KissMeData/196300/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	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	60	2	0.48	251252000	20051	33.27	12600	12790	12330	16380	8820	12600	12530.65	0.76	0	-485	14093	13346	12973	12226	11853	13160	12040	30	3780	500	8560	10	1	6003387	760	-8.27	7.14	12	0.33	-1531.00	1772.00	19000	20240131	-33.37	9000	20240805	40.67	19000	-33.37	20240131	9000	40.67	20240805	19000	-33.37	20240131	9000	40.67	20240805	0.08	N	196300	500	30 억		45876	N	N	0	N	00	N
3	20241031	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	70	2	0.56	233321360	18639	30.93	12600	12790	12330	16380	8820	12600	12517.91	0.76	0	584	14093	13346	12973	12226	11853	13160	12040	30	3780	500	8560	10	1	6003387	761	-8.28	7.15	12	0.31	-1531.00	1772.00	19000	20240131	-33.32	9000	20240805	40.78	19000	-33.32	20240131	9000	40.78	20240805	19000	-33.32	20240131	9000	40.78	20240805	0.08	N	196300	500	30 억		45876	N	N	0	N	00	N
4	20241031	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	-140	5	-1.11	153989540	12374	20.53	12600	12760	12330	16380	8820	12600	12444.60	0.76	0	42	14093	13346	12973	12226	11853	13160	12040	30	3780	500	8560	10	1	6003387	748	-8.14	7.03	12	0.21	-1531.00	1772.00	19000	20240131	-34.42	9000	20240805	38.44	19000	-34.42	20240131	9000	38.44	20240805	19000	-34.42	20240131	9000	38.44	20240805	0.08	N	196300	500	30 억		45876	N	N	0	N	00	N
5	20241031	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	-140	5	-1.11	146899990	11806	19.59	12600	12760	12330	16380	8820	12600	12442.82	0.76	0	86	14093	13346	12973	12226	11853	13160	12040	30	3780	500	8560	10	1	6003387	748	-8.14	7.03	12	0.20	-1531.00	1772.00	19000	20240131	-34.42	9000	20240805	38.44	19000	-34.42	20240131	9000	38.44	20240805	19000	-34.42	20240131	9000	38.44	20240805	0.08	N	196300	500	30 억		45876	N	N	0	N	00	N
6	20241031	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-70	5	-0.56	139926530	11248	18.67	12600	12760	12330	16380	8820	12600	12440.13	0.76	0	77	14093	13346	12973	12226	11853	13160	12040	30	3780	500	8560	10	1	6003387	752	-8.18	7.07	12	0.19	-1531.00	1772.00	19000	20240131	-34.05	9000	20240805	39.22	19000	-34.05	20240131	9000	39.22	20240805	19000	-34.05	20240131	9000	39.22	20240805	0.08	N	196300	500	30 억		45876	N	N	0	N	00	N
7	20241031	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-70	5	-0.56	103339310	8304	13.78	12600	12760	12330	16380	8820	12600	12444.52	0.76	0	1267	14093	13346	12973	12226	11853	13160	12040	30	3780	500	8560	10	1	6003387	752	-8.18	7.07	12	0.14	-1531.00	1772.00	19000	20240131	-34.05	9000	20240805	39.22	19000	-34.05	20240131	9000	39.22	20240805	19000	-34.05	20240131	9000	39.22	20240805	0.08	N	196300	500	30 억		45876	N	N	0	N	00	N
8	20241031	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-170	5	-1.35	89268660	7176	11.91	12600	12760	12330	16380	8820	12600	12439.89	0.76	0	857	14093	13346	12973	12226	11853	13160	12040	30	3780	500	8560	10	1	6003387	746	-8.12	7.01	12	0.12	-1531.00	1772.00	19000	20240131	-34.58	9000	20240805	38.11	19000	-34.58	20240131	9000	38.11	20240805	19000	-34.58	20240131	9000	38.11	20240805	0.08	N	196300	500	30 억		45876	N	N	0	N	00	N
9	20241031	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	12410	-190	5	-1.51	33785790	2716	4.51	12600	12760	12330	16380	8820	12600	12439.54	0.76	0	530	14093	13346	12973	12226	11853	13160	12040	30	3780	500	8560	10	1	6003387	745	-8.11	7.00	12	0.05	-1531.00	1772.00	19000	20240131	-34.68	9000	20240805	37.89	19000	-34.68	20240131	9000	37.89	20240805	19000	-34.68	20240131	9000	37.89	20240805	0.08	N	196300	500	30 억		45876	N	N	0	N	00	N
10	20241030	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-400	5	-3.08	773496990	60249	102.35	12880	13720	12600	16900	9100	13000	12838.34	1.01	0	-15057	13700	13350	12750	12400	11800	13525	12575	30	3900	500	8840	10	1	6003387	756	-8.23	7.11	12	1.00	-1531.00	1772.00	19000	20240131	-33.68	9000	20240805	40.00	19000	-33.68	20240131	9000	40.00	20240805	19000	-33.68	20240131	9000	40.00	20240805	0.08	N	196300	500	30 억		60929	N	N	0	N	00	N
11	20241030	151051	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-310	5	-2.38	734384120	57153	97.09	12880	13720	12610	16900	9100	13000	12849.44	1.01	0	-14525	13700	13350	12750	12400	11800	13525	12575	30	3900	500	8840	10	1	6003387	762	-8.29	7.16	12	0.95	-1531.00	1772.00	19000	20240131	-33.21	9000	20240805	41.00	19000	-33.21	20240131	9000	41.00	20240805	19000	-33.21	20240131	9000	41.00	20240805	0.08	N	196300	500	30 억		60929	N	N	0	N	00	N
12	20241030	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-260	5	-2.00	657875070	51122	86.85	12880	13720	12610	16900	9100	13000	12868.72	1.01	0	-10494	13700	13350	12750	12400	11800	13525	12575	30	3900	500	8840	10	1	6003387	765	-8.32	7.19	12	0.85	-1531.00	1772.00	19000	20240131	-32.95	9000	20240805	41.56	19000	-32.95	20240131	9000	41.56	20240805	19000	-32.95	20240131	9000	41.56	20240805	0.08	N	196300	500	30 억		60929	N	N	0	N	00	N
13	20241030	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-190	5	-1.46	637806010	49549	84.18	12880	13720	12610	16900	9100	13000	12872.23	1.01	0	-10551	13700	13350	12750	12400	11800	13525	12575	30	3900	500	8840	10	1	6003387	769	-8.37	7.23	12	0.83	-1531.00	1772.00	19000	20240131	-32.58	9000	20240805	42.33	19000	-32.58	20240131	9000	42.33	20240805	19000	-32.58	20240131	9000	42.33	20240805	0.08	N	196300	500	30 억		60929	N	N	0	N	00	N
14	20241030	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-220	5	-1.69	612342020	47556	80.79	12880	13720	12610	16900	9100	13000	12876.23	1.01	0	-10041	13700	13350	12750	12400	11800	13525	12575	30	3900	500	8840	10	1	6003387	767	-8.35	7.21	12	0.79	-1531.00	1772.00	19000	20240131	-32.74	9000	20240805	42.00	19000	-32.74	20240131	9000	42.00	20240805	19000	-32.74	20240131	9000	42.00	20240805	0.08	N	196300	500	30 억		60929	N	N	0	N	00	N
15	20241030	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-160	5	-1.23	592783210	46027	78.19	12880	13720	12610	16900	9100	13000	12879.03	1.01	0	-9199	13700	13350	12750	12400	11800	13525	12575	30	3900	500	8840	10	1	6003387	771	-8.39	7.25	12	0.77	-1531.00	1772.00	19000	20240131	-32.42	9000	20240805	42.67	19000	-32.42	20240131	9000	42.67	20240805	19000	-32.42	20240131	9000	42.67	20240805	0.08	N	196300	500	30 억		60929	N	N	0	N	00	N
16	20241030	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-360	5	-2.77	544111190	42225	71.73	12880	13720	12610	16900	9100	13000	12885.99	1.01	0	-9053	13700	13350	12750	12400	11800	13525	12575	30	3900	500	8840	10	1	6003387	759	-8.26	7.13	12	0.70	-1531.00	1772.00	19000	20240131	-33.47	9000	20240805	40.44	19000	-33.47	20240131	9000	40.44	20240805	19000	-33.47	20240131	9000	40.44	20240805	0.08	N	196300	500	30 억		60929	N	N	0	N	00	N
17	20241030	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	-270	5	-2.08	23564270	1848	3.14	12880	12900	12610	16900	9100	13000	12751.09	1.01	0	-774	13700	13350	12750	12400	11800	13525	12575	30	3900	500	8840	10	1	6003387	764	-8.31	7.18	12	0.03	-1531.00	1772.00	19000	20240131	-33.00	9000	20240805	41.44	19000	-33.00	20240131	9000	41.44	20240805	19000	-33.00	20240131	9000	41.44	20240805	0.08	N	196300	500	30 억		60929	N	N	0	N	00	N
18	20241029	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	320	2	2.52	737435510	58598	111.01	12790	13100	12150	16480	8880	12680	12581.97	0.88	0	8282	13620	13150	12820	12350	12020	13385	12585	30	3800	500	8620	10	1	6003387	780	-8.49	7.34	12	0.98	-1531.00	1772.00	19000	20240131	-31.58	9000	20240805	44.44	19000	-31.58	20240131	9000	44.44	20240805	19000	-31.58	20240131	9000	44.44	20240805	0.08	N	196300	500	30 억		52647	N	N	0	N	00	N
19	20241029	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	170	2	1.34	681054410	54235	102.74	12790	13100	12150	16480	8880	12680	12557.47	0.88	0	6858	13620	13150	12820	12350	12020	13385	12585	30	3800	500	8620	10	1	6003387	771	-8.39	7.25	12	0.90	-1531.00	1772.00	19000	20240131	-32.37	9000	20240805	42.78	19000	-32.37	20240131	9000	42.78	20240805	19000	-32.37	20240131	9000	42.78	20240805	0.08	N	196300	500	30 억		52647	N	N	0	N	00	N
20	20241029	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-80	5	-0.63	646446930	51506	97.57	12790	13100	12150	16480	8880	12680	12550.91	0.88	0	7025	13620	13150	12820	12350	12020	13385	12585	30	3800	500	8620	10	1	6003387	756	-8.23	7.11	12	0.86	-1531.00	1772.00	19000	20240131	-33.68	9000	20240805	40.00	19000	-33.68	20240131	9000	40.00	20240805	19000	-33.68	20240131	9000	40.00	20240805	0.08	N	196300	500	30 억		52647	N	N	0	N	00	N
21	20241029	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	230	2	1.81	575069190	45879	86.91	12790	13100	12150	16480	8880	12680	12534.48	0.88	0	5684	13620	13150	12820	12350	12020	13385	12585	30	3800	500	8620	10	1	6003387	775	-8.43	7.29	12	0.76	-1531.00	1772.00	19000	20240131	-32.05	9000	20240805	43.44	19000	-32.05	20240131	9000	43.44	20240805	19000	-32.05	20240131	9000	43.44	20240805	0.08	N	196300	500	30 억		52647	N	N	0	N	00	N
