KissMeData/216080/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	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	40	2	0.21	1035879750	52915	79.41	19240	19830	19240	25150	13560	19370	19576.69	0.74	0	-953	20063	19716	19513	19166	18963	19645	19095	89	5780	500	13940	10	1	17858759	3466	24.79	4.85	12	0.30	783.00	4004.00	20850	20241018	-6.91	13600	20240327	42.72	20850	-6.91	20241018	13600	42.72	20240327	20850	-6.91	20241018	13600	42.72	20240327	1.56	N	216080	500	89 억		131796	N	N	176	N	00	N
3	20241031	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	19600	230	2	1.19	983643850	50231	75.39	19240	19830	19240	25150	13560	19370	19582.41	0.74	0	-286	20063	19716	19513	19166	18963	19645	19095	89	5780	500	13940	10	1	17858759	3500	25.03	4.90	12	0.28	783.00	4004.00	20850	20241018	-6.00	13600	20240327	44.12	20850	-6.00	20241018	13600	44.12	20240327	20850	-6.00	20241018	13600	44.12	20240327	1.56	N	216080	500	89 억		131796	N	N	0	N	00	N
4	20241031	141103	57	100.00	KOSDAQ		제약	N	N	N	N		N	19550	180	2	0.93	852504750	43504	65.29	19240	19830	19240	25150	13560	19370	19596.01	0.74	0	-184	20063	19716	19513	19166	18963	19645	19095	89	5780	500	13940	10	1	17858759	3491	24.97	4.88	12	0.24	783.00	4004.00	20850	20241018	-6.24	13600	20240327	43.75	20850	-6.24	20241018	13600	43.75	20240327	20850	-6.24	20241018	13600	43.75	20240327	1.56	N	216080	500	89 억		131796	N	N	0	N	00	N
5	20241031	131101	57	100.00	KOSDAQ		제약	N	N	N	N		N	19610	240	2	1.24	758236840	38682	58.05	19240	19830	19240	25150	13560	19370	19601.81	0.74	0	522	20063	19716	19513	19166	18963	19645	19095	89	5780	500	13940	10	1	17858759	3502	25.04	4.90	12	0.22	783.00	4004.00	20850	20241018	-5.95	13600	20240327	44.19	20850	-5.95	20241018	13600	44.19	20240327	20850	-5.95	20241018	13600	44.19	20240327	1.56	N	216080	500	89 억		131796	N	N	0	N	00	N
6	20241031	121101	57	100.00	KOSDAQ		제약	N	N	N	N		N	19830	460	2	2.37	582843880	29780	44.69	19240	19830	19240	25150	13560	19370	19571.66	0.74	0	3656	20063	19716	19513	19166	18963	19645	19095	89	5780	500	13940	10	1	17858759	3541	25.33	4.95	12	0.17	783.00	4004.00	20850	20241018	-4.89	13600	20240327	45.81	20850	-4.89	20241018	13600	45.81	20240327	20850	-4.89	20241018	13600	45.81	20240327	1.56	N	216080	500	89 억		131796	N	N	0	N	00	N
7	20241031	111100	57	100.00	KOSDAQ		제약	N	N	N	N		N	19700	330	2	1.70	418781710	21465	32.21	19240	19700	19240	25150	13560	19370	19509.99	0.74	0	988	20063	19716	19513	19166	18963	19645	19095	89	5780	500	13940	10	1	17858759	3518	25.16	4.92	12	0.12	783.00	4004.00	20850	20241018	-5.52	13600	20240327	44.85	20850	-5.52	20241018	13600	44.85	20240327	20850	-5.52	20241018	13600	44.85	20240327	1.56	N	216080	500	89 억		131796	N	N	0	N	00	N
8	20241031	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	19500	130	2	0.67	203863960	10500	15.76	19240	19520	19240	25150	13560	19370	19415.62	0.74	0	990	20063	19716	19513	19166	18963	19645	19095	89	5780	500	13940	10	1	17858759	3482	24.90	4.87	12	0.06	783.00	4004.00	20850	20241018	-6.47	13600	20240327	43.38	20850	-6.47	20241018	13600	43.38	20240327	20850	-6.47	20241018	13600	43.38	20240327	1.56	N	216080	500	89 억		131796	N	N	0	N	00	N
9	20241031	091059	57	100.00	KOSDAQ		제약	N	N	N	N		N	19390	20	2	0.10	74844710	3855	5.79	19240	19520	19240	25150	13560	19370	19414.98	0.74	0	-500	20063	19716	19513	19166	18963	19645	19095	89	5780	500	13940	10	1	17858759	3463	24.76	4.84	12	0.02	783.00	4004.00	20850	20241018	-7.00	13600	20240327	42.57	20850	-7.00	20241018	13600	42.57	20240327	20850	-7.00	20241018	13600	42.57	20240327	1.56	N	216080	500	89 억		131796	N	N	0	N	00	N
10	20241030	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	19370	0	3	0.00	1292014470	66159	95.96	19370	19860	19310	25150	13560	19370	19529.07	0.78	0	-8063	19923	19646	19223	18946	18523	19785	19085	89	5780	500	13940	10	1	17858759	3459	24.74	4.84	12	0.37	783.00	4004.00	20850	20241018	-7.10	13600	20240327	42.43	20850	-7.10	20241018	13600	42.43	20240327	20850	-7.10	20241018	13600	42.43	20240327	1.58	N	216080	500	89 억		139963	N	N	0	N	00	N
11	20241030	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	40	2	0.21	1254625360	64230	93.16	19370	19860	19310	25150	13560	19370	19533.32	0.78	0	-8223	19923	19646	19223	18946	18523	19785	19085	89	5780	500	13940	10	1	17858759	3466	24.79	4.85	12	0.36	783.00	4004.00	20850	20241018	-6.91	13600	20240327	42.72	20850	-6.91	20241018	13600	42.72	20240327	20850	-6.91	20241018	13600	42.72	20240327	1.58	N	216080	500	89 억		139963	N	N	0	N	00	N
12	20241030	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	19460	90	2	0.46	1113641190	56959	82.61	19370	19860	19310	25150	13560	19370	19551.63	0.78	0	-7139	19923	19646	19223	18946	18523	19785	19085	89	5780	500	13940	10	1	17858759	3475	24.85	4.86	12	0.32	783.00	4004.00	20850	20241018	-6.67	13600	20240327	43.09	20850	-6.67	20241018	13600	43.09	20240327	20850	-6.67	20241018	13600	43.09	20240327	1.58	N	216080	500	89 억		139963	N	N	0	N	00	N
13	20241030	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	19530	160	2	0.83	961092230	49107	71.22	19370	19860	19310	25150	13560	19370	19571.39	0.78	0	-6282	19923	19646	19223	18946	18523	19785	19085	89	5780	500	13940	10	1	17858759	3488	24.94	4.88	12	0.27	783.00	4004.00	20850	20241018	-6.33	13600	20240327	43.60	20850	-6.33	20241018	13600	43.60	20240327	20850	-6.33	20241018	13600	43.60	20240327	1.58	N	216080	500	89 억		139963	N	N	0	N	00	N
14	20241030	121122	57	100.00	KOSDAQ		제약	N	N	N	N		N	19610	240	2	1.24	856141820	43741	63.44	19370	19860	19310	25150	13560	19370	19572.98	0.78	0	-4880	19923	19646	19223	18946	18523	19785	19085	89	5780	500	13940	10	1	17858759	3502	25.04	4.90	12	0.24	783.00	4004.00	20850	20241018	-5.95	13600	20240327	44.19	20850	-5.95	20241018	13600	44.19	20240327	20850	-5.95	20241018	13600	44.19	20240327	1.58	N	216080	500	89 억		139963	N	N	0	N	00	N
15	20241030	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	19750	380	2	1.96	677314130	34641	50.24	19370	19860	19310	25150	13560	19370	19552.38	0.78	0	-404	19923	19646	19223	18946	18523	19785	19085	89	5780	500	13940	10	1	17858759	3527	25.22	4.93	12	0.19	783.00	4004.00	20850	20241018	-5.28	13600	20240327	45.22	20850	-5.28	20241018	13600	45.22	20240327	20850	-5.28	20241018	13600	45.22	20240327	1.58	N	216080	500	89 억		139963	N	N	0	N	00	N
