930	19430	62.12	20231024	1.52	N	084110	500	63 억		1187166	N	N	0	N	00	N
141	20241007	120713	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31400	1050	2	3.46	1995987100	64699	85.60	30550	31900	29650	39450	21250	30350	30850.35	9.41	0	2744	32150	31250	30500	29600	28850	31700	30050	63	9100	500	23060	50	1	12621492	3963	10.33	0.77	12	0.51	3041.00	40937.00	34900	20240930	-10.03	19430	20231024	61.61	34900	-10.03	20240930	20200	55.45	20240419	34900	-10.03	20240930	19430	61.61	20231024	1.52	N	084110	500	63 억		1187166	N	N	0	N	00	N
142	20241007	110630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31450	1100	2	3.62	1556074250	50669	67.04	30550	31900	29650	39450	21250	30350	30710.58	9.41	0	1426	32150	31250	30500	29600	28850	31700	30050	63	9100	500	23060	50	1	12621492	3969	10.34	0.77	12	0.40	3041.00	40937.00	34900	20240930	-9.89	19430	20231024	61.86	34900	-9.89	20240930	20200	55.69	20240419	34900	-9.89	20240930	19430	61.86	20231024	1.52	N	084110	500	63 억		1187166	N	N	0	N	00	N
143	20241007	100631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31050	700	2	2.31	907428850	29915	39.58	30550	31050	29650	39450	21250	30350	30333.57	9.41	0	-4051	32150	31250	30500	29600	28850	31700	30050	63	9100	500	23060	50	1	12621492	3919	10.21	0.76	12	0.24	3041.00	40937.00	34900	20240930	-11.03	19430	20231024	59.80	34900	-11.03	20240930	20200	53.71	20240419	34900	-11.03	20240930	19430	59.80	20231024	1.52	N	084110	500	63 억		1187166	N	N	0	N	00	N
144	20241007	090704	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	-300	5	-0.99	79488000	2644	3.50	30550	30550	29800	39450	21250	30350	30063.54	9.41	0	-1084	32150	31250	30500	29600	28850	31700	30050	63	9100	500	23060	50	1	12621492	3793	9.88	0.73	12	0.02	3041.00	40937.00	34900	20240930	-13.90	19430	20231024	54.66	34900	-13.90	20240930	20200	48.76	20240419	34900	-13.90	20240930	19430	54.66	20231024	1.52	N	084110	500	63 억		1187166	N	N	0	N	00	N
145	20241004	160611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30350	350	2	1.17	2287739200	75158	55.44	29750	31400	29750	39000	21000	30000	30439.07	9.40	0	138	33400	31700	30700	29000	28000	31200	28500	63	9000	500	22800	50	1	12621492	3831	9.98	0.74	12	0.60	3041.00	40937.00	34900	20240930	-13.04	19430	20231024	56.20	34900	-13.04	20240930	20200	50.25	20240419	34900	-13.04	20240930	19430	56.20	20231024	1.43	N	084110	500	63 억		1186906	N	N	0	N	00	N
146	20241004	150619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30250	250	2	0.83	2181283550	71644	52.84	29750	31400	29750	39000	21000	30000	30446.14	9.40	0	-1278	33400	31700	30700	29000	28000	31200	28500	63	9000	500	22800	50	1	12621492	3818	9.95	0.74	12	0.57	3041.00	40937.00	34900	20240930	-13.32	19430	20231024	55.69	34900	-13.32	20240930	20200	49.75	20240419	34900	-13.32	20240930	19430	55.69	20231024	1.43	N	084110	500	63 억		1186906	N	N	0	N	00	N
147	20241004	140620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30150	150	2	0.50	1988287350	65264	48.14	29750	31400	29750	39000	21000	30000	30465.30	9.40	0	-595	33400	31700	30700	29000	28000	31200	28500	63	9000	500	22800	50	1	12621492	3805	9.91	0.74	12	0.52	3041.00	40937.00	34900	20240930	-13.61	19430	20231024	55.17	34900	-13.61	20240930	20200	49.26	20240419	34900	-13.61	20240930	19430	55.17	20231024	1.43	N	084110	500	63 억		1186906	N	N	0	N	00	N