22	20241029	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	300	2	2.37	545761040	43613	82.62	12790	13100	12150	16480	8880	12680	12513.72	0.88	0	5693	13620	13150	12820	12350	12020	13385	12585	30	3800	500	8620	10	1	6003387	779	-8.48	7.33	12	0.73	-1531.00	1772.00	19000	20240131	-31.68	9000	20240805	44.22	19000	-31.68	20240131	9000	44.22	20240805	19000	-31.68	20240131	9000	44.22	20240805	0.08	N	196300	500	30 억		52647	N	N	0	N	00	N
23	20241029	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	210	2	1.66	457524610	36803	69.72	12790	13000	12150	16480	8880	12680	12431.72	0.88	0	4576	13620	13150	12820	12350	12020	13385	12585	30	3800	500	8620	10	1	6003387	774	-8.42	7.27	12	0.61	-1531.00	1772.00	19000	20240131	-32.16	9000	20240805	43.22	19000	-32.16	20240131	9000	43.22	20240805	19000	-32.16	20240131	9000	43.22	20240805	0.08	N	196300	500	30 억		52647	N	N	0	N	00	N
24	20241029	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-480	5	-3.79	283178030	23012	43.59	12790	12790	12150	16480	8880	12680	12305.67	0.88	0	2256	13620	13150	12820	12350	12020	13385	12585	30	3800	500	8620	10	1	6003387	732	-7.97	6.88	12	0.38	-1531.00	1772.00	19000	20240131	-35.79	9000	20240805	35.56	19000	-35.79	20240131	9000	35.56	20240805	19000	-35.79	20240131	9000	35.56	20240805	0.08	N	196300	500	30 억		52647	N	N	0	N	00	N
25	20241028	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	100	2	0.79	678095240	52731	173.06	12580	13290	12490	16350	8810	12580	12861.19	0.89	0	-842	13020	12800	12570	12350	12120	12805	12355	30	3770	500	8550	10	1	6003387	761	-8.28	7.16	12	0.88	-1531.00	1772.00	19000	20240131	-33.26	9000	20240805	40.89	19000	-33.26	20240131	9000	40.89	20240805	19000	-33.26	20240131	9000	40.89	20240805	0.08	N	196300	500	30 억		53488	N	N	0	N	00	N
26	20241028	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	40	2	0.32	673114610	52338	171.77	12580	13290	12490	16350	8810	12580	12862.60	0.89	0	-768	13020	12800	12570	12350	12120	12805	12355	30	3770	500	8550	10	1	6003387	758	-8.24	7.12	12	0.87	-1531.00	1772.00	19000	20240131	-33.58	9000	20240805	40.22	19000	-33.58	20240131	9000	40.22	20240805	19000	-33.58	20240131	9000	40.22	20240805	0.08	N	196300	500	30 억		53488	N	N	0	N	00	N
27	20241028	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	100	2	0.79	563255590	43645	143.24	12580	13290	12490	16350	8810	12580	12907.73	0.89	0	-521	13020	12800	12570	12350	12120	12805	12355	30	3770	500	8550	10	1	6003387	761	-8.28	7.16	12	0.73	-1531.00	1772.00	19000	20240131	-33.26	9000	20240805	40.89	19000	-33.26	20240131	9000	40.89	20240805	19000	-33.26	20240131	9000	40.89	20240805	0.08	N	196300	500	30 억		53488	N	N	0	N	00	N
28	20241028	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	120	2	0.95	519561720	40199	131.93	12580	13290	12490	16350	8810	12580	12927.44	0.89	0	642	13020	12800	12570	12350	12120	12805	12355	30	3770	500	8550	10	1	6003387	762	-8.30	7.17	12	0.67	-1531.00	1772.00	19000	20240131	-33.16	9000	20240805	41.11	19000	-33.16	20240131	9000	41.11	20240805	19000	-33.16	20240131	9000	41.11	20240805	0.08	N	196300	500	30 억		53488	N	N	0	N	00	N
29	20241028	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	100	2	0.79	501841630	38804	127.36	12580	13290	12490	16350	8810	12580	12935.59	0.89	0	-17	13020	12800	12570	12350	12120	12805	12355	30	3770	500	8550	10	1	6003387	761	-8.28	7.16	12	0.65	-1531.00	1772.00	19000	20240131	-33.26	9000	20240805	40.89	19000	-33.26	20240131	9000	40.89	20240805	19000	-33.26	20240131	9000	40.89	20240805	0.08	N	196300	500	30 억		53488	N	N	0	N	00	N
30	20241028	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	270	2	2.15	455503860	35166	115.42	12580	13290	12490	16350	8810	12580	12956.30	0.89	0	681	13020	12800	12570	12350	12120	12805	12355	30	3770	500	8550	10	1	6003387	771	-8.39	7.25	12	0.59	-1531.00	1772.00	19000	20240131	-32.37	9000	20240805	42.78	19000	-32.37	20240131	9000	42.78	20240805	19000	-32.37	20240131	9000	42.78	20240805	0.08	N	196300	500	30 억		53488	N	N	0	N	00	N
31	20241028	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	270	2	2.15	398476160	30754	100.94	12580	13290	12490	16350	8810	12580	12960.75	0.89	0	1319	13020	12800	12570	12350	12120	12805	12355	30	3770	500	8550	10	1	6003387	771	-8.39	7.25	12	0.51	-1531.00	1772.00	19000	20240131	-32.37	9000	20240805	42.78	19000	-32.37	20240131	9000	42.78	20240805	19000	-32.37	20240131	9000	42.78	20240805	0.08	N	196300	500	30 억		53488	N	N	0	N	00	N
32	20241028	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	460	2	3.66	130250450	10096	33.14	12580	13200	12490	16350	8810	12580	12911.44	0.89	0	-528	13020	12800	12570	12350	12120	12805	12355	30	3770	500	8550	10	1	6003387	783	-8.52	7.36	12	0.17	-1531.00	1772.00	19000	20240131	-31.37	9000	20240805	44.89	19000	-31.37	20240131	9000	44.89	20240805	19000	-31.37	20240131	9000	44.89	20240805	0.08	N	196300	500	30 억		53488	N	N	0	N	00	N
33	20241025	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	12580	-20	5	-0.16	376281190	30212	59.15	12580	12790	12340	16380	8820	12600	12454.27	0.89	0	295	13313	12956	12723	12366	12133	12840	12250	30	3780	500	8560	10	1	6003387	755	-8.22	7.10	12	0.50	-1531.00	1772.00	19000	20240131	-33.79	9000	20240805	39.78	19000	-33.79	20240131	9000	39.78	20240805	19000	-33.79	20240131	9000	39.78	20240805	0.08	N	196300	500	30 억		53193	N	N	0	N	00	N
34	20241025	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-80	5	-0.63	354508660	28482	55.76	12580	12790	12340	16380	8820	12600	12446.65	0.89	0	612	13313	12956	12723	12366	12133	12840	12250	30	3780	500	8560	10	1	6003387	752	-8.18	7.07	12	0.47	-1531.00	1772.00	19000	20240131	-34.11	9000	20240805	39.11	19000	-34.11	20240131	9000	39.11	20240805	19000	-34.11	20240131	9000	39.11	20240805	0.08	N	196300	500	30 억		53193	N	N	0	N	00	N
35	20241025	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-150	5	-1.19	287057820	23111	45.25	12580	12740	12340	16380	8820	12600	12420.68	0.89	0	924	13313	12956	12723	12366	12133	12840	12250	30	3780	500	8560	10	1	6003387	747	-8.13	7.03	12	0.38	-1531.00	1772.00	19000	20240131	-34.47	9000	20240805	38.33	19000	-34.47	20240131	9000	38.33	20240805	19000	-34.47	20240131	9000	38.33	20240805	0.08	N	196300	500	30 억		53193	N	N	0	N	00	N
36	20241025	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-160	5	-1.27	258076060	20776	40.68	12580	12740	12340	16380	8820	12600	12421.66	0.89	0	1487	13313	12956	12723	12366	12133	12840	12250	30	3780	500	8560	10	1	6003387	747	-8.13	7.02	12	0.35	-1531.00	1772.00	19000	20240131	-34.53	9000	20240805	38.22	19000	-34.53	20240131	9000	38.22	20240805	19000	-34.53	20240131	9000	38.22	20240805	0.08	N	196300	500	30 억		53193	N	N	0	N	00	N
37	20241025	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-220	5	-1.75	249541270	20088	39.33	12580	12740	12340	16380	8820	12600	12422.23	0.89	0	1232	13313	12956	12723	12366	12133	12840	12250	30	3780	500	8560	10	1	6003387	743	-8.09	6.99	12	0.33	-1531.00	1772.00	19000	20240131	-34.84	9000	20240805	37.56	19000	-34.84	20240131	9000	37.56	20240805	19000	-34.84	20240131	9000	37.56	20240805	0.08	N	196300	500	30 억		53193	N	N	0	N	00	N
38	20241025	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	12420	-180	5	-1.43	211753670	17034	33.35	12580	12740	12380	16380	8820	12600	12431.04	0.89	0	399	13313	12956	12723	12366	12133	12840	12250	30	3780	500	8560	10	1	6003387	746	-8.11	7.01	12	0.28	-1531.00	1772.00	19000	20240131	-34.63	9000	20240805	38.00	19000	-34.63	20240131	9000	38.00	20240805	19000	-34.63	20240131	9000	38.00	20240805	0.08	N	196300	500	30 억		53193	N	N	0	N	00	N
39	20241025	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	-110	5	-0.87	114005480	9155	17.92	12580	12740	12390	16380	8820	12600	12452.49	0.89	0	29	13313	12956	12723	12366	12133	12840	12250	30	3780	500	8560	10	1	6003387	750	-8.16	7.05	12	0.15	-1531.00	1772.00	19000	20240131	-34.26	9000	20240805	38.78	19000	-34.26	20240131	9000	38.78	20240805	19000	-34.26	20240131	9000	38.78	20240805	0.08	N	196300	500	30 억		53193	N	N	0	N	00	N
40	20241025	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	-140	5	-1.11	11058280	882	1.73	12580	12740	12460	16380	8820	12600	12536.29	0.89	0	-169	13313	12956	12723	12366	12133	12840	12250	30	3780	500	8560	10	1	6003387	748	-8.14	7.03	12	0.01	-1531.00	1772.00	19000	20240131	-34.42	9000	20240805	38.44	19000	-34.42	20240131	9000	38.44	20240805	19000	-34.42	20240131	9000	38.44	20240805	0.08	N	196300	500	30 억		53193	N	N	0	N	00	N
41	20241024	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-400	5	-3.08	642250130	50629	75.40	12980	13080	12490	16900	9100	13000	12685.42	0.73	0	9356	13966	13482	13146	12662	12326	13315	12495	30	3900	500	8840	10	1	6003387	756	-8.23	7.11	12	0.84	-1531.00	1772.00	19000	20240131	-33.68	9000	20240805	40.00	19000	-33.68	20240131	9000	40.00	20240805	19000	-33.68	20240131	9000	40.00	20240805	0.09	N	196300	500	30 억		43830	N	N	0	N	00	N