16	20241030	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	19460	90	2	0.46	365324370	18805	27.27	19370	19570	19310	25150	13560	19370	19426.98	0.78	0	-4262	19923	19646	19223	18946	18523	19785	19085	89	5780	500	13940	10	1	17858759	3475	24.85	4.86	12	0.11	783.00	4004.00	20850	20241018	-6.67	13600	20240327	43.09	20850	-6.67	20241018	13600	43.09	20240327	20850	-6.67	20241018	13600	43.09	20240327	1.58	N	216080	500	89 억		139963	N	N	0	N	00	N
17	20241030	091103	57	100.00	KOSDAQ		제약	N	N	N	N		N	19450	80	2	0.41	51003390	2630	3.81	19370	19450	19350	25150	13560	19370	19392.92	0.78	0	-1682	19923	19646	19223	18946	18523	19785	19085	89	5780	500	13940	10	1	17858759	3474	24.84	4.86	12	0.01	783.00	4004.00	20850	20241018	-6.71	13600	20240327	43.01	20850	-6.71	20241018	13600	43.01	20240327	20850	-6.71	20241018	13600	43.01	20240327	1.58	N	216080	500	89 억		139963	N	N	0	N	00	N
18	20241029	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	19370	480	2	2.54	1315295190	68602	95.05	18900	19500	18800	24550	13230	18890	19171.83	0.71	0	13328	19510	19200	18930	18620	18350	19355	18775	89	5660	500	13600	10	1	17858759	3459	24.74	4.84	12	0.38	783.00	4004.00	20850	20241018	-7.10	13600	20240327	42.43	20850	-7.10	20241018	13600	42.43	20240327	20850	-7.10	20241018	13600	42.43	20240327	1.58	N	216080	500	89 억		126869	N	N	0	N	00	N
19	20241029	151037	57	100.00	KOSDAQ		제약	N	N	N	N		N	19330	440	2	2.33	1174177650	61318	84.96	18900	19500	18800	24550	13230	18890	19148.99	0.71	0	14138	19510	19200	18930	18620	18350	19355	18775	89	5660	500	13600	10	1	17858759	3452	24.69	4.83	12	0.34	783.00	4004.00	20850	20241018	-7.29	13600	20240327	42.13	20850	-7.29	20241018	13600	42.13	20240327	20850	-7.29	20241018	13600	42.13	20240327	1.58	N	216080	500	89 억		126869	N	N	0	N	00	N
20	20241029	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	19150	260	2	1.38	728478770	38194	52.92	18900	19500	18800	24550	13230	18890	19073.12	0.71	0	198	19510	19200	18930	18620	18350	19355	18775	89	5660	500	13600	10	1	17858759	3420	24.46	4.78	12	0.21	783.00	4004.00	20850	20241018	-8.15	13600	20240327	40.81	20850	-8.15	20241018	13600	40.81	20240327	20850	-8.15	20241018	13600	40.81	20240327	1.58	N	216080	500	89 억		126869	N	N	0	N	00	N
21	20241029	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	19010	120	2	0.64	585113010	30674	42.50	18900	19500	18800	24550	13230	18890	19075.21	0.71	0	-557	19510	19200	18930	18620	18350	19355	18775	89	5660	500	13600	10	1	17858759	3395	24.28	4.75	12	0.17	783.00	4004.00	20850	20241018	-8.82	13600	20240327	39.78	20850	-8.82	20241018	13600	39.78	20240327	20850	-8.82	20241018	13600	39.78	20240327	1.58	N	216080	500	89 억		126869	N	N	0	N	00	N
22	20241029	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	18990	100	2	0.53	542417760	28426	39.39	18900	19500	18800	24550	13230	18890	19081.75	0.71	0	384	19510	19200	18930	18620	18350	19355	18775	89	5660	500	13600	10	1	17858759	3391	24.25	4.74	12	0.16	783.00	4004.00	20850	20241018	-8.92	13600	20240327	39.63	20850	-8.92	20241018	13600	39.63	20240327	20850	-8.92	20241018	13600	39.63	20240327	1.58	N	216080	500	89 억		126869	N	N	0	N	00	N
23	20241029	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	19060	170	2	0.90	432575660	22666	31.41	18900	19500	18800	24550	13230	18890	19084.78	0.71	0	1238	19510	19200	18930	18620	18350	19355	18775	89	5660	500	13600	10	1	17858759	3404	24.34	4.76	12	0.13	783.00	4004.00	20850	20241018	-8.59	13600	20240327	40.15	20850	-8.59	20241018	13600	40.15	20240327	20850	-8.59	20241018	13600	40.15	20240327	1.58	N	216080	500	89 억		126869	N	N	0	N	00	N
24	20241029	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	19090	200	2	1.06	333786910	17478	24.22	18900	19500	18800	24550	13230	18890	19097.55	0.71	0	1229	19510	19200	18930	18620	18350	19355	18775	89	5660	500	13600	10	1	17858759	3409	24.38	4.77	12	0.10	783.00	4004.00	20850	20241018	-8.44	13600	20240327	40.37	20850	-8.44	20241018	13600	40.37	20240327	20850	-8.44	20241018	13600	40.37	20240327	1.58	N	216080	500	89 억		126869	N	N	0	N	00	N
25	20241028	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	18890	190	2	1.02	1357607240	71785	57.62	18700	19240	18660	24300	13090	18700	18912.29	0.78	0	-13276	19620	19160	18530	18070	17440	19390	18300	89	5600	500	13460	10	1	17858759	3374	24.13	4.72	12	0.40	783.00	4004.00	20850	20241018	-9.40	13600	20240327	38.90	20850	-9.40	20241018	13600	38.90	20240327	20850	-9.40	20241018	13600	38.90	20240327	1.57	N	216080	500	89 억		140018	N	N	0	N	00	N
26	20241028	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	18930	230	2	1.23	1296130340	68534	55.01	18700	19240	18660	24300	13090	18700	18912.22	0.78	0	-13105	19620	19160	18530	18070	17440	19390	18300	89	5600	500	13460	10	1	17858759	3381	24.18	4.73	12	0.38	783.00	4004.00	20850	20241018	-9.21	13600	20240327	39.19	20850	-9.21	20241018	13600	39.19	20240327	20850	-9.21	20241018	13600	39.19	20240327	1.57	N	216080	500	89 억		140018	N	N	0	N	00	N
27	20241028	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	120	2	0.64	1190828830	62960	50.53	18700	19240	18660	24300	13090	18700	18914.05	0.78	0	-12562	19620	19160	18530	18070	17440	19390	18300	89	5600	500	13460	10	1	17858759	3361	24.04	4.70	12	0.35	783.00	4004.00	20850	20241018	-9.74	13600	20240327	38.38	20850	-9.74	20241018	13600	38.38	20240327	20850	-9.74	20241018	13600	38.38	20240327	1.57	N	216080	500	89 억		140018	N	N	0	N	00	N
28	20241028	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	18880	180	2	0.96	1065223220	56299	45.19	18700	19240	18660	24300	13090	18700	18920.82	0.78	0	-12872	19620	19160	18530	18070	17440	19390	18300	89	5600	500	13460	10	1	17858759	3372	24.11	4.72	12	0.32	783.00	4004.00	20850	20241018	-9.45	13600	20240327	38.82	20850	-9.45	20241018	13600	38.82	20240327	20850	-9.45	20241018	13600	38.82	20240327	1.57	N	216080	500	89 억		140018	N	N	0	N	00	N