148	20241004	130618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30100	100	2	0.33	1623895350	53222	39.26	29750	31400	29750	39000	21000	30000	30511.73	9.40	0	2896	33400	31700	30700	29000	28000	31200	28500	63	9000	500	22800	50	1	12621492	3799	9.90	0.74	12	0.42	3041.00	40937.00	34900	20240930	-13.75	19430	20231024	54.92	34900	-13.75	20240930	20200	49.01	20240419	34900	-13.75	20240930	19430	54.92	20231024	1.43	N	084110	500	63 억		1186906	N	N	0	N	00	N
149	20241004	120617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30250	250	2	0.83	1451718000	47497	35.03	29750	31400	29750	39000	21000	30000	30564.41	9.40	0	3273	33400	31700	30700	29000	28000	31200	28500	63	9000	500	22800	50	1	12621492	3818	9.95	0.74	12	0.38	3041.00	40937.00	34900	20240930	-13.32	19430	20231024	55.69	34900	-13.32	20240930	20200	49.75	20240419	34900	-13.32	20240930	19430	55.69	20231024	1.43	N	084110	500	63 억		1186906	N	N	0	N	00	N
150	20241004	110613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30350	350	2	1.17	1205011550	39383	29.05	29750	31400	29750	39000	21000	30000	30597.25	9.40	0	1840	33400	31700	30700	29000	28000	31200	28500	63	9000	500	22800	50	1	12621492	3831	9.98	0.74	12	0.31	3041.00	40937.00	34900	20240930	-13.04	19430	20231024	56.20	34900	-13.04	20240930	20200	50.25	20240419	34900	-13.04	20240930	19430	56.20	20231024	1.43	N	084110	500	63 억		1186906	N	N	0	N	00	N
151	20241004	100612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30450	450	2	1.50	862999100	28160	20.77	29750	31400	29750	39000	21000	30000	30646.27	9.40	0	1480	33400	31700	30700	29000	28000	31200	28500	63	9000	500	22800	50	1	12621492	3843	10.01	0.74	12	0.22	3041.00	40937.00	34900	20240930	-12.75	19430	20231024	56.72	34900	-12.75	20240930	20200	50.74	20240419	34900	-12.75	20240930	19430	56.72	20231024	1.43	N	084110	500	63 억		1186906	N	N	0	N	00	N
152	20241004	090612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30900	900	2	3.00	154370200	5067	3.74	29750	31200	29750	39000	21000	30000	30465.80	9.40	0	1362	33400	31700	30700	29000	28000	31200	28500	63	9000	500	22800	50	1	12621492	3900	10.16	0.75	12	0.04	3041.00	40937.00	34900	20240930	-11.46	19430	20231024	59.03	34900	-11.46	20240930	20200	52.97	20240419	34900	-11.46	20240930	19430	59.03	20231024	1.43	N	084110	500	63 억		1186906	N	N	0	N	00	N
153	20241002	160609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30000	-2500	5	-7.69	4129194150	134619	75.65	31900	32400	29700	42250	22750	32500	30673.95	9.33	0	8385	36033	34266	33133	31366	30233	33700	30800	63	9750	500	24700	50	1	12621492	3786	9.87	0.73	12	1.07	3041.00	40937.00	34900	20240930	-14.04	19430	20231024	54.40	34900	-14.04	20240930	20200	48.51	20240419	34900	-14.04	20240930	19430	54.40	20231024	1.39	N	084110	500	63 억		1177672	N	N	0	N	00	N