42	20241024	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-460	5	-3.54	620961290	48935	72.88	12980	13080	12490	16900	9100	13000	12689.51	0.73	0	8914	13966	13482	13146	12662	12326	13315	12495	30	3900	500	8840	10	1	6003387	753	-8.19	7.08	12	0.82	-1531.00	1772.00	19000	20240131	-34.00	9000	20240805	39.33	19000	-34.00	20240131	9000	39.33	20240805	19000	-34.00	20240131	9000	39.33	20240805	0.09	N	196300	500	30 억		43830	N	N	0	N	00	N
43	20241024	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-390	5	-3.00	535858990	42145	62.77	12980	13080	12510	16900	9100	13000	12714.65	0.73	0	7066	13966	13482	13146	12662	12326	13315	12495	30	3900	500	8840	10	1	6003387	757	-8.24	7.12	12	0.70	-1531.00	1772.00	19000	20240131	-33.63	9000	20240805	40.11	19000	-33.63	20240131	9000	40.11	20240805	19000	-33.63	20240131	9000	40.11	20240805	0.09	N	196300	500	30 억		43830	N	N	0	N	00	N
44	20241024	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-370	5	-2.85	484505010	38052	56.67	12980	13080	12520	16900	9100	13000	12732.71	0.73	0	6257	13966	13482	13146	12662	12326	13315	12495	30	3900	500	8840	10	1	6003387	758	-8.25	7.13	12	0.63	-1531.00	1772.00	19000	20240131	-33.53	9000	20240805	40.33	19000	-33.53	20240131	9000	40.33	20240805	19000	-33.53	20240131	9000	40.33	20240805	0.09	N	196300	500	30 억		43830	N	N	0	N	00	N
45	20241024	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-220	5	-1.69	235758210	18352	27.33	12980	13080	12700	16900	9100	13000	12846.46	0.73	0	826	13966	13482	13146	12662	12326	13315	12495	30	3900	500	8840	10	1	6003387	767	-8.35	7.21	12	0.31	-1531.00	1772.00	19000	20240131	-32.74	9000	20240805	42.00	19000	-32.74	20240131	9000	42.00	20240805	19000	-32.74	20240131	9000	42.00	20240805	0.09	N	196300	500	30 억		43830	N	N	0	N	00	N
46	20241024	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-230	5	-1.77	228286120	17768	26.46	12980	13080	12700	16900	9100	13000	12848.16	0.73	0	810	13966	13482	13146	12662	12326	13315	12495	30	3900	500	8840	10	1	6003387	767	-8.34	7.21	12	0.30	-1531.00	1772.00	19000	20240131	-32.79	9000	20240805	41.89	19000	-32.79	20240131	9000	41.89	20240805	19000	-32.79	20240131	9000	41.89	20240805	0.09	N	196300	500	30 억		43830	N	N	0	N	00	N
47	20241024	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-110	5	-0.85	133202730	10343	15.40	12980	13080	12700	16900	9100	13000	12878.54	0.73	0	1721	13966	13482	13146	12662	12326	13315	12495	30	3900	500	8840	10	1	6003387	774	-8.42	7.27	12	0.17	-1531.00	1772.00	19000	20240131	-32.16	9000	20240805	43.22	19000	-32.16	20240131	9000	43.22	20240805	19000	-32.16	20240131	9000	43.22	20240805	0.09	N	196300	500	30 억		43830	N	N	0	N	00	N
48	20241024	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-100	5	-0.77	23148630	1790	2.67	12980	13080	12860	16900	9100	13000	12932.20	0.73	0	80	13966	13482	13146	12662	12326	13315	12495	30	3900	500	8840	10	1	6003387	774	-8.43	7.28	12	0.03	-1531.00	1772.00	19000	20240131	-32.11	9000	20240805	43.33	19000	-32.11	20240131	9000	43.33	20240805	19000	-32.11	20240131	9000	43.33	20240805	0.09	N	196300	500	30 억		43830	N	N	0	N	00	N
49	20241023	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-440	5	-3.27	881547810	66929	48.01	13440	13630	12810	17470	9410	13440	13171.30	0.60	0	7723	15386	14412	13926	12952	12466	14170	12710	30	4030	500	9130	10	1	6003387	780	-8.49	7.34	12	1.11	-1531.00	1772.00	19000	20240131	-31.58	9000	20240805	44.44	19000	-31.58	20240131	9000	44.44	20240805	19000	-31.58	20240131	9000	44.44	20240805	0.11	N	196300	500	30 억		36089	N	N	0	N	00	N
50	20241023	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-350	5	-2.60	841059590	63820	45.78	13440	13630	12810	17470	9410	13440	13178.48	0.60	0	7287	15386	14412	13926	12952	12466	14170	12710	30	4030	500	9130	10	1	6003387	786	-8.55	7.39	12	1.06	-1531.00	1772.00	19000	20240131	-31.11	9000	20240805	45.44	19000	-31.11	20240131	9000	45.44	20240805	19000	-31.11	20240131	9000	45.44	20240805	0.11	N	196300	500	30 억		36089	N	N	0	N	00	N
51	20241023	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-540	5	-4.02	749535150	56826	40.76	13440	13630	12810	17470	9410	13440	13189.85	0.60	0	5485	15386	14412	13926	12952	12466	14170	12710	30	4030	500	9130	10	1	6003387	774	-8.43	7.28	12	0.95	-1531.00	1772.00	19000	20240131	-32.11	9000	20240805	43.33	19000	-32.11	20240131	9000	43.33	20240805	19000	-32.11	20240131	9000	43.33	20240805	0.11	N	196300	500	30 억		36089	N	N	0	N	00	N
52	20241023	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-410	5	-3.05	676500320	51182	36.71	13440	13630	12810	17470	9410	13440	13217.39	0.60	0	4251	15386	14412	13926	12952	12466	14170	12710	30	4030	500	9130	10	1	6003387	782	-8.51	7.35	12	0.85	-1531.00	1772.00	19000	20240131	-31.42	9000	20240805	44.78	19000	-31.42	20240131	9000	44.78	20240805	19000	-31.42	20240131	9000	44.78	20240805	0.11	N	196300	500	30 억		36089	N	N	0	N	00	N
53	20241023	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-290	5	-2.16	624331990	47190	33.85	13440	13630	12810	17470	9410	13440	13230.02	0.60	0	6667	15386	14412	13926	12952	12466	14170	12710	30	4030	500	9130	10	1	6003387	789	-8.59	7.42	12	0.79	-1531.00	1772.00	19000	20240131	-30.79	9000	20240805	46.11	19000	-30.79	20240131	9000	46.11	20240805	19000	-30.79	20240131	9000	46.11	20240805	0.11	N	196300	500	30 억		36089	N	N	0	N	00	N
54	20241023	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-400	5	-2.98	490761760	36871	26.45	13440	13630	13000	17470	9410	13440	13310.11	0.60	0	4089	15386	14412	13926	12952	12466	14170	12710	30	4030	500	9130	10	1	6003387	783	-8.52	7.36	12	0.61	-1531.00	1772.00	19000	20240131	-31.37	9000	20240805	44.89	19000	-31.37	20240131	9000	44.89	20240805	19000	-31.37	20240131	9000	44.89	20240805	0.11	N	196300	500	30 억		36089	N	N	0	N	00	N
55	20241023	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	50	2	0.37	232302360	17303	12.41	13440	13630	13250	17470	9410	13440	13425.52	0.60	0	1704	15386	14412	13926	12952	12466	14170	12710	30	4030	500	9130	10	1	6003387	810	-8.81	7.61	12	0.29	-1531.00	1772.00	19000	20240131	-29.00	9000	20240805	49.89	19000	-29.00	20240131	9000	49.89	20240805	19000	-29.00	20240131	9000	49.89	20240805	0.11	N	196300	500	30 억		36089	N	N	0	N	00	N
56	20241023	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	40	2	0.30	33610500	2494	1.79	13440	13570	13440	17470	9410	13440	13477.06	0.60	0	587	15386	14412	13926	12952	12466	14170	12710	30	4030	500	9130	10	1	6003387	809	-8.80	7.61	12	0.04	-1531.00	1772.00	19000	20240131	-29.05	9000	20240805	49.78	19000	-29.05	20240131	9000	49.78	20240805	19000	-29.05	20240131	9000	49.78	20240805	0.11	N	196300	500	30 억		36089	N	N	0	N	00	N
57	20241022	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	-1060	5	-7.31	1927949090	138534	33.06	14820	14900	13440	18850	10150	14500	13914.14	0.43	0	8941	17380	15940	14860	13420	12340	16660	14140	30	4350	500	9860	10	1	6003387	807	-8.78	7.58	12	2.31	-1531.00	1772.00	19000	20240131	-29.26	9000	20240805	49.33	19000	-29.26	20240131	9000	49.33	20240805	19000	-29.26	20240131	9000	49.33	20240805	0.08	N	196300	500	30 억		26114	N	N	0	N	00	N
58	20241022	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	-990	5	-6.83	1870938680	134302	32.05	14820	14900	13510	18850	10150	14500	13928.04	0.43	0	8318	17380	15940	14860	13420	12340	16660	14140	30	4350	500	9860	10	1	6003387	811	-8.82	7.62	12	2.24	-1531.00	1772.00	19000	20240131	-28.89	9000	20240805	50.11	19000	-28.89	20240131	9000	50.11	20240805	19000	-28.89	20240131	9000	50.11	20240805	0.08	N	196300	500	30 억		26114	N	N	0	N	00	N
59	20241022	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-720	5	-4.97	1492895770	106587	25.43	14820	14900	13660	18850	10150	14500	14003.31	0.43	0	3638	17380	15940	14860	13420	12340	16660	14140	30	4350	500	9860	10	1	6003387	827	-9.00	7.78	12	1.78	-1531.00	1772.00	19000	20240131	-27.47	9000	20240805	53.11	19000	-27.47	20240131	9000	53.11	20240805	19000	-27.47	20240131	9000	53.11	20240805	0.08	N	196300	500	30 억		26114	N	N	0	N	00	N
60	20241022	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-840	5	-5.79	1365771370	97406	23.24	14820	14900	13660	18850	10150	14500	14018.19	0.43	0	3615	17380	15940	14860	13420	12340	16660	14140	30	4350	500	9860	10	1	6003387	820	-8.92	7.71	12	1.62	-1531.00	1772.00	19000	20240131	-28.11	9000	20240805	51.78	19000	-28.11	20240131	9000	51.78	20240805	19000	-28.11	20240131	9000	51.78	20240805	0.08	N	196300	500	30 억		26114	N	N	0	N	00	N
61	20241022	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-590	5	-4.07	1139969150	81016	19.33	14820	14900	13760	18850	10150	14500	14067.42	0.43	0	8240	17380	15940	14860	13420	12340	16660	14140	30	4350	500	9860	10	1	6003387	835	-9.09	7.85	12	1.35	-1531.00	1772.00	19000	20240131	-26.79	9000	20240805	54.56	19000	-26.79	20240131	9000	54.56	20240805	19000	-26.79	20240131	9000	54.56	20240805	0.08	N	196300	500	30 억		26114	N	N	0	N	00	N