29	20241028	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	18940	240	2	1.28	992528120	52464	42.11	18700	19240	18660	24300	13090	18700	18918.27	0.78	0	-12934	19620	19160	18530	18070	17440	19390	18300	89	5600	500	13460	10	1	17858759	3382	24.19	4.73	12	0.29	783.00	4004.00	20850	20241018	-9.16	13600	20240327	39.26	20850	-9.16	20241018	13600	39.26	20240327	20850	-9.16	20241018	13600	39.26	20240327	1.57	N	216080	500	89 억		140018	N	N	0	N	00	N
30	20241028	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	18860	160	2	0.86	839443770	44361	35.61	18700	19240	18660	24300	13090	18700	18923.01	0.78	0	-10692	19620	19160	18530	18070	17440	19390	18300	89	5600	500	13460	10	1	17858759	3368	24.09	4.71	12	0.25	783.00	4004.00	20850	20241018	-9.54	13600	20240327	38.68	20850	-9.54	20241018	13600	38.68	20240327	20850	-9.54	20241018	13600	38.68	20240327	1.57	N	216080	500	89 억		140018	N	N	0	N	00	N
31	20241028	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	18860	160	2	0.86	714908570	37746	30.30	18700	19240	18660	24300	13090	18700	18939.98	0.78	0	-9214	19620	19160	18530	18070	17440	19390	18300	89	5600	500	13460	10	1	17858759	3368	24.09	4.71	12	0.21	783.00	4004.00	20850	20241018	-9.54	13600	20240327	38.68	20850	-9.54	20241018	13600	38.68	20240327	20850	-9.54	20241018	13600	38.68	20240327	1.57	N	216080	500	89 억		140018	N	N	0	N	00	N
32	20241028	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	100	2	0.53	183281310	9779	7.85	18700	18980	18700	24300	13090	18700	18742.34	0.78	0	-2921	19620	19160	18530	18070	17440	19390	18300	89	5600	500	13460	10	1	17858759	3357	24.01	4.70	12	0.05	783.00	4004.00	20850	20241018	-9.83	13600	20240327	38.24	20850	-9.83	20241018	13600	38.24	20240327	20850	-9.83	20241018	13600	38.24	20240327	1.57	N	216080	500	89 억		140018	N	N	0	N	00	N
33	20241025	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	530	2	2.92	2307427580	124142	210.46	18030	18990	17900	23600	12720	18170	18586.88	0.93	0	-25626	18863	18516	18323	17976	17783	18420	17880	89	5430	500	13080	10	1	17858759	3340	23.88	4.67	12	0.70	783.00	4004.00	20850	20241018	-10.31	13600	20240327	37.50	20850	-10.31	20241018	13600	37.50	20240327	20850	-10.31	20241018	13600	37.50	20240327	1.60	N	216080	500	89 억		165644	N	N	0	N	00	N
34	20241025	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	18770	600	2	3.30	2214837650	119190	202.07	18030	18990	17900	23600	12720	18170	18582.41	0.93	0	-23038	18863	18516	18323	17976	17783	18420	17880	89	5430	500	13080	10	1	17858759	3352	23.97	4.69	12	0.67	783.00	4004.00	20850	20241018	-9.98	13600	20240327	38.01	20850	-9.98	20241018	13600	38.01	20240327	20850	-9.98	20241018	13600	38.01	20240327	1.60	N	216080	500	89 억		165644	N	N	0	N	00	N
35	20241025	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	18590	420	2	2.31	2022847940	108878	184.59	18030	18990	17900	23600	12720	18170	18579.03	0.93	0	-20834	18863	18516	18323	17976	17783	18420	17880	89	5430	500	13080	10	1	17858759	3320	23.74	4.64	12	0.61	783.00	4004.00	20850	20241018	-10.84	13600	20240327	36.69	20850	-10.84	20241018	13600	36.69	20240327	20850	-10.84	20241018	13600	36.69	20240327	1.60	N	216080	500	89 억		165644	N	N	0	N	00	N
36	20241025	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	18810	640	2	3.52	1813441000	97677	165.60	18030	18990	17900	23600	12720	18170	18565.69	0.93	0	-17441	18863	18516	18323	17976	17783	18420	17880	89	5430	500	13080	10	1	17858759	3359	24.02	4.70	12	0.55	783.00	4004.00	20850	20241018	-9.78	13600	20240327	38.31	20850	-9.78	20241018	13600	38.31	20240327	20850	-9.78	20241018	13600	38.31	20240327	1.60	N	216080	500	89 억		165644	N	N	0	N	00	N
37	20241025	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	18880	710	2	3.91	1564968970	84496	143.25	18030	18990	17900	23600	12720	18170	18521.22	0.93	0	-15565	18863	18516	18323	17976	17783	18420	17880	89	5430	500	13080	10	1	17858759	3372	24.11	4.72	12	0.47	783.00	4004.00	20850	20241018	-9.45	13600	20240327	38.82	20850	-9.45	20241018	13600	38.82	20240327	20850	-9.45	20241018	13600	38.82	20240327	1.60	N	216080	500	89 억		165644	N	N	0	N	00	N
38	20241025	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	18410	240	2	1.32	768597300	42055	71.30	18030	18630	17900	23600	12720	18170	18276.00	0.93	0	-7158	18863	18516	18323	17976	17783	18420	17880	89	5430	500	13080	10	1	17858759	3288	23.51	4.60	12	0.24	783.00	4004.00	20850	20241018	-11.70	13600	20240327	35.37	20850	-11.70	20241018	13600	35.37	20240327	20850	-11.70	20241018	13600	35.37	20240327	1.60	N	216080	500	89 억		165644	N	N	0	N	00	N
39	20241025	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	130	2	0.72	473904870	26131	44.30	18030	18400	17900	23600	12720	18170	18135.73	0.93	0	-2617	18863	18516	18323	17976	17783	18420	17880	89	5430	500	13080	10	1	17858759	3268	23.37	4.57	12	0.15	783.00	4004.00	20850	20241018	-12.23	13600	20240327	34.56	20850	-12.23	20241018	13600	34.56	20240327	20850	-12.23	20241018	13600	34.56	20240327	1.60	N	216080	500	89 억		165644	N	N	0	N	00	N
40	20241025	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	18150	-20	5	-0.11	171434690	9525	16.15	18030	18300	17900	23600	12720	18170	17998.39	0.93	0	-569	18863	18516	18323	17976	17783	18420	17880	89	5430	500	13080	10	1	17858759	3241	23.18	4.53	12	0.05	783.00	4004.00	20850	20241018	-12.95	13600	20240327	33.46	20850	-12.95	20241018	13600	33.46	20240327	20850	-12.95	20241018	13600	33.46	20240327	1.60	N	216080	500	89 억		165644	N	N	0	N	00	N
41	20241024	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	18170	-510	5	-2.73	1068400370	58369	51.51	18670	18670	18130	24250	13080	18680	18304.87	0.96	0	-6356	19500	19090	18680	18270	17860	18885	18065	89	5570	500	13440	10	1	17858759	3245	23.21	4.54	12	0.33	783.00	4004.00	20850	20241018	-12.85	13600	20240327	33.60	20850	-12.85	20241018	13600	33.60	20240327	20850	-12.85	20241018	13600	33.60	20240327	1.58	N	216080	500	89 억		172000	N	N	0	N	00	N
42	20241024	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	18220	-460	5	-2.46	997955720	54493	48.09	18670	18670	18130	24250	13080	18680	18313.47	0.96	0	-6213	19500	19090	18680	18270	17860	18885	18065	89	5570	500	13440	10	1	17858759	3254	23.27	4.55	12	0.31	783.00	4004.00	20850	20241018	-12.61	13600	20240327	33.97	20850	-12.61	20241018	13600	33.97	20240327	20850	-12.61	20241018	13600	33.97	20240327	1.58	N	216080	500	89 억		172000	N	N	0	N	00	N