154	20241002	150620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	-2450	5	-7.54	3732878300	121358	68.20	31900	32400	29800	42250	22750	32500	30757.45	9.33	0	3710	36033	34266	33133	31366	30233	33700	30800	63	9750	500	24700	50	1	12621492	3793	9.88	0.73	12	0.96	3041.00	40937.00	34900	20240930	-13.90	19430	20231024	54.66	34900	-13.90	20240930	20200	48.76	20240419	34900	-13.90	20240930	19430	54.66	20231024	1.39	N	084110	500	63 억		1177672	N	N	0	N	00	N
155	20241002	140618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30700	-1800	5	-5.54	2938174750	94944	53.36	31900	32400	30050	42250	22750	32500	30944.37	9.33	0	-436	36033	34266	33133	31366	30233	33700	30800	63	9750	500	24700	50	1	12621492	3875	10.10	0.75	12	0.75	3041.00	40937.00	34900	20240930	-12.03	19430	20231024	58.00	34900	-12.03	20240930	20200	51.98	20240419	34900	-12.03	20240930	19430	58.00	20231024	1.39	N	084110	500	63 억		1177672	N	N	0	N	00	N
156	20241002	130612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	-2300	5	-7.08	2534186200	81635	45.88	31900	32400	30050	42250	22750	32500	31040.67	9.33	0	1264	36033	34266	33133	31366	30233	33700	30800	63	9750	500	24700	50	1	12621492	3812	9.93	0.74	12	0.65	3041.00	40937.00	34900	20240930	-13.47	19430	20231024	55.43	34900	-13.47	20240930	20200	49.50	20240419	34900	-13.47	20240930	19430	55.43	20231024	1.39	N	084110	500	63 억		1177672	N	N	0	N	00	N
157	20241002	120608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30550	-1950	5	-6.00	2172460950	69707	39.17	31900	32400	30400	42250	22750	32500	31163.23	9.33	0	-310	36033	34266	33133	31366	30233	33700	30800	63	9750	500	24700	50	1	12621492	3856	10.05	0.75	12	0.55	3041.00	40937.00	34900	20240930	-12.46	19430	20231024	57.23	34900	-12.46	20240930	20200	51.24	20240419	34900	-12.46	20240930	19430	57.23	20231024	1.39	N	084110	500	63 억		1177672	N	N	0	N	00	N
158	20241002	110603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30850	-1650	5	-5.08	1931464800	61863	34.77	31900	32400	30400	42250	22750	32500	31219.08	9.33	0	1630	36033	34266	33133	31366	30233	33700	30800	63	9750	500	24700	50	1	12621492	3894	10.14	0.75	12	0.49	3041.00	40937.00	34900	20240930	-11.60	19430	20231024	58.78	34900	-11.60	20240930	20200	52.72	20240419	34900	-11.60	20240930	19430	58.78	20231024	1.39	N	084110	500	63 억		1177672	N	N	0	N	00	N
159	20241002	100602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31450	-1050	5	-3.23	1016806100	32225	18.11	31900	32400	31000	42250	22750	32500	31549.67	9.33	0	3643	36033	34266	33133	31366	30233	33700	30800	63	9750	500	24700	50	1	12621492	3969	10.34	0.77	12	0.26	3041.00	40937.00	34900	20240930	-9.89	19430	20231024	61.86	34900	-9.89	20240930	20200	55.69	20240419	34900	-9.89	20240930	19430	61.86	20231024	1.39	N	084110	500	63 억		1177672	N	N	0	N	00	N
160	20241002	090600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31750	-750	5	-2.31	384969050	12236	6.88	31900	31950	31000	42250	22750	32500	31451.37	9.33	0	-531	36033	34266	33133	31366	30233	33700	30800	63	9750	500	24700	50	1	12621492	4007	10.44	0.78	12	0.10	3041.00	40937.00	34900	20240930	-9.03	19430	20231024	63.41	34900	-9.03	20240930	20200	57.18	20240419	34900	-9.03	20240930	19430	63.41	20231024	1.39	N	084110	500	63 억		1177672	N	N	0	N	00	N