62	20241022	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-580	5	-4.00	1061557440	75372	17.98	14820	14900	13760	18850	10150	14500	14080.60	0.43	0	8714	17380	15940	14860	13420	12340	16660	14140	30	4350	500	9860	10	1	6003387	836	-9.09	7.86	12	1.26	-1531.00	1772.00	19000	20240131	-26.74	9000	20240805	54.67	19000	-26.74	20240131	9000	54.67	20240805	19000	-26.74	20240131	9000	54.67	20240805	0.08	N	196300	500	30 억		26114	N	N	0	N	00	N
63	20241022	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-530	5	-3.66	763849580	53841	12.85	14820	14900	13900	18850	10150	14500	14183.28	0.43	0	2733	17380	15940	14860	13420	12340	16660	14140	30	4350	500	9860	10	1	6003387	839	-9.12	7.88	12	0.90	-1531.00	1772.00	19000	20240131	-26.47	9000	20240805	55.22	19000	-26.47	20240131	9000	55.22	20240805	19000	-26.47	20240131	9000	55.22	20240805	0.08	N	196300	500	30 억		26114	N	N	0	N	00	N
64	20241022	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	-290	5	-2.00	292989510	20312	4.85	14820	14900	14120	18850	10150	14500	14421.94	0.43	0	5978	17380	15940	14860	13420	12340	16660	14140	30	4350	500	9860	10	1	6003387	853	-9.28	8.02	12	0.34	-1531.00	1772.00	19000	20240131	-25.21	9000	20240805	57.89	19000	-25.21	20240131	9000	57.89	20240805	19000	-25.21	20240131	9000	57.89	20240805	0.08	N	196300	500	30 억		26114	N	N	0	N	00	N
65	20241021	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	250	2	1.75	6167187210	416751	98.97	13920	16300	13780	18520	9980	14250	14799.73	0.47	0	-4558	16216	15232	14416	13432	12616	15725	13925	30	4270	500	9690	10	1	6003387	870	-9.47	8.18	12	6.94	-1531.00	1772.00	19000	20240131	-23.68	9000	20240805	61.11	19000	-23.68	20240131	9000	61.11	20240805	19000	-23.68	20240131	9000	61.11	20240805	0.08	N	196300	500	30 억		28184	N	N	0	N	00	N
66	20241021	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	150	2	1.05	5898886130	398174	94.56	13920	16300	13780	18520	9980	14250	14815.30	0.47	0	-7061	16216	15232	14416	13432	12616	15725	13925	30	4270	500	9690	10	1	6003387	864	-9.41	8.13	12	6.63	-1531.00	1772.00	19000	20240131	-24.21	9000	20240805	60.00	19000	-24.21	20240131	9000	60.00	20240805	19000	-24.21	20240131	9000	60.00	20240805	0.08	N	196300	500	30 억		28184	N	N	0	N	00	N
67	20241021	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-170	5	-1.19	878366720	62975	14.96	13920	14220	13780	18520	9980	14250	13946.34	0.47	0	1988	16216	15232	14416	13432	12616	15725	13925	30	4270	500	9690	10	1	6003387	845	-9.20	7.95	12	1.05	-1531.00	1772.00	19000	20240131	-25.89	9000	20240805	56.44	19000	-25.89	20240131	9000	56.44	20240805	19000	-25.89	20240131	9000	56.44	20240805	0.08	N	196300	500	30 억		28184	N	N	0	N	00	N
68	20241021	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-200	5	-1.40	801127490	57465	13.65	13920	14220	13780	18520	9980	14250	13939.42	0.47	0	1375	16216	15232	14416	13432	12616	15725	13925	30	4270	500	9690	10	1	6003387	843	-9.18	7.93	12	0.96	-1531.00	1772.00	19000	20240131	-26.05	9000	20240805	56.11	19000	-26.05	20240131	9000	56.11	20240805	19000	-26.05	20240131	9000	56.11	20240805	0.08	N	196300	500	30 억		28184	N	N	0	N	00	N
69	20241021	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	-120	5	-0.84	734331440	52727	12.52	13920	14220	13780	18520	9980	14250	13925.09	0.47	0	1652	16216	15232	14416	13432	12616	15725	13925	30	4270	500	9690	10	1	6003387	848	-9.23	7.97	12	0.88	-1531.00	1772.00	19000	20240131	-25.63	9000	20240805	57.00	19000	-25.63	20240131	9000	57.00	20240805	19000	-25.63	20240131	9000	57.00	20240805	0.08	N	196300	500	30 억		28184	N	N	0	N	00	N
70	20241021	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-160	5	-1.12	678891340	48778	11.58	13920	14220	13780	18520	9980	14250	13915.81	0.47	0	722	16216	15232	14416	13432	12616	15725	13925	30	4270	500	9690	10	1	6003387	846	-9.20	7.95	12	0.81	-1531.00	1772.00	19000	20240131	-25.84	9000	20240805	56.56	19000	-25.84	20240131	9000	56.56	20240805	19000	-25.84	20240131	9000	56.56	20240805	0.08	N	196300	500	30 억		28184	N	N	0	N	00	N
71	20241021	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-310	5	-2.18	470767850	33870	8.04	13920	14220	13780	18520	9980	14250	13895.94	0.47	0	530	16216	15232	14416	13432	12616	15725	13925	30	4270	500	9690	10	1	6003387	837	-9.11	7.87	12	0.56	-1531.00	1772.00	19000	20240131	-26.63	9000	20240805	54.89	19000	-26.63	20240131	9000	54.89	20240805	19000	-26.63	20240131	9000	54.89	20240805	0.08	N	196300	500	30 억		28184	N	N	0	N	00	N
72	20241021	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-390	5	-2.74	156894280	11250	2.67	13920	14220	13860	18520	9980	14250	13937.35	0.47	0	-2908	16216	15232	14416	13432	12616	15725	13925	30	4270	500	9690	10	1	6003387	832	-9.05	7.82	12	0.19	-1531.00	1772.00	19000	20240131	-27.05	9000	20240805	54.00	19000	-27.05	20240131	9000	54.00	20240805	19000	-27.05	20240131	9000	54.00	20240805	0.08	N	196300	500	30 억		28184	N	N	0	N	00	N
73	20241018	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	530	2	3.86	6063858870	416459	214.31	13730	15400	13600	17830	9610	13720	14560.53	0.77	0	-17029	15640	14680	14040	13080	12440	14360	12760	30	4110	500	9320	10	1	6003387	855	-9.31	8.04	12	6.94	-1531.00	1772.00	19000	20240131	-25.00	9000	20240805	58.33	19000	-25.00	20240131	9000	58.33	20240805	19000	-25.00	20240131	9000	58.33	20240805	0.09	N	196300	500	30 억		46050	N	N	0	N	00	N
74	20241018	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	430	2	3.13	5883751850	403857	207.83	13730	15400	13600	17830	9610	13720	14568.90	0.77	0	-14286	15640	14680	14040	13080	12440	14360	12760	30	4110	500	9320	10	1	6003387	849	-9.24	7.99	12	6.73	-1531.00	1772.00	19000	20240131	-25.53	9000	20240805	57.22	19000	-25.53	20240131	9000	57.22	20240805	19000	-25.53	20240131	9000	57.22	20240805	0.09	N	196300	500	30 억		46050	N	N	0	N	00	N
75	20241018	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	580	2	4.23	5705042750	391248	201.34	13730	15400	13600	17830	9610	13720	14581.65	0.77	0	-14108	15640	14680	14040	13080	12440	14360	12760	30	4110	500	9320	10	1	6003387	858	-9.34	8.07	12	6.52	-1531.00	1772.00	19000	20240131	-24.74	9000	20240805	58.89	19000	-24.74	20240131	9000	58.89	20240805	19000	-24.74	20240131	9000	58.89	20240805	0.09	N	196300	500	30 억		46050	N	N	0	N	00	N
76	20241018	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	280	2	2.04	5416615490	370927	190.88	13730	15400	13600	17830	9610	13720	14602.92	0.77	0	-11657	15640	14680	14040	13080	12440	14360	12760	30	4110	500	9320	10	1	6003387	840	-9.14	7.90	12	6.18	-1531.00	1772.00	19000	20240131	-26.32	9000	20240805	55.56	19000	-26.32	20240131	9000	55.56	20240805	19000	-26.32	20240131	9000	55.56	20240805	0.09	N	196300	500	30 억		46050	N	N	0	N	00	N
77	20241018	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	230	2	1.68	5274575970	360774	185.66	13730	15400	13600	17830	9610	13720	14620.17	0.77	0	-11654	15640	14680	14040	13080	12440	14360	12760	30	4110	500	9320	10	1	6003387	837	-9.11	7.87	12	6.01	-1531.00	1772.00	19000	20240131	-26.58	9000	20240805	55.00	19000	-26.58	20240131	9000	55.00	20240805	19000	-26.58	20240131	9000	55.00	20240805	0.09	N	196300	500	30 억		46050	N	N	0	N	00	N
78	20241018	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	520	2	3.79	5074288110	346560	178.34	13730	15400	13600	17830	9610	13720	14641.87	0.77	0	-10186	15640	14680	14040	13080	12440	14360	12760	30	4110	500	9320	10	1	6003387	855	-9.30	8.04	12	5.77	-1531.00	1772.00	19000	20240131	-25.05	9000	20240805	58.22	19000	-25.05	20240131	9000	58.22	20240805	19000	-25.05	20240131	9000	58.22	20240805	0.09	N	196300	500	30 억		46050	N	N	0	N	00	N
79	20241018	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	460	2	3.35	4559330090	310244	159.65	13730	15400	13600	17830	9610	13720	14695.95	0.77	0	-4854	15640	14680	14040	13080	12440	14360	12760	30	4110	500	9320	10	1	6003387	851	-9.26	8.00	12	5.17	-1531.00	1772.00	19000	20240131	-25.37	9000	20240805	57.56	19000	-25.37	20240131	9000	57.56	20240805	19000	-25.37	20240131	9000	57.56	20240805	0.09	N	196300	500	30 억		46050	N	N	0	N	00	N
80	20241018	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	80	2	0.58	118032030	8519	4.38	13730	14000	13600	17830	9610	13720	13855.15	0.77	0	-1526	15640	14680	14040	13080	12440	14360	12760	30	4110	500	9320	10	1	6003387	828	-9.01	7.79	12	0.14	-1531.00	1772.00	19000	20240131	-27.37	9000	20240805	53.33	19000	-27.37	20240131	9000	53.33	20240805	19000	-27.37	20240131	9000	53.33	20240805	0.09	N	196300	500	30 억		46050	N	N	0	N	00	N
81	20241017	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-680	5	-4.72	2696853060	193657	74.27	13900	15000	13400	18720	10080	14400	13927.66	0.93	0	-9902	15540	14970	13990	13420	12440	15175	13625	30	4320	500	9790	10	1	6003387	824	-8.96	7.74	12	3.23	-1531.00	1772.00	19000	20240131	-27.79	9000	20240805	52.44	19000	-27.79	20240131	9000	52.44	20240805	19000	-27.79	20240131	9000	52.44	20240805	0.08	N	196300	500	30 억		55898	N	N	0	N	00	N