43	20241024	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	18220	-460	5	-2.46	891287430	48632	42.91	18670	18670	18130	24250	13080	18680	18327.18	0.96	0	-6785	19500	19090	18680	18270	17860	18885	18065	89	5570	500	13440	10	1	17858759	3254	23.27	4.55	12	0.27	783.00	4004.00	20850	20241018	-12.61	13600	20240327	33.97	20850	-12.61	20241018	13600	33.97	20240327	20850	-12.61	20241018	13600	33.97	20240327	1.58	N	216080	500	89 억		172000	N	N	0	N	00	N
44	20241024	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	-380	5	-2.03	832888170	45432	40.09	18670	18670	18130	24250	13080	18680	18332.63	0.96	0	-6437	19500	19090	18680	18270	17860	18885	18065	89	5570	500	13440	10	1	17858759	3268	23.37	4.57	12	0.25	783.00	4004.00	20850	20241018	-12.23	13600	20240327	34.56	20850	-12.23	20241018	13600	34.56	20240327	20850	-12.23	20241018	13600	34.56	20240327	1.58	N	216080	500	89 억		172000	N	N	0	N	00	N
45	20241024	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	18450	-230	5	-1.23	730555290	39852	35.17	18670	18670	18130	24250	13080	18680	18331.71	0.96	0	-4671	19500	19090	18680	18270	17860	18885	18065	89	5570	500	13440	10	1	17858759	3295	23.56	4.61	12	0.22	783.00	4004.00	20850	20241018	-11.51	13600	20240327	35.66	20850	-11.51	20241018	13600	35.66	20240327	20850	-11.51	20241018	13600	35.66	20240327	1.58	N	216080	500	89 억		172000	N	N	0	N	00	N
46	20241024	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	18450	-230	5	-1.23	678357100	37006	32.65	18670	18670	18130	24250	13080	18680	18331.00	0.96	0	-4492	19500	19090	18680	18270	17860	18885	18065	89	5570	500	13440	10	1	17858759	3295	23.56	4.61	12	0.21	783.00	4004.00	20850	20241018	-11.51	13600	20240327	35.66	20850	-11.51	20241018	13600	35.66	20240327	20850	-11.51	20241018	13600	35.66	20240327	1.58	N	216080	500	89 억		172000	N	N	0	N	00	N
47	20241024	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	-480	5	-2.57	499730750	27201	24.00	18670	18670	18200	24250	13080	18680	18371.78	0.96	0	-4762	19500	19090	18680	18270	17860	18885	18065	89	5570	500	13440	10	1	17858759	3250	23.24	4.55	12	0.15	783.00	4004.00	20850	20241018	-12.71	13600	20240327	33.82	20850	-12.71	20241018	13600	33.82	20240327	20850	-12.71	20241018	13600	33.82	20240327	1.58	N	216080	500	89 억		172000	N	N	0	N	00	N
48	20241024	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	-380	5	-2.03	144320960	7780	6.87	18670	18670	18300	24250	13080	18680	18550.25	0.96	0	-5110	19500	19090	18680	18270	17860	18885	18065	89	5570	500	13440	10	1	17858759	3268	23.37	4.57	12	0.04	783.00	4004.00	20850	20241018	-12.23	13600	20240327	34.56	20850	-12.23	20241018	13600	34.56	20240327	20850	-12.23	20241018	13600	34.56	20240327	1.58	N	216080	500	89 억		172000	N	N	0	N	00	N
49	20241023	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	18680	-270	5	-1.42	2098346150	113103	63.70	18820	19090	18270	24600	13270	18950	18552.15	0.95	0	3161	20670	19810	19240	18380	17810	19525	18095	89	5650	500	13640	10	1	17858759	3336	23.86	4.67	12	0.63	783.00	4004.00	20850	20241018	-10.41	13600	20240327	37.35	20850	-10.41	20241018	13600	37.35	20240327	20850	-10.41	20241018	13600	37.35	20240327	1.59	N	216080	500	89 억		168839	N	N	0	N	00	N
50	20241023	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	18610	-340	5	-1.79	1983961650	106971	60.25	18820	19090	18270	24600	13270	18950	18546.72	0.95	0	4382	20670	19810	19240	18380	17810	19525	18095	89	5650	500	13640	10	1	17858759	3324	23.77	4.65	12	0.60	783.00	4004.00	20850	20241018	-10.74	13600	20240327	36.84	20850	-10.74	20241018	13600	36.84	20240327	20850	-10.74	20241018	13600	36.84	20240327	1.59	N	216080	500	89 억		168839	N	N	0	N	00	N
51	20241023	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	18610	-340	5	-1.79	1767197040	95316	53.68	18820	19090	18270	24600	13270	18950	18540.40	0.95	0	4380	20670	19810	19240	18380	17810	19525	18095	89	5650	500	13640	10	1	17858759	3324	23.77	4.65	12	0.53	783.00	4004.00	20850	20241018	-10.74	13600	20240327	36.84	20850	-10.74	20241018	13600	36.84	20240327	20850	-10.74	20241018	13600	36.84	20240327	1.59	N	216080	500	89 억		168839	N	N	0	N	00	N
52	20241023	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	18560	-390	5	-2.06	1667953450	89969	50.67	18820	19090	18270	24600	13270	18950	18539.20	0.95	0	5285	20670	19810	19240	18380	17810	19525	18095	89	5650	500	13640	10	1	17858759	3315	23.70	4.64	12	0.50	783.00	4004.00	20850	20241018	-10.98	13600	20240327	36.47	20850	-10.98	20241018	13600	36.47	20240327	20850	-10.98	20241018	13600	36.47	20240327	1.59	N	216080	500	89 억		168839	N	N	0	N	00	N
53	20241023	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	18560	-390	5	-2.06	1586886730	85591	48.20	18820	19090	18270	24600	13270	18950	18540.35	0.95	0	7757	20670	19810	19240	18380	17810	19525	18095	89	5650	500	13640	10	1	17858759	3315	23.70	4.64	12	0.48	783.00	4004.00	20850	20241018	-10.98	13600	20240327	36.47	20850	-10.98	20241018	13600	36.47	20240327	20850	-10.98	20241018	13600	36.47	20240327	1.59	N	216080	500	89 억		168839	N	N	0	N	00	N
54	20241023	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	18450	-500	5	-2.64	1440124320	77641	43.73	18820	19090	18270	24600	13270	18950	18548.50	0.95	0	5679	20670	19810	19240	18380	17810	19525	18095	89	5650	500	13640	10	1	17858759	3295	23.56	4.61	12	0.43	783.00	4004.00	20850	20241018	-11.51	13600	20240327	35.66	20850	-11.51	20241018	13600	35.66	20240327	20850	-11.51	20241018	13600	35.66	20240327	1.59	N	216080	500	89 억		168839	N	N	0	N	00	N
55	20241023	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	18640	-310	5	-1.64	924928390	49621	27.95	18820	19090	18370	24600	13270	18950	18639.86	0.95	0	2019	20670	19810	19240	18380	17810	19525	18095	89	5650	500	13640	10	1	17858759	3329	23.81	4.66	12	0.28	783.00	4004.00	20850	20241018	-10.60	13600	20240327	37.06	20850	-10.60	20241018	13600	37.06	20240327	20850	-10.60	20241018	13600	37.06	20240327	1.59	N	216080	500	89 억		168839	N	N	0	N	00	N
56	20241023	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	-130	5	-0.69	66134430	3497	1.97	18820	19090	18800	24600	13270	18950	18911.76	0.95	0	-436	20670	19810	19240	18380	17810	19525	18095	89	5650	500	13640	10	1	17858759	3361	24.04	4.70	12	0.02	783.00	4004.00	20850	20241018	-9.74	13600	20240327	38.38	20850	-9.74	20241018	13600	38.38	20240327	20850	-9.74	20241018	13600	38.38	20240327	1.59	N	216080	500	89 억		168839	N	N	0	N	00	N
57	20241022	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	18950	-680	5	-3.46	3382033710	176770	150.68	19770	20100	18670	25500	13750	19630	19132.49	0.87	0	12899	20970	20300	19830	19160	18690	20065	18925	89	5870	500	14130	10	1	17858759	3384	24.20	4.73	12	0.99	783.00	4004.00	20850	20241018	-9.11	13600	20240327	39.34	20850	-9.11	20241018	13600	39.34	20240327	20850	-9.11	20241018	13600	39.34	20240327	1.52	N	216080	500	89 억		155940	N	N	0	N	00	N
58	20241022	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	-780	5	-3.97	3239764280	169241	144.26	19770	20100	18670	25500	13750	19630	19142.90	0.87	0	12796	20970	20300	19830	19160	18690	20065	18925	89	5870	500	14130	10	1	17858759	3366	24.07	4.71	12	0.95	783.00	4004.00	20850	20241018	-9.59	13600	20240327	38.60	20850	-9.59	20241018	13600	38.60	20240327	20850	-9.59	20241018	13600	38.60	20240327	1.52	N	216080	500	89 억		155940	N	N	0	N	00	N
59	20241022	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	18930	-700	5	-3.57	2834603750	147695	125.89	19770	20100	18670	25500	13750	19630	19192.28	0.87	0	8950	20970	20300	19830	19160	18690	20065	18925	89	5870	500	14130	10	1	17858759	3381	24.18	4.73	12	0.83	783.00	4004.00	20850	20241018	-9.21	13600	20240327	39.19	20850	-9.21	20241018	13600	39.19	20240327	20850	-9.21	20241018	13600	39.19	20240327	1.52	N	216080	500	89 억		155940	N	N	0	N	00	N
60	20241022	131013	57	100.00	KOSDAQ		제약	N	N	N	N		N	18950	-680	5	-3.46	2568334800	133643	113.92	19770	20100	18670	25500	13750	19630	19217.88	0.87	0	8469	20970	20300	19830	19160	18690	20065	18925	89	5870	500	14130	10	1	17858759	3384	24.20	4.73	12	0.75	783.00	4004.00	20850	20241018	-9.11	13600	20240327	39.34	20850	-9.11	20241018	13600	39.34	20240327	20850	-9.11	20241018	13600	39.34	20240327	1.52	N	216080	500	89 억		155940	N	N	0	N	00	N
61	20241022	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	-430	5	-2.19	2375719770	123531	105.30	19770	20100	18670	25500	13750	19630	19231.77	0.87	0	10656	20970	20300	19830	19160	18690	20065	18925	89	5870	500	14130	10	1	17858759	3429	24.52	4.80	12	0.69	783.00	4004.00	20850	20241018	-7.91	13600	20240327	41.18	20850	-7.91	20241018	13600	41.18	20240327	20850	-7.91	20241018	13600	41.18	20240327	1.52	N	216080	500	89 억		155940	N	N	0	N	00	N
62	20241022	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	19240	-390	5	-1.99	2165403150	112586	95.97	19770	20100	18670	25500	13750	19630	19233.33	0.87	0	11760	20970	20300	19830	19160	18690	20065	18925	89	5870	500	14130	10	1	17858759	3436	24.57	4.81	12	0.63	783.00	4004.00	20850	20241018	-7.72	13600	20240327	41.47	20850	-7.72	20241018	13600	41.47	20240327	20850	-7.72	20241018	13600	41.47	20240327	1.52	N	216080	500	89 억		155940	N	N	0	N	00	N
63	20241022	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-630	5	-3.21	1307306110	67186	57.27	19770	20100	18990	25500	13750	19630	19458.01	0.87	0	24	20970	20300	19830	19160	18690	20065	18925	89	5870	500	14130	10	1	17858759	3393	24.27	4.75	12	0.38	783.00	4004.00	20850	20241018	-8.87	13600	20240327	39.71	20850	-8.87	20241018	13600	39.71	20240327	20850	-8.87	20241018	13600	39.71	20240327	1.52	N	216080	500	89 억		155940	N	N	0	N	00	N
64	20241022	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	19980	350	2	1.78	301860220	15219	12.97	19770	20100	19630	25500	13750	19630	19834.43	0.87	0	254	20970	20300	19830	19160	18690	20065	18925	89	5870	500	14130	10	1	17858759	3568	25.52	4.99	12	0.09	783.00	4004.00	20850	20241018	-4.17	13600	20240327	46.91	20850	-4.17	20241018	13600	46.91	20240327	20850	-4.17	20241018	13600	46.91	20240327	1.52	N	216080	500	89 억		155940	N	N	0	N	00	N
65	20241021	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	19630	-350	5	-1.75	2310282860	116617	59.96	20000	20500	19360	25950	13990	19980	19810.45	0.92	0	-7848	21293	20636	20193	19536	19093	20415	19315	89	5970	500	14380	10	1	17858759	3506	25.07	4.90	12	0.65	783.00	4004.00	20850	20231012	-5.85	13600	20240327	44.34	20850	-5.85	20241018	13600	44.34	20240327	20850	-5.85	20241018	13600	44.34	20240327	1.49	N	216080	500	89 억		163743	N	N	476	N	00	N
66	20241021	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	19590	-390	5	-1.95	2223209630	112175	57.67	20000	20500	19360	25950	13990	19980	19818.69	0.92	0	-7295	21293	20636	20193	19536	19093	20415	19315	89	5970	500	14380	10	1	17858759	3499	25.02	4.89	12	0.63	783.00	4004.00	20850	20231012	-6.04	13600	20240327	44.04	20850	-6.04	20241018	13600	44.04	20240327	20850	-6.04	20241018	13600	44.04	20240327	1.49	N	216080	500	89 억		163743	N	N	476	N	00	N
67	20241021	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	19590	-390	5	-1.95	2117622110	106790	54.91	20000	20500	19360	25950	13990	19980	19829.36	0.92	0	-6650	21293	20636	20193	19536	19093	20415	19315	89	5970	500	14380	10	1	17858759	3499	25.02	4.89	12	0.60	783.00	4004.00	20850	20231012	-6.04	13600	20240327	44.04	20850	-6.04	20241018	13600	44.04	20240327	20850	-6.04	20241018	13600	44.04	20240327	1.49	N	216080	500	89 억		163743	N	N	476	N	00	N
68	20241021	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	19650	-330	5	-1.65	2004140080	101007	51.93	20000	20500	19360	25950	13990	19980	19841.18	0.92	0	-6673	21293	20636	20193	19536	19093	20415	19315	89	5970	500	14380	10	1	17858759	3509	25.10	4.91	12	0.57	783.00	4004.00	20850	20231012	-5.76	13600	20240327	44.49	20850	-5.76	20241018	13600	44.49	20240327	20850	-5.76	20241018	13600	44.49	20240327	1.49	N	216080	500	89 억		163743	N	N	476	N	00	N
69	20241021	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	19500	-480	5	-2.40	1867852220	94076	48.37	20000	20500	19360	25950	13990	19980	19854.31	0.92	0	-8981	21293	20636	20193	19536	19093	20415	19315	89	5970	500	14380	10	1	17858759	3482	24.90	4.87	12	0.53	783.00	4004.00	20850	20231012	-6.47	13600	20240327	43.38	20850	-6.47	20241018	13600	43.38	20240327	20850	-6.47	20241018	13600	43.38	20240327	1.49	N	216080	500	89 억		163743	N	N	476	N	00	N