82	20241017	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-570	5	-3.96	2616314090	187809	72.03	13900	15000	13400	18720	10080	14400	13930.68	0.93	0	-8610	15540	14970	13990	13420	12440	15175	13625	30	4320	500	9790	10	1	6003387	830	-9.03	7.80	12	3.13	-1531.00	1772.00	19000	20240131	-27.21	9000	20240805	53.67	19000	-27.21	20240131	9000	53.67	20240805	19000	-27.21	20240131	9000	53.67	20240805	0.08	N	196300	500	30 억		55898	N	N	0	N	00	N
83	20241017	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-720	5	-5.00	2372988010	170142	65.25	13900	15000	13400	18720	10080	14400	13947.07	0.93	0	-5757	15540	14970	13990	13420	12440	15175	13625	30	4320	500	9790	10	1	6003387	821	-8.94	7.72	12	2.83	-1531.00	1772.00	19000	20240131	-28.00	9000	20240805	52.00	19000	-28.00	20240131	9000	52.00	20240805	19000	-28.00	20240131	9000	52.00	20240805	0.08	N	196300	500	30 억		55898	N	N	0	N	00	N
84	20241017	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-690	5	-4.79	2259559200	161830	62.07	13900	15000	13400	18720	10080	14400	13962.51	0.93	0	-3193	15540	14970	13990	13420	12440	15175	13625	30	4320	500	9790	10	1	6003387	823	-8.95	7.74	12	2.70	-1531.00	1772.00	19000	20240131	-27.84	9000	20240805	52.33	19000	-27.84	20240131	9000	52.33	20240805	19000	-27.84	20240131	9000	52.33	20240805	0.08	N	196300	500	30 억		55898	N	N	0	N	00	N
85	20241017	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-850	5	-5.90	2113466950	151153	57.97	13900	15000	13400	18720	10080	14400	13982.26	0.93	0	-49	15540	14970	13990	13420	12440	15175	13625	30	4320	500	9790	10	1	6003387	813	-8.85	7.65	12	2.52	-1531.00	1772.00	19000	20240131	-28.68	9000	20240805	50.56	19000	-28.68	20240131	9000	50.56	20240805	19000	-28.68	20240131	9000	50.56	20240805	0.08	N	196300	500	30 억		55898	N	N	0	N	00	N
86	20241017	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-530	5	-3.68	1595571950	113258	43.44	13900	15000	13700	18720	10080	14400	14087.90	0.93	0	1230	15540	14970	13990	13420	12440	15175	13625	30	4320	500	9790	10	1	6003387	833	-9.06	7.83	12	1.89	-1531.00	1772.00	19000	20240131	-27.00	9000	20240805	54.11	19000	-27.00	20240131	9000	54.11	20240805	19000	-27.00	20240131	9000	54.11	20240805	0.08	N	196300	500	30 억		55898	N	N	0	N	00	N
87	20241017	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-380	5	-2.64	509873120	36677	14.07	13900	14380	13700	18720	10080	14400	13901.52	0.93	0	2750	15540	14970	13990	13420	12440	15175	13625	30	4320	500	9790	10	1	6003387	842	-9.16	7.91	12	0.61	-1531.00	1772.00	19000	20240131	-26.21	9000	20240805	55.78	19000	-26.21	20240131	9000	55.78	20240805	19000	-26.21	20240131	9000	55.78	20240805	0.08	N	196300	500	30 억		55898	N	N	0	N	00	N
88	20241017	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-620	5	-4.31	218167890	15715	6.03	13900	14380	13700	18720	10080	14400	13882.32	0.93	0	2322	15540	14970	13990	13420	12440	15175	13625	30	4320	500	9790	10	1	6003387	827	-9.00	7.78	12	0.26	-1531.00	1772.00	19000	20240131	-27.47	9000	20240805	53.11	19000	-27.47	20240131	9000	53.11	20240805	19000	-27.47	20240131	9000	53.11	20240805	0.08	N	196300	500	30 억		55898	N	N	0	N	00	N
89	20241016	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	-190	5	-1.30	3548125700	259159	32.84	14400	14560	13010	18960	10220	14590	13689.59	1.36	0	-27192	16430	15510	14050	13130	11670	15970	13590	30	4370	500	9920	10	1	6003387	864	-9.41	8.13	12	4.32	-1531.00	1772.00	19000	20240131	-24.21	9000	20240805	60.00	19000	-24.21	20240131	9000	60.00	20240805	19000	-24.21	20240131	9000	60.00	20240805	0.08	N	196300	500	30 억		81416	N	N	0	N	00	N
90	20241016	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	-460	5	-3.15	3436872140	251400	31.85	14400	14560	13010	18960	10220	14590	13670.59	1.36	0	-25963	16430	15510	14050	13130	11670	15970	13590	30	4370	500	9920	10	1	6003387	848	-9.23	7.97	12	4.19	-1531.00	1772.00	19000	20240131	-25.63	9000	20240805	57.00	19000	-25.63	20240131	9000	57.00	20240805	19000	-25.63	20240131	9000	57.00	20240805	0.08	N	196300	500	30 억		81416	N	N	0	N	00	N
91	20241016	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-940	5	-6.44	2588322240	191588	24.28	14400	14400	13010	18960	10220	14590	13509.31	1.36	0	-22381	16430	15510	14050	13130	11670	15970	13590	30	4370	500	9920	10	1	6003387	819	-8.92	7.70	12	3.19	-1531.00	1772.00	19000	20240131	-28.16	9000	20240805	51.67	19000	-28.16	20240131	9000	51.67	20240805	19000	-28.16	20240131	9000	51.67	20240805	0.08	N	196300	500	30 억		81416	N	N	0	N	00	N
92	20241016	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-970	5	-6.65	2304006690	170889	21.65	14400	14400	13010	18960	10220	14590	13481.87	1.36	0	-21040	16430	15510	14050	13130	11670	15970	13590	30	4370	500	9920	10	1	6003387	818	-8.90	7.69	12	2.85	-1531.00	1772.00	19000	20240131	-28.32	9000	20240805	51.33	19000	-28.32	20240131	9000	51.33	20240805	19000	-28.32	20240131	9000	51.33	20240805	0.08	N	196300	500	30 억		81416	N	N	0	N	00	N
93	20241016	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-880	5	-6.03	2090844860	155388	19.69	14400	14400	13010	18960	10220	14590	13454.96	1.36	0	-19337	16430	15510	14050	13130	11670	15970	13590	30	4370	500	9920	10	1	6003387	823	-8.95	7.74	12	2.59	-1531.00	1772.00	19000	20240131	-27.84	9000	20240805	52.33	19000	-27.84	20240131	9000	52.33	20240805	19000	-27.84	20240131	9000	52.33	20240805	0.08	N	196300	500	30 억		81416	N	N	0	N	00	N
94	20241016	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	-1110	5	-7.61	1852378340	137740	17.45	14400	14400	13010	18960	10220	14590	13447.60	1.36	0	-16146	16430	15510	14050	13130	11670	15970	13590	30	4370	500	9920	10	1	6003387	809	-8.80	7.61	12	2.29	-1531.00	1772.00	19000	20240131	-29.05	9000	20240805	49.78	19000	-29.05	20240131	9000	49.78	20240805	19000	-29.05	20240131	9000	49.78	20240805	0.08	N	196300	500	30 억		81416	N	N	0	N	00	N
95	20241016	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-1260	5	-8.64	1482453570	109924	13.93	14400	14400	13010	18960	10220	14590	13485.23	1.36	0	-7560	16430	15510	14050	13130	11670	15970	13590	30	4370	500	9920	10	1	6003387	800	-8.71	7.52	12	1.83	-1531.00	1772.00	19000	20240131	-29.84	9000	20240805	48.11	19000	-29.84	20240131	9000	48.11	20240805	19000	-29.84	20240131	9000	48.11	20240805	0.08	N	196300	500	30 억		81416	N	N	0	N	00	N
96	20241016	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	-1020	5	-6.99	465762630	33815	4.28	14400	14400	13010	18960	10220	14590	13771.60	1.36	0	4811	16430	15510	14050	13130	11670	15970	13590	30	4370	500	9920	10	1	6003387	815	-8.86	7.66	12	0.56	-1531.00	1772.00	19000	20240131	-28.58	9000	20240805	50.78	19000	-28.58	20240131	9000	50.78	20240805	19000	-28.58	20240131	9000	50.78	20240805	0.08	N	196300	500	30 억		81416	N	N	0	N	00	N
97	20241015	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	1890	2	14.88	11101791280	786097	1545.49	12750	14970	12590	16510	8890	12700	14122.44	1.00	0	25951	13206	12952	12656	12402	12106	12805	12255	30	3810	500	8630	10	1	6003387	876	-9.53	8.23	12	13.09	-1531.00	1772.00	19000	20240131	-23.21	9000	20240805	62.11	19000	-23.21	20240131	9000	62.11	20240805	19000	-23.21	20240131	9000	62.11	20240805	0.08	N	196300	500	30 억		60118	N	N	0	N	00	N
98	20241015	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	1740	2	13.70	10860341930	769467	1512.79	12750	14970	12590	16510	8890	12700	14114.15	1.00	0	24032	13206	12952	12656	12402	12106	12805	12255	30	3810	500	8630	10	1	6003387	867	-9.43	8.15	12	12.82	-1531.00	1772.00	19000	20240131	-24.00	9000	20240805	60.44	19000	-24.00	20240131	9000	60.44	20240805	19000	-24.00	20240131	9000	60.44	20240805	0.08	N	196300	500	30 억		60118	N	N	0	N	00	N
99	20241015	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	1920	2	15.12	9149241030	652803	1283.43	12750	14800	12590	16510	8890	12700	14015.36	1.00	0	23959	13206	12952	12656	12402	12106	12805	12255	30	3810	500	8630	10	1	6003387	878	-9.55	8.25	12	10.87	-1531.00	1772.00	19000	20240131	-23.05	9000	20240805	62.44	19000	-23.05	20240131	9000	62.44	20240805	19000	-23.05	20240131	9000	62.44	20240805	0.08	N	196300	500	30 억		60118	N	N	0	N	00	N
100	20241015	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	1410	2	11.10	7437492800	534216	1050.28	12750	14700	12590	16510	8890	12700	13922.31	1.00	0	-6137	13206	12952	12656	12402	12106	12805	12255	30	3810	500	8630	10	1	6003387	847	-9.22	7.96	12	8.90	-1531.00	1772.00	19000	20240131	-25.74	9000	20240805	56.78	19000	-25.74	20240131	9000	56.78	20240805	19000	-25.74	20240131	9000	56.78	20240805	0.08	N	196300	500	30 억		60118	N	N	0	N	00	N