70	20241021	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	19480	-500	5	-2.50	1722951010	86675	44.56	20000	20500	19360	25950	13990	19980	19877.94	0.92	0	-10109	21293	20636	20193	19536	19093	20415	19315	89	5970	500	14380	10	1	17858759	3479	24.88	4.87	12	0.49	783.00	4004.00	20850	20231012	-6.57	13600	20240327	43.24	20850	-6.57	20241018	13600	43.24	20240327	20850	-6.57	20241018	13600	43.24	20240327	1.49	N	216080	500	89 억		163743	N	N	476	N	00	N
71	20241021	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	19740	-240	5	-1.20	1235262550	61801	31.77	20000	20500	19630	25950	13990	19980	19987.78	0.92	0	-6828	21293	20636	20193	19536	19093	20415	19315	89	5970	500	14380	10	1	17858759	3525	25.21	4.93	12	0.35	783.00	4004.00	20850	20231012	-5.32	13600	20240327	45.15	20850	-5.32	20241018	13600	45.15	20240327	20850	-5.32	20241018	13600	45.15	20240327	1.49	N	216080	500	89 억		163743	N	N	476	N	00	N
72	20241021	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	70	2	0.35	448462510	22153	11.39	20000	20500	19910	25950	13990	19980	20247.50	0.92	0	-2029	21293	20636	20193	19536	19093	20415	19315	89	5970	500	14380	50	1	17858759	3581	25.61	5.01	12	0.12	783.00	4004.00	20850	20231012	-3.84	13600	20240327	47.43	20850	-3.84	20241018	13600	47.43	20240327	20850	-3.84	20241018	13600	47.43	20240327	1.49	N	216080	500	89 억		163743	N	N	476	N	00	N
73	20241018	160959	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19980	-520	5	-2.54	3896983520	193891	34.36	20600	20850	19750	26650	14350	20500	20098.83	1.18	0	-49430	22146	21322	19726	18902	17306	21735	19315	89	6150	500	14760	10	1	17858759	3568	25.52	4.99	12	1.09	783.00	4004.00	20850	20231012	-4.17	13600	20240327	46.91	20850	-4.17	20241018	13600	46.91	20240327	20850	-4.17	20241018	13600	46.91	20240327	1.49	N	216080	500	89 억		211457	N	N	476	N	00	N
74	20241018	151023	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20050	-450	5	-2.20	3778689920	187971	33.31	20600	20850	19750	26650	14350	20500	20102.40	1.18	0	-48632	22146	21322	19726	18902	17306	21735	19315	89	6150	500	14760	50	1	17858759	3581	25.61	5.01	12	1.05	783.00	4004.00	20850	20231012	-3.84	13600	20240327	47.43	20850	-3.84	20241018	13600	47.43	20240327	20850	-3.84	20241018	13600	47.43	20240327	1.49	N	216080	500	89 억		211457	N	N	557	N	00	N
75	20241018	141023	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19950	-550	5	-2.68	3461622220	172131	30.50	20600	20850	19750	26650	14350	20500	20110.27	1.18	0	-48365	22146	21322	19726	18902	17306	21735	19315	89	6150	500	14760	10	1	17858759	3563	25.48	4.98	12	0.96	783.00	4004.00	20850	20231012	-4.32	13600	20240327	46.69	20850	-4.32	20241018	13600	46.69	20240327	20850	-4.32	20241018	13600	46.69	20240327	1.49	N	216080	500	89 억		211457	N	N	557	N	00	N
76	20241018	131010	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19790	-710	5	-3.46	3272145360	162596	28.81	20600	20850	19750	26650	14350	20500	20124.27	1.18	0	-49361	22146	21322	19726	18902	17306	21735	19315	89	6150	500	14760	10	1	17858759	3534	25.27	4.94	12	0.91	783.00	4004.00	20850	20231012	-5.08	13600	20240327	45.51	20850	-5.08	20241018	13600	45.51	20240327	20850	-5.08	20241018	13600	45.51	20240327	1.49	N	216080	500	89 억		211457	N	N	557	N	00	N
77	20241018	121019	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19940	-560	5	-2.73	2949656250	146331	25.93	20600	20850	19750	26650	14350	20500	20157.30	1.18	0	-48248	22146	21322	19726	18902	17306	21735	19315	89	6150	500	14760	10	1	17858759	3561	25.47	4.98	12	0.82	783.00	4004.00	20850	20231012	-4.36	13600	20240327	46.62	20850	-4.36	20241018	13600	46.62	20240327	20850	-4.36	20241018	13600	46.62	20240327	1.49	N	216080	500	89 억		211457	N	N	557	N	00	N
78	20241018	111019	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20150	-350	5	-1.71	2685351210	133129	23.59	20600	20850	19750	26650	14350	20500	20170.92	1.18	0	-44418	22146	21322	19726	18902	17306	21735	19315	89	6150	500	14760	50	1	17858759	3599	25.73	5.03	12	0.75	783.00	4004.00	20850	20231012	-3.36	13600	20240327	48.16	20850	-3.36	20241018	13600	48.16	20240327	20850	-3.36	20241018	13600	48.16	20240327	1.49	N	216080	500	89 억		211457	N	N	557	N	00	N
79	20241018	101004	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19900	-600	5	-2.93	2160460740	107030	18.97	20600	20850	19750	26650	14350	20500	20185.41	1.18	0	-35792	22146	21322	19726	18902	17306	21735	19315	89	6150	500	14760	10	1	17858759	3554	25.42	4.97	12	0.60	783.00	4004.00	20850	20231012	-4.56	13600	20240327	46.32	20850	-4.56	20241018	13600	46.32	20240327	20850	-4.56	20241018	13600	46.32	20240327	1.49	N	216080	500	89 억		211457	N	N	557	N	00	N
80	20241018	091004	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20300	-200	5	-0.98	963168050	47049	8.34	20600	20850	20100	26650	14350	20500	20471.56	1.18	0	-23560	22146	21322	19726	18902	17306	21735	19315	89	6150	500	14760	50	1	17858759	3625	25.93	5.07	12	0.26	783.00	4004.00	20850	20231012	-2.64	13600	20240327	49.26	20850	-2.64	20241018	13600	49.26	20240327	20850	-2.64	20241018	13600	49.26	20240327	1.49	N	216080	500	89 억		211457	N	N	557	N	00	N
81	20241017	161002	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20500	2280	2	12.51	10997469150	558796	763.64	18130	20550	18130	23650	12760	18220	19679.12	1.01	0	31652	18586	18402	18036	17852	17486	18495	17945	89	5430	500	13110	50	1	17858759	3661	26.18	5.12	12	3.13	783.00	4004.00	22000	20231010	-6.82	13600	20240327	50.74	20550	-0.24	20241017	13600	50.74	20240327	20550	-0.24	20241017	13600	50.74	20240327	1.50	N	216080	500	89 억		181093	N	N	557	N	00	N
82	20241017	151005	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20300	2080	2	11.42	10246379900	522132	713.54	18130	20500	18130	23650	12760	18220	19624.30	1.01	0	30088	18586	18402	18036	17852	17486	18495	17945	89	5430	500	13110	50	1	17858759	3625	25.93	5.07	12	2.92	783.00	4004.00	22000	20231010	-7.73	13600	20240327	49.26	20500	-0.98	20241017	13600	49.26	20240327	20500	-0.98	20241017	13600	49.26	20240327	1.50	N	216080	500	89 억		181093	N	N	36	N	00	N