101	20241015	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	1040	2	8.19	7113209370	510822	1004.29	12750	14700	12590	16510	8890	12700	13925.08	1.00	0	-4659	13206	12952	12656	12402	12106	12805	12255	30	3810	500	8630	10	1	6003387	825	-8.97	7.75	12	8.51	-1531.00	1772.00	19000	20240131	-27.68	9000	20240805	52.67	19000	-27.68	20240131	9000	52.67	20240805	19000	-27.68	20240131	9000	52.67	20240805	0.08	N	196300	500	30 억		60118	N	N	0	N	00	N
102	20241015	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	1110	2	8.74	6809332000	488689	960.78	12750	14700	12590	16510	8890	12700	13933.93	1.00	0	-3089	13206	12952	12656	12402	12106	12805	12255	30	3810	500	8630	10	1	6003387	829	-9.02	7.79	12	8.14	-1531.00	1772.00	19000	20240131	-27.32	9000	20240805	53.44	19000	-27.32	20240131	9000	53.44	20240805	19000	-27.32	20240131	9000	53.44	20240805	0.08	N	196300	500	30 억		60118	N	N	0	N	00	N
103	20241015	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	1100	2	8.66	5697126100	408900	803.91	12750	14700	12590	16510	8890	12700	13932.88	1.00	0	-23060	13206	12952	12656	12402	12106	12805	12255	30	3810	500	8630	10	1	6003387	828	-9.01	7.79	12	6.81	-1531.00	1772.00	19000	20240131	-27.37	9000	20240805	53.33	19000	-27.37	20240131	9000	53.33	20240805	19000	-27.37	20240131	9000	53.33	20240805	0.08	N	196300	500	30 억		60118	N	N	0	N	00	N
104	20241015	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	580	2	4.57	249108190	19187	37.72	12750	13470	12590	16510	8890	12700	12983.52	1.00	0	-1601	13206	12952	12656	12402	12106	12805	12255	30	3810	500	8630	10	1	6003387	797	-8.67	7.49	12	0.32	-1531.00	1772.00	19000	20240131	-30.11	9000	20240805	47.56	19000	-30.11	20240131	9000	47.56	20240805	19000	-30.11	20240131	9000	47.56	20240805	0.08	N	196300	500	30 억		60118	N	N	0	N	00	N
105	20241014	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-130	5	-1.01	640329290	50783	65.27	12830	12910	12360	16670	8990	12830	12607.83	1.03	0	-1820	14096	13462	12966	12332	11836	13215	12085	30	3840	500	8720	10	1	6003387	762	-8.30	7.17	12	0.85	-1531.00	1772.00	19000	20240131	-33.16	9000	20240805	41.11	19000	-33.16	20240131	9000	41.11	20240805	19000	-33.16	20240131	9000	41.11	20240805	0.08	N	196300	500	30 억		61856	N	N	0	N	00	N
106	20241014	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-80	5	-0.62	633058780	50211	64.54	12830	12910	12360	16670	8990	12830	12606.65	1.03	0	-1684	14096	13462	12966	12332	11836	13215	12085	30	3840	500	8720	10	1	6003387	765	-8.33	7.20	12	0.84	-1531.00	1772.00	19000	20240131	-32.89	9000	20240805	41.67	19000	-32.89	20240131	9000	41.67	20240805	19000	-32.89	20240131	9000	41.67	20240805	0.08	N	196300	500	30 억		61856	N	N	0	N	00	N
107	20241014	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-30	5	-0.23	595779990	47282	60.77	12830	12910	12360	16670	8990	12830	12599.12	1.03	0	-2100	14096	13462	12966	12332	11836	13215	12085	30	3840	500	8720	10	1	6003387	768	-8.36	7.22	12	0.79	-1531.00	1772.00	19000	20240131	-32.63	9000	20240805	42.22	19000	-32.63	20240131	9000	42.22	20240805	19000	-32.63	20240131	9000	42.22	20240805	0.08	N	196300	500	30 억		61856	N	N	0	N	00	N
108	20241014	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-30	5	-0.23	526052950	41849	53.79	12830	12910	12360	16670	8990	12830	12568.41	1.03	0	-1940	14096	13462	12966	12332	11836	13215	12085	30	3840	500	8720	10	1	6003387	768	-8.36	7.22	12	0.70	-1531.00	1772.00	19000	20240131	-32.63	9000	20240805	42.22	19000	-32.63	20240131	9000	42.22	20240805	19000	-32.63	20240131	9000	42.22	20240805	0.08	N	196300	500	30 억		61856	N	N	0	N	00	N
109	20241014	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-260	5	-2.03	403176900	32164	41.34	12830	12910	12360	16670	8990	12830	12532.29	1.03	0	-1654	14096	13462	12966	12332	11836	13215	12085	30	3840	500	8720	10	1	6003387	755	-8.21	7.09	12	0.54	-1531.00	1772.00	19000	20240131	-33.84	9000	20240805	39.67	19000	-33.84	20240131	9000	39.67	20240805	19000	-33.84	20240131	9000	39.67	20240805	0.08	N	196300	500	30 억		61856	N	N	0	N	00	N
110	20241014	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	12410	-420	5	-3.27	348974020	27840	35.78	12830	12910	12360	16670	8990	12830	12531.81	1.03	0	-3439	14096	13462	12966	12332	11836	13215	12085	30	3840	500	8720	10	1	6003387	745	-8.11	7.00	12	0.46	-1531.00	1772.00	19000	20240131	-34.68	9000	20240805	37.89	19000	-34.68	20240131	9000	37.89	20240805	19000	-34.68	20240131	9000	37.89	20240805	0.08	N	196300	500	30 억		61856	N	N	0	N	00	N
111	20241014	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-260	5	-2.03	234302510	18630	23.94	12830	12910	12420	16670	8990	12830	12572.52	1.03	0	-5569	14096	13462	12966	12332	11836	13215	12085	30	3840	500	8720	10	1	6003387	755	-8.21	7.09	12	0.31	-1531.00	1772.00	19000	20240131	-33.84	9000	20240805	39.67	19000	-33.84	20240131	9000	39.67	20240805	19000	-33.84	20240131	9000	39.67	20240805	0.08	N	196300	500	30 억		61856	N	N	0	N	00	N
112	20241014	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-140	5	-1.09	21008770	1641	2.11	12830	12910	12670	16670	8990	12830	12796.32	1.03	0	-777	14096	13462	12966	12332	11836	13215	12085	30	3840	500	8720	10	1	6003387	762	-8.29	7.16	12	0.03	-1531.00	1772.00	19000	20240131	-33.21	9000	20240805	41.00	19000	-33.21	20240131	9000	41.00	20240805	19000	-33.21	20240131	9000	41.00	20240805	0.08	N	196300	500	30 억		61856	N	N	0	N	00	N
113	20241011	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-540	5	-4.04	1006271960	77683	49.16	13270	13600	12470	17380	9360	13370	12953.86	0.96	0	4268	14523	13946	13103	12526	11683	14235	12815	30	4010	500	9090	10	1	6003387	770	-8.38	7.24	12	1.29	-1531.00	1772.00	19000	20240131	-32.47	9000	20240805	42.56	19000	-32.47	20240131	9000	42.56	20240805	19000	-32.47	20240131	9000	42.56	20240805	0.08	N	196300	500	30 억		57831	N	N	0	N	00	N
114	20241011	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-720	5	-5.39	985735000	76077	48.15	13270	13600	12470	17380	9360	13370	12957.07	0.96	0	4783	14523	13946	13103	12526	11683	14235	12815	30	4010	500	9090	10	1	6003387	759	-8.26	7.14	12	1.27	-1531.00	1772.00	19000	20240131	-33.42	9000	20240805	40.56	19000	-33.42	20240131	9000	40.56	20240805	19000	-33.42	20240131	9000	40.56	20240805	0.08	N	196300	500	30 억		57831	N	N	0	N	00	N
115	20241011	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-630	5	-4.71	927319240	71451	45.22	13270	13600	12470	17380	9360	13370	12978.39	0.96	0	6446	14523	13946	13103	12526	11683	14235	12815	30	4010	500	9090	10	1	6003387	765	-8.32	7.19	12	1.19	-1531.00	1772.00	19000	20240131	-32.95	9000	20240805	41.56	19000	-32.95	20240131	9000	41.56	20240805	19000	-32.95	20240131	9000	41.56	20240805	0.08	N	196300	500	30 억		57831	N	N	0	N	00	N
116	20241011	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-550	5	-4.11	744806360	56970	36.06	13270	13600	12520	17380	9360	13370	13073.66	0.96	0	4824	14523	13946	13103	12526	11683	14235	12815	30	4010	500	9090	10	1	6003387	770	-8.37	7.23	12	0.95	-1531.00	1772.00	19000	20240131	-32.53	9000	20240805	42.44	19000	-32.53	20240131	9000	42.44	20240805	19000	-32.53	20240131	9000	42.44	20240805	0.08	N	196300	500	30 억		57831	N	N	0	N	00	N
117	20241011	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-600	5	-4.49	694051770	52993	33.54	13270	13600	12520	17380	9360	13370	13097.05	0.96	0	6375	14523	13946	13103	12526	11683	14235	12815	30	4010	500	9090	10	1	6003387	767	-8.34	7.21	12	0.88	-1531.00	1772.00	19000	20240131	-32.79	9000	20240805	41.89	19000	-32.79	20240131	9000	41.89	20240805	19000	-32.79	20240131	9000	41.89	20240805	0.08	N	196300	500	30 억		57831	N	N	0	N	00	N
118	20241011	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-280	5	-2.09	532251640	40378	25.55	13270	13600	13000	17380	9360	13370	13181.72	0.96	0	8968	14523	13946	13103	12526	11683	14235	12815	30	4010	500	9090	10	1	6003387	786	-8.55	7.39	12	0.67	-1531.00	1772.00	19000	20240131	-31.11	9000	20240805	45.44	19000	-31.11	20240131	9000	45.44	20240805	19000	-31.11	20240131	9000	45.44	20240805	0.08	N	196300	500	30 억		57831	N	N	0	N	00	N
119	20241011	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-210	5	-1.57	345186440	26144	16.55	13270	13600	13000	17380	9360	13370	13203.28	0.96	0	8300	14523	13946	13103	12526	11683	14235	12815	30	4010	500	9090	10	1	6003387	790	-8.60	7.43	12	0.44	-1531.00	1772.00	19000	20240131	-30.74	9000	20240805	46.22	19000	-30.74	20240131	9000	46.22	20240805	19000	-30.74	20240131	9000	46.22	20240805	0.08	N	196300	500	30 억		57831	N	N	0	N	00	N
120	20241011	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	40	2	0.30	18328440	1377	0.87	13270	13600	13240	17380	9360	13370	13310.41	0.96	0	223	14523	13946	13103	12526	11683	14235	12815	30	4010	500	9090	10	1	6003387	805	-8.76	7.57	12	0.02	-1531.00	1772.00	19000	20240131	-29.42	9000	20240805	49.00	19000	-29.42	20240131	9000	49.00	20240805	19000	-29.42	20240131	9000	49.00	20240805	0.08	N	196300	500	30 억		57831	N	N	0	N	00	N