83	20241017	141008	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20100	1880	2	10.32	8960538100	458632	626.76	18130	20450	18130	23650	12760	18220	19537.73	1.01	0	22721	18586	18402	18036	17852	17486	18495	17945	89	5430	500	13110	50	1	17858759	3590	25.67	5.02	12	2.57	783.00	4004.00	22000	20231010	-8.64	13600	20240327	47.79	20450	-1.71	20241017	13600	47.79	20240327	20450	-1.71	20241017	13600	47.79	20240327	1.50	N	216080	500	89 억		181093	N	N	36	N	00	N
84	20241017	131003	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20100	1880	2	10.32	7392202630	380658	520.20	18130	20350	18130	23650	12760	18220	19419.75	1.01	0	20537	18586	18402	18036	17852	17486	18495	17945	89	5430	500	13110	50	1	17858759	3590	25.67	5.02	12	2.13	783.00	4004.00	22000	20231010	-8.64	13600	20240327	47.79	20350	-1.23	20241017	13600	47.79	20240327	20350	-1.23	20241017	13600	47.79	20240327	1.50	N	216080	500	89 억		181093	N	N	36	N	00	N
85	20241017	121008	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19770	1550	2	8.51	5209848090	271541	371.08	18130	19850	18130	23650	12760	18220	19186.47	1.01	0	16390	18586	18402	18036	17852	17486	18495	17945	89	5430	500	13110	10	1	17858759	3531	25.25	4.94	12	1.52	783.00	4004.00	22000	20231010	-10.14	13600	20240327	45.37	19850	-0.40	20241017	13600	45.37	20240327	19850	-0.40	20241017	13600	45.37	20240327	1.50	N	216080	500	89 억		181093	N	N	36	N	00	N
86	20241017	111006	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19650	1430	2	7.85	4196158340	220080	300.76	18130	19740	18130	23650	12760	18220	19066.78	1.01	0	6802	18586	18402	18036	17852	17486	18495	17945	89	5430	500	13110	10	1	17858759	3509	25.10	4.91	12	1.23	783.00	4004.00	22000	20231010	-10.68	13600	20240327	44.49	19740	-0.46	20241017	13600	44.49	20240327	19740	-0.46	20241017	13600	44.49	20240327	1.50	N	216080	500	89 억		181093	N	N	36	N	00	N
87	20241017	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	19340	1120	2	6.15	2308866510	123211	168.38	18130	19380	18130	23650	12760	18220	18739.41	1.01	0	-5176	18586	18402	18036	17852	17486	18495	17945	89	5430	500	13110	10	1	17858759	3454	24.70	4.83	12	0.69	783.00	4004.00	22000	20231010	-12.09	13600	20240327	42.21	19380	-0.21	20241017	13600	42.21	20240327	19410	-0.36	20231017	13600	42.21	20240327	1.50	N	216080	500	89 억		181093	N	N	36	N	00	N
88	20241017	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	18220	0	3	0.00	136522160	7508	10.26	18130	18280	18130	23650	12760	18220	18183.23	1.01	0	-437	18586	18402	18036	17852	17486	18495	17945	89	5430	500	13110	10	1	17858759	3254	23.27	4.55	12	0.04	783.00	4004.00	22000	20231010	-17.18	13600	20240327	33.97	18280	-0.33	20241017	13600	33.97	20240327	19410	-6.13	20231017	13600	33.97	20240327	1.50	N	216080	500	89 억		181093	N	N	36	N	00	N
89	20241016	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	18220	320	2	1.79	1312370980	73035	47.97	17800	18220	17670	23250	12530	17900	17968.21	1.05	0	-6053	18446	18172	17626	17352	16806	18310	17490	89	5350	500	12880	10	1	17858759	3254	23.27	4.55	12	0.41	783.00	4004.00	22200	20231006	-17.93	13600	20240327	33.97	18220	0.00	20241016	13600	33.97	20240327	19850	-8.21	20231016	13600	33.97	20240327	1.50	N	216080	500	89 억		186949	N	N	36	N	00	N
90	20241016	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	18080	180	2	1.01	1118531350	62346	40.95	17800	18080	17670	23250	12530	17900	17940.73	1.05	0	-7020	18446	18172	17626	17352	16806	18310	17490	89	5350	500	12880	10	1	17858759	3229	23.09	4.52	12	0.35	783.00	4004.00	22200	20231006	-18.56	13600	20240327	32.94	18080	0.00	20241016	13600	32.94	20240327	19850	-8.92	20231016	13600	32.94	20240327	1.50	N	216080	500	89 억		186949	N	N	12	N	00	N
91	20241016	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	17910	10	2	0.06	907463300	50611	33.24	17800	18070	17670	23250	12530	17900	17930.18	1.05	0	-7064	18446	18172	17626	17352	16806	18310	17490	89	5350	500	12880	10	1	17858759	3199	22.87	4.47	12	0.28	783.00	4004.00	22200	20231006	-19.32	13600	20240327	31.69	18070	-0.89	20241016	13600	31.69	20240327	19850	-9.77	20231016	13600	31.69	20240327	1.50	N	216080	500	89 억		186949	N	N	12	N	00	N
92	20241016	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	17920	20	2	0.11	799818220	44589	29.29	17800	18070	17670	23250	12530	17900	17937.60	1.05	0	-6047	18446	18172	17626	17352	16806	18310	17490	89	5350	500	12880	10	1	17858759	3200	22.89	4.48	12	0.25	783.00	4004.00	22200	20231006	-19.28	13600	20240327	31.76	18070	-0.83	20241016	13600	31.76	20240327	19850	-9.72	20231016	13600	31.76	20240327	1.50	N	216080	500	89 억		186949	N	N	12	N	00	N
93	20241016	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	18030	130	2	0.73	727579520	40572	26.65	17800	18070	17670	23250	12530	17900	17933.07	1.05	0	-4802	18446	18172	17626	17352	16806	18310	17490	89	5350	500	12880	10	1	17858759	3220	23.03	4.50	12	0.23	783.00	4004.00	22200	20231006	-18.78	13600	20240327	32.57	18070	-0.22	20241016	13600	32.57	20240327	19850	-9.17	20231016	13600	32.57	20240327	1.50	N	216080	500	89 억		186949	N	N	12	N	00	N
94	20241016	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	-60	5	-0.34	559213690	31219	20.50	17800	18070	17670	23250	12530	17900	17912.62	1.05	0	-5006	18446	18172	17626	17352	16806	18310	17490	89	5350	500	12880	10	1	17858759	3186	22.78	4.46	12	0.17	783.00	4004.00	22200	20231006	-19.64	13600	20240327	31.18	18070	-1.27	20241016	13600	31.18	20240327	19850	-10.13	20231016	13600	31.18	20240327	1.50	N	216080	500	89 억		186949	N	N	12	N	00	N
95	20241016	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	-20	5	-0.11	443895790	24769	16.27	17800	18070	17670	23250	12530	17900	17921.46	1.05	0	-3966	18446	18172	17626	17352	16806	18310	17490	89	5350	500	12880	10	1	17858759	3193	22.84	4.47	12	0.14	783.00	4004.00	22200	20231006	-19.46	13600	20240327	31.47	18070	-1.05	20241016	13600	31.47	20240327	19850	-9.92	20231016	13600	31.47	20240327	1.50	N	216080	500	89 억		186949	N	N	12	N	00	N
96	20241016	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	17930	30	2	0.17	101010770	5665	3.72	17800	17930	17670	23250	12530	17900	17830.26	1.05	0	-1795	18446	18172	17626	17352	16806	18310	17490	89	5350	500	12880	10	1	17858759	3202	22.90	4.48	12	0.03	783.00	4004.00	22200	20231006	-19.23	13600	20240327	31.84	17930	0.00	20241016	13600	31.84	20240327	19850	-9.67	20231016	13600	31.84	20240327	1.50	N	216080	500	89 억		186949	N	N	12	N	00	N