121	20241010	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	1080	2	8.79	2037839960	155196	164.55	12350	13680	12260	15970	8610	12290	13133.43	0.89	0	5500	13390	12840	12250	11700	11110	13115	11975	30	3680	500	8350	10	1	6003387	803	-8.73	7.55	12	2.59	-1531.00	1772.00	19000	20240131	-29.63	9000	20240805	48.56	19000	-29.63	20240131	9000	48.56	20240805	19000	-29.63	20240131	9000	48.56	20240805	0.08	N	196300	500	30 억		53212	N	N	0	N	00	N
122	20241010	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	1090	2	8.87	2005080940	152742	161.95	12350	13680	12260	15970	8610	12290	13130.05	0.89	0	5540	13390	12840	12250	11700	11110	13115	11975	30	3680	500	8350	10	1	6003387	803	-8.74	7.55	12	2.54	-1531.00	1772.00	19000	20240131	-29.58	9000	20240805	48.67	19000	-29.58	20240131	9000	48.67	20240805	19000	-29.58	20240131	9000	48.67	20240805	0.08	N	196300	500	30 억		53212	N	N	0	N	00	N
123	20241010	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	1050	2	8.54	1923417630	146597	155.44	12350	13680	12260	15970	8610	12290	13123.35	0.89	0	5296	13390	12840	12250	11700	11110	13115	11975	30	3680	500	8350	10	1	6003387	801	-8.71	7.53	12	2.44	-1531.00	1772.00	19000	20240131	-29.79	9000	20240805	48.22	19000	-29.79	20240131	9000	48.22	20240805	19000	-29.79	20240131	9000	48.22	20240805	0.08	N	196300	500	30 억		53212	N	N	0	N	00	N
124	20241010	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	990	2	8.06	1880621420	143370	152.01	12350	13680	12260	15970	8610	12290	13120.22	0.89	0	5579	13390	12840	12250	11700	11110	13115	11975	30	3680	500	8350	10	1	6003387	797	-8.67	7.49	12	2.39	-1531.00	1772.00	19000	20240131	-30.11	9000	20240805	47.56	19000	-30.11	20240131	9000	47.56	20240805	19000	-30.11	20240131	9000	47.56	20240805	0.08	N	196300	500	30 억		53212	N	N	0	N	00	N
125	20241010	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	1280	2	10.41	1575930680	120695	127.97	12350	13680	12260	15970	8610	12290	13060.39	0.89	0	384	13390	12840	12250	11700	11110	13115	11975	30	3680	500	8350	10	1	6003387	815	-8.86	7.66	12	2.01	-1531.00	1772.00	19000	20240131	-28.58	9000	20240805	50.78	19000	-28.58	20240131	9000	50.78	20240805	19000	-28.58	20240131	9000	50.78	20240805	0.08	N	196300	500	30 억		53212	N	N	0	N	00	N
126	20241010	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	960	2	7.81	1033603830	80050	84.88	12350	13350	12260	15970	8610	12290	12915.97	0.89	0	-2367	13390	12840	12250	11700	11110	13115	11975	30	3680	500	8350	10	1	6003387	795	-8.65	7.48	12	1.33	-1531.00	1772.00	19000	20240131	-30.26	9000	20240805	47.22	19000	-30.26	20240131	9000	47.22	20240805	19000	-30.26	20240131	9000	47.22	20240805	0.08	N	196300	500	30 억		53212	N	N	0	N	00	N
127	20241010	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	530	2	4.31	515272070	40374	42.81	12350	12960	12260	15970	8610	12290	12768.53	0.89	0	1303	13390	12840	12250	11700	11110	13115	11975	30	3680	500	8350	10	1	6003387	770	-8.37	7.23	12	0.67	-1531.00	1772.00	19000	20240131	-32.53	9000	20240805	42.44	19000	-32.53	20240131	9000	42.44	20240805	19000	-32.53	20240131	9000	42.44	20240805	0.08	N	196300	500	30 억		53212	N	N	0	N	00	N
128	20241010	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	12320	30	2	0.24	27951870	2270	2.41	12350	12390	12290	15970	8610	12290	12320.45	0.89	0	36	13390	12840	12250	11700	11110	13115	11975	30	3680	500	8350	10	1	6003387	740	-8.05	6.95	12	0.04	-1531.00	1772.00	19000	20240131	-35.16	9000	20240805	36.89	19000	-35.16	20240131	9000	36.89	20240805	19000	-35.16	20240131	9000	36.89	20240805	0.08	N	196300	500	30 억		53212	N	N	0	N	00	N
129	20241008	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	710	2	6.13	1161246240	94309	342.18	11750	12800	11660	15050	8110	11580	12313.21	0.68	0	12478	11926	11752	11556	11382	11186	11655	11285	30	3470	500	7870	10	1	6003387	738	-8.03	6.94	12	1.57	-1531.00	1772.00	19000	20240131	-35.32	9000	20240805	36.56	19000	-35.32	20240131	9000	36.56	20240805	19000	-35.32	20240131	9000	36.56	20240805	0.08	N	196300	500	30 억		40889	N	N	0	N	00	N
130	20241008	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	610	2	5.27	1135311990	92194	334.51	11750	12800	11660	15050	8110	11580	12314.38	0.68	0	12456	11926	11752	11556	11382	11186	11655	11285	30	3470	500	7870	10	1	6003387	732	-7.96	6.88	12	1.54	-1531.00	1772.00	19000	20240131	-35.84	9000	20240805	35.44	19000	-35.84	20240131	9000	35.44	20240805	19000	-35.84	20240131	9000	35.44	20240805	0.08	N	196300	500	30 억		40889	N	N	0	N	00	N
131	20241008	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	710	2	6.13	1061632290	86179	312.68	11750	12800	11660	15050	8110	11580	12318.92	0.68	0	13304	11926	11752	11556	11382	11186	11655	11285	30	3470	500	7870	10	1	6003387	738	-8.03	6.94	12	1.44	-1531.00	1772.00	19000	20240131	-35.32	9000	20240805	36.56	19000	-35.32	20240131	9000	36.56	20240805	19000	-35.32	20240131	9000	36.56	20240805	0.08	N	196300	500	30 억		40889	N	N	0	N	00	N
132	20241008	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	600	2	5.18	1031508410	83731	303.80	11750	12800	11660	15050	8110	11580	12319.31	0.68	0	13442	11926	11752	11556	11382	11186	11655	11285	30	3470	500	7870	10	1	6003387	731	-7.96	6.87	12	1.39	-1531.00	1772.00	19000	20240131	-35.89	9000	20240805	35.33	19000	-35.89	20240131	9000	35.33	20240805	19000	-35.89	20240131	9000	35.33	20240805	0.08	N	196300	500	30 억		40889	N	N	0	N	00	N
133	20241008	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	570	2	4.92	1003120390	81418	295.41	11750	12800	11660	15050	8110	11580	12320.62	0.68	0	13961	11926	11752	11556	11382	11186	11655	11285	30	3470	500	7870	10	1	6003387	729	-7.94	6.86	12	1.36	-1531.00	1772.00	19000	20240131	-36.05	9000	20240805	35.00	19000	-36.05	20240131	9000	35.00	20240805	19000	-36.05	20240131	9000	35.00	20240805	0.08	N	196300	500	30 억		40889	N	N	0	N	00	N
134	20241008	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	530	2	4.58	984196280	79853	289.73	11750	12800	11660	15050	8110	11580	12325.10	0.68	0	13862	11926	11752	11556	11382	11186	11655	11285	30	3470	500	7870	10	1	6003387	727	-7.91	6.83	12	1.33	-1531.00	1772.00	19000	20240131	-36.26	9000	20240805	34.56	19000	-36.26	20240131	9000	34.56	20240805	19000	-36.26	20240131	9000	34.56	20240805	0.08	N	196300	500	30 억		40889	N	N	0	N	00	N
135	20241008	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	820	2	7.08	900082190	73004	264.88	11750	12800	11660	15050	8110	11580	12329.22	0.68	0	12293	11926	11752	11556	11382	11186	11655	11285	30	3470	500	7870	10	1	6003387	744	-8.10	7.00	12	1.22	-1531.00	1772.00	19000	20240131	-34.74	9000	20240805	37.78	19000	-34.74	20240131	9000	37.78	20240805	19000	-34.74	20240131	9000	37.78	20240805	0.08	N	196300	500	30 억		40889	N	N	0	N	00	N
136	20241008	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	390	2	3.37	39669650	3330	12.08	11750	12290	11660	15050	8110	11580	11912.81	0.68	0	820	11926	11752	11556	11382	11186	11655	11285	30	3470	500	7870	10	1	6003387	719	-7.82	6.76	12	0.06	-1531.00	1772.00	19000	20240131	-37.00	9000	20240805	33.00	19000	-37.00	20240131	9000	33.00	20240805	19000	-37.00	20240131	9000	33.00	20240805	0.08	N	196300	500	30 억		40889	N	N	0	N	00	N
137	20241007	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-90	5	-0.77	316658660	27550	146.46	11620	11730	11360	15170	8170	11670	11493.91	0.62	0	3486	12290	11980	11630	11320	10970	11805	11145	30	3500	500	7930	10	1	6003387	695	-7.56	6.53	12	0.46	-1531.00	1772.00	19000	20240131	-39.05	9000	20240805	28.67	19000	-39.05	20240131	9000	28.67	20240805	19000	-39.05	20240131	9000	28.67	20240805	0.08	N	196300	500	30 억		37400	N	N	0	N	00	N
138	20241007	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-80	5	-0.69	307371260	26746	142.19	11620	11730	11360	15170	8170	11670	11492.18	0.62	0	3571	12290	11980	11630	11320	10970	11805	11145	30	3500	500	7930	10	1	6003387	696	-7.57	6.54	12	0.45	-1531.00	1772.00	19000	20240131	-39.00	9000	20240805	28.78	19000	-39.00	20240131	9000	28.78	20240805	19000	-39.00	20240131	9000	28.78	20240805	0.08	N	196300	500	30 억		37400	N	N	0	N	00	N
139	20241007	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	11430	-240	5	-2.06	222244020	19322	102.72	11620	11730	11360	15170	8170	11670	11502.05	0.62	0	4125	12290	11980	11630	11320	10970	11805	11145	30	3500	500	7930	10	1	6003387	686	-7.47	6.45	12	0.32	-1531.00	1772.00	19000	20240131	-39.84	9000	20240805	27.00	19000	-39.84	20240131	9000	27.00	20240805	19000	-39.84	20240131	9000	27.00	20240805	0.08	N	196300	500	30 억		37400	N	N	0	N	00	N
140	20241007	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-200	5	-1.71	112101180	9685	51.49	11620	11730	11410	15170	8170	11670	11574.64	0.62	0	629	12290	11980	11630	11320	10970	11805	11145	30	3500	500	7930	10	1	6003387	689	-7.49	6.47	12	0.16	-1531.00	1772.00	19000	20240131	-39.63	9000	20240805	27.44	19000	-39.63	20240131	9000	27.44	20240805	19000	-39.63	20240131	9000	27.44	20240805	0.08	N	196300	500	30 억		37400	N	N	0	N	00	N
141	20241007	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-150	5	-1.29	89972880	7762	41.27	11620	11730	11410	15170	8170	11670	11591.37	0.62	0	720	12290	11980	11630	11320	10970	11805	11145	30	3500	500	7930	10	1	6003387	692	-7.52	6.50	12	0.13	-1531.00	1772.00	19000	20240131	-39.37	9000	20240805	28.00	19000	-39.37	20240131	9000	28.00	20240805	19000	-39.37	20240131	9000	28.00	20240805	0.08	N	196300	500	30 억		37400	N	N	0	N	00	N
142	20241007	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	-160	5	-1.37	88903640	7669	40.77	11620	11730	11410	15170	8170	11670	11592.52	0.62	0	722	12290	11980	11630	11320	10970	11805	11145	30	3500	500	7930	10	1	6003387	691	-7.52	6.50	12	0.13	-1531.00	1772.00	19000	20240131	-39.42	9000	20240805	27.89	19000	-39.42	20240131	9000	27.89	20240805	19000	-39.42	20240131	9000	27.89	20240805	0.08	N	196300	500	30 억		37400	N	N	0	N	00	N
143	20241007	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-150	5	-1.29	73857620	6361	33.82	11620	11730	11410	15170	8170	11670	11610.93	0.62	0	1059	12290	11980	11630	11320	10970	11805	11145	30	3500	500	7930	10	1	6003387	692	-7.52	6.50	12	0.11	-1531.00	1772.00	19000	20240131	-39.37	9000	20240805	28.00	19000	-39.37	20240131	9000	28.00	20240805	19000	-39.37	20240131	9000	28.00	20240805	0.08	N	196300	500	30 억		37400	N	N	0	N	00	N
144	20241007	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	-10	5	-0.09	10953690	942	5.01	11620	11680	11580	15170	8170	11670	11627.76	0.62	0	180	12290	11980	11630	11320	10970	11805	11145	30	3500	500	7930	10	1	6003387	700	-7.62	6.58	12	0.02	-1531.00	1772.00	19000	20240131	-38.63	9000	20240805	29.56	19000	-38.63	20240131	9000	29.56	20240805	19000	-38.63	20240131	9000	29.56	20240805	0.08	N	196300	500	30 억		37400	N	N	0	N	00	N
145	20241004	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	-120	5	-1.02	217302590	18704	54.37	11750	11940	11280	15320	8260	11790	11617.97	0.63	0	-204	12103	11946	11683	11526	11263	12025	11605	30	3530	500	8010	10	1	6003387	701	-7.62	6.59	12	0.31	-1531.00	1772.00	19000	20240131	-38.58	9000	20240805	29.67	19000	-38.58	20240131	9000	29.67	20240805	19000	-38.58	20240131	9000	29.67	20240805	0.08	N	196300	500	30 억		37604	N	N	0	N	00	N
146	20241004	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	-140	5	-1.19	165099710	14177	41.21	11750	11940	11490	15320	8260	11790	11645.60	0.63	0	903	12103	11946	11683	11526	11263	12025	11605	30	3530	500	8010	10	1	6003387	699	-7.61	6.57	12	0.24	-1531.00	1772.00	19000	20240131	-38.68	9000	20240805	29.44	19000	-38.68	20240131	9000	29.44	20240805	19000	-38.68	20240131	9000	29.44	20240805	0.08	N	196300	500	30 억		37604	N	N	0	N	00	N
147	20241004	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-90	5	-0.76	98955360	8466	24.61	11750	11940	11610	15320	8260	11790	11688.56	0.63	0	140	12103	11946	11683	11526	11263	12025	11605	30	3530	500	8010	10	1	6003387	702	-7.64	6.60	12	0.14	-1531.00	1772.00	19000	20240131	-38.42	9000	20240805	30.00	19000	-38.42	20240131	9000	30.00	20240805	19000	-38.42	20240131	9000	30.00	20240805	0.08	N	196300	500	30 억		37604	N	N	0	N	00	N
148	20241004	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	-100	5	-0.85	84184080	7205	20.94	11750	11940	11610	15320	8260	11790	11684.12	0.63	0	208	12103	11946	11683	11526	11263	12025	11605	30	3530	500	8010	10	1	6003387	702	-7.64	6.60	12	0.12	-1531.00	1772.00	19000	20240131	-38.47	9000	20240805	29.89	19000	-38.47	20240131	9000	29.89	20240805	19000	-38.47	20240131	9000	29.89	20240805	0.08	N	196300	500	30 억		37604	N	N	0	N	00	N
149	20241004	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-60	5	-0.51	68025230	5820	16.92	11750	11940	11610	15320	8260	11790	11688.18	0.63	0	222	12103	11946	11683	11526	11263	12025	11605	30	3530	500	8010	10	1	6003387	704	-7.66	6.62	12	0.10	-1531.00	1772.00	19000	20240131	-38.26	9000	20240805	30.33	19000	-38.26	20240131	9000	30.33	20240805	19000	-38.26	20240131	9000	30.33	20240805	0.08	N	196300	500	30 억		37604	N	N	0	N	00	N
150	20241004	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-90	5	-0.76	64355410	5507	16.01	11750	11940	11610	15320	8260	11790	11686.11	0.63	0	128	12103	11946	11683	11526	11263	12025	11605	30	3530	500	8010	10	1	6003387	702	-7.64	6.60	12	0.09	-1531.00	1772.00	19000	20240131	-38.42	9000	20240805	30.00	19000	-38.42	20240131	9000	30.00	20240805	19000	-38.42	20240131	9000	30.00	20240805	0.08	N	196300	500	30 억		37604	N	N	0	N	00	N
151	20241004	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	10	2	0.08	42580950	3645	10.60	11750	11940	11610	15320	8260	11790	11682.02	0.63	0	496	12103	11946	11683	11526	11263	12025	11605	30	3530	500	8010	10	1	6003387	708	-7.71	6.66	12	0.06	-1531.00	1772.00	19000	20240131	-37.89	9000	20240805	31.11	19000	-37.89	20240131	9000	31.11	20240805	19000	-37.89	20240131	9000	31.11	20240805	0.08	N	196300	500	30 억		37604	N	N	0	N	00	N
152	20241004	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	90	2	0.76	2549180	217	0.63	11750	11880	11700	15320	8260	11790	11747.37	0.63	0	-72	12103	11946	11683	11526	11263	12025	11605	30	3530	500	8010	10	1	6003387	713	-7.76	6.70	12	0.00	-1531.00	1772.00	19000	20240131	-37.47	9000	20240805	32.00	19000	-37.47	20240131	9000	32.00	20240805	19000	-37.47	20240131	9000	32.00	20240805	0.08	N	196300	500	30 억		37604	N	N	0	N	00	N
153	20241002	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-90	5	-0.76	393728220	33959	49.77	11610	11840	11420	15440	8320	11880	11594.04	0.65	0	-1396	12293	12086	11773	11566	11253	11930	11410	30	3560	500	8070	10	1	6003387	708	-7.70	6.65	12	0.57	-1531.00	1772.00	19000	20240131	-37.95	9000	20240805	31.00	19000	-37.95	20240131	9000	31.00	20240805	19000	-37.95	20240131	9000	31.00	20240805	0.08	N	196300	500	30 억		38997	N	N	0	N	00	N
154	20241002	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	-190	5	-1.60	380983640	32872	48.17	11610	11840	11420	15440	8320	11880	11589.91	0.65	0	-1142	12293	12086	11773	11566	11253	11930	11410	30	3560	500	8070	10	1	6003387	702	-7.64	6.60	12	0.55	-1531.00	1772.00	19000	20240131	-38.47	9000	20240805	29.89	19000	-38.47	20240131	9000	29.89	20240805	19000	-38.47	20240131	9000	29.89	20240805	0.08	N	196300	500	30 억		38997	N	N	0	N	00	N
155	20241002	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	-340	5	-2.86	343091670	29596	43.37	11610	11840	11420	15440	8320	11880	11592.50	0.65	0	387	12293	12086	11773	11566	11253	11930	11410	30	3560	500	8070	10	1	6003387	693	-7.54	6.51	12	0.49	-1531.00	1772.00	19000	20240131	-39.26	9000	20240805	28.22	19000	-39.26	20240131	9000	28.22	20240805	19000	-39.26	20240131	9000	28.22	20240805	0.08	N	196300	500	30 억		38997	N	N	0	N	00	N
156	20241002	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-270	5	-2.27	304709610	26272	38.50	11610	11840	11420	15440	8320	11880	11598.26	0.65	0	1838	12293	12086	11773	11566	11253	11930	11410	30	3560	500	8070	10	1	6003387	697	-7.58	6.55	12	0.44	-1531.00	1772.00	19000	20240131	-38.89	9000	20240805	29.00	19000	-38.89	20240131	9000	29.00	20240805	19000	-38.89	20240131	9000	29.00	20240805	0.08	N	196300	500	30 억		38997	N	N	0	N	00	N
157	20241002	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	-140	5	-1.18	290758530	25074	36.75	11610	11840	11420	15440	8320	11880	11596.02	0.65	0	2685	12293	12086	11773	11566	11253	11930	11410	30	3560	500	8070	10	1	6003387	705	-7.67	6.63	12	0.42	-1531.00	1772.00	19000	20240131	-38.21	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	19000	-38.21	20240131	9000	30.44	20240805	0.08	N	196300	500	30 억		38997	N	N	0	N	00	N
158	20241002	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	-160	5	-1.35	229554160	19816	29.04	11610	11840	11420	15440	8320	11880	11584.28	0.65	0	2414	12293	12086	11773	11566	11253	11930	11410	30	3560	500	8070	10	1	6003387	704	-7.66	6.61	12	0.33	-1531.00	1772.00	19000	20240131	-38.32	9000	20240805	30.22	19000	-38.32	20240131	9000	30.22	20240805	19000	-38.32	20240131	9000	30.22	20240805	0.08	N	196300	500	30 억		38997	N	N	0	N	00	N
159	20241002	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-380	5	-3.20	152750970	13221	19.38	11610	11750	11420	15440	8320	11880	11553.66	0.65	0	582	12293	12086	11773	11566	11253	11930	11410	30	3560	500	8070	10	1	6003387	690	-7.51	6.49	12	0.22	-1531.00	1772.00	19000	20240131	-39.47	9000	20240805	27.78	19000	-39.47	20240131	9000	27.78	20240805	19000	-39.47	20240131	9000	27.78	20240805	0.08	N	196300	500	30 억		38997	N	N	0	N	00	N
160	20241002	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-180	5	-1.52	9699890	834	1.22	11610	11750	11600	15440	8320	11880	11630.56	0.65	0	122	12293	12086	11773	11566	11253	11930	11410	30	3560	500	8070	10	1	6003387	702	-7.64	6.60	12	0.01	-1531.00	1772.00	19000	20240131	-38.42	9000	20240805	30.00	19000	-38.42	20240131	9000	30.00	20240805	19000	-38.42	20240131	9000	30.00	20240805	0.08	N	196300	500	30 억		38997	N	N	0	N	00	N