97	20241015	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	17900	810	2	4.74	2657716090	151552	522.47	17090	17900	17080	22200	11970	17090	17535.60	0.85	0	34895	17436	17262	17016	16842	16596	17350	16930	89	5110	500	12300	10	1	17858759	3197	22.86	4.47	12	0.85	783.00	4004.00	22200	20231006	-19.37	13600	20240327	31.62	17900	0.00	20241015	13600	31.62	20240327	19850	-9.82	20231016	13600	31.62	20240327	1.49	N	216080	500	89 억		151822	N	N	12	N	00	N
98	20241015	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	17850	760	2	4.45	2516358170	143642	495.20	17090	17860	17080	22200	11970	17090	17518.26	0.85	0	35172	17436	17262	17016	16842	16596	17350	16930	89	5110	500	12300	10	1	17858759	3188	22.80	4.46	12	0.80	783.00	4004.00	22200	20231006	-19.59	13600	20240327	31.25	17860	-0.06	20241015	13600	31.25	20240327	19850	-10.08	20231016	13600	31.25	20240327	1.49	N	216080	500	89 억		151822	N	N	7	N	00	N
99	20241015	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	660	2	3.86	2108938090	120688	416.07	17090	17760	17080	22200	11970	17090	17474.30	0.85	0	32592	17436	17262	17016	16842	16596	17350	16930	89	5110	500	12300	10	1	17858759	3170	22.67	4.43	12	0.68	783.00	4004.00	22200	20231006	-20.05	13600	20240327	30.51	17760	0.00	20240821	13600	30.51	20240327	19850	-10.58	20231016	13600	30.51	20240327	1.49	N	216080	500	89 억		151822	N	N	7	N	00	N
100	20241015	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	420	2	2.46	1375933890	79041	272.49	17090	17580	17080	22200	11970	17090	17407.85	0.85	0	23807	17436	17262	17016	16842	16596	17350	16930	89	5110	500	12300	10	1	17858759	3127	22.36	4.37	12	0.44	783.00	4004.00	22200	20231006	-21.13	13600	20240327	28.75	17760	-1.41	20240821	13600	28.75	20240327	19850	-11.79	20231016	13600	28.75	20240327	1.49	N	216080	500	89 억		151822	N	N	7	N	00	N
101	20241015	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	380	2	2.22	1150036120	66131	227.98	17090	17580	17080	22200	11970	17090	17390.27	0.85	0	22904	17436	17262	17016	16842	16596	17350	16930	89	5110	500	12300	10	1	17858759	3120	22.31	4.36	12	0.37	783.00	4004.00	22200	20231006	-21.31	13600	20240327	28.46	17760	-1.63	20240821	13600	28.46	20240327	19850	-11.99	20231016	13600	28.46	20240327	1.49	N	216080	500	89 억		151822	N	N	7	N	00	N
102	20241015	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	290	2	1.70	665219180	38387	132.34	17090	17450	17080	22200	11970	17090	17329.28	0.85	0	9676	17436	17262	17016	16842	16596	17350	16930	89	5110	500	12300	10	1	17858759	3104	22.20	4.34	12	0.21	783.00	4004.00	22200	20231006	-21.71	13600	20240327	27.79	17760	-2.14	20240821	13600	27.79	20240327	19850	-12.44	20231016	13600	27.79	20240327	1.49	N	216080	500	89 억		151822	N	N	7	N	00	N
103	20241015	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	210	2	1.23	262826610	15231	52.51	17090	17350	17080	22200	11970	17090	17256.03	0.85	0	4659	17436	17262	17016	16842	16596	17350	16930	89	5110	500	12300	10	1	17858759	3090	22.09	4.32	12	0.09	783.00	4004.00	22200	20231006	-22.07	13600	20240327	27.21	17760	-2.59	20240821	13600	27.21	20240327	19850	-12.85	20231016	13600	27.21	20240327	1.49	N	216080	500	89 억		151822	N	N	7	N	00	N
104	20241015	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	17210	120	2	0.70	87236800	5072	17.49	17090	17250	17080	22200	11970	17090	17199.68	0.85	0	137	17436	17262	17016	16842	16596	17350	16930	89	5110	500	12300	10	1	17858759	3073	21.98	4.30	12	0.03	783.00	4004.00	22200	20231006	-22.48	13600	20240327	26.54	17760	-3.10	20240821	13600	26.54	20240327	19850	-13.30	20231016	13600	26.54	20240327	1.49	N	216080	500	89 억		151822	N	N	7	N	00	N
105	20241014	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	40	2	0.23	490969780	28979	94.31	17050	17190	16770	22150	11940	17050	16942.26	0.82	0	4397	17263	17156	17033	16926	16803	17095	16865	89	5100	500	12270	10	1	17858759	3052	21.83	4.27	12	0.16	783.00	4004.00	22450	20231004	-23.88	13600	20240327	25.66	17760	-3.77	20240821	13600	25.66	20240327	19850	-13.90	20231016	13600	25.66	20240327	1.46	N	216080	500	89 억		147256	N	N	7	N	00	N
106	20241014	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	50	2	0.29	463792970	27389	89.14	17050	17190	16770	22150	11940	17050	16933.55	0.82	0	3693	17263	17156	17033	16926	16803	17095	16865	89	5100	500	12270	10	1	17858759	3054	21.84	4.27	12	0.15	783.00	4004.00	22450	20231004	-23.83	13600	20240327	25.74	17760	-3.72	20240821	13600	25.74	20240327	19850	-13.85	20231016	13600	25.74	20240327	1.46	N	216080	500	89 억		147256	N	N	4	N	00	N
107	20241014	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	-30	5	-0.18	377614120	22339	72.70	17050	17190	16770	22150	11940	17050	16903.81	0.82	0	1229	17263	17156	17033	16926	16803	17095	16865	89	5100	500	12270	10	1	17858759	3040	21.74	4.25	12	0.13	783.00	4004.00	22450	20231004	-24.19	13600	20240327	25.15	17760	-4.17	20240821	13600	25.15	20240327	19850	-14.26	20231016	13600	25.15	20240327	1.46	N	216080	500	89 억		147256	N	N	4	N	00	N
108	20241014	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-150	5	-0.88	342120690	20246	65.89	17050	17190	16770	22150	11940	17050	16898.19	0.82	0	-88	17263	17156	17033	16926	16803	17095	16865	89	5100	500	12270	10	1	17858759	3018	21.58	4.22	12	0.11	783.00	4004.00	22450	20231004	-24.72	13600	20240327	24.26	17760	-4.84	20240821	13600	24.26	20240327	19850	-14.86	20231016	13600	24.26	20240327	1.46	N	216080	500	89 억		147256	N	N	4	N	00	N
109	20241014	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	-90	5	-0.53	310459580	18371	59.79	17050	17190	16770	22150	11940	17050	16899.44	0.82	0	-77	17263	17156	17033	16926	16803	17095	16865	89	5100	500	12270	10	1	17858759	3029	21.66	4.24	12	0.10	783.00	4004.00	22450	20231004	-24.45	13600	20240327	24.71	17760	-4.50	20240821	13600	24.71	20240327	19850	-14.56	20231016	13600	24.71	20240327	1.46	N	216080	500	89 억		147256	N	N	4	N	00	N
110	20241014	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-190	5	-1.11	193865900	11448	37.26	17050	17190	16860	22150	11940	17050	16934.48	0.82	0	-620	17263	17156	17033	16926	16803	17095	16865	89	5100	500	12270	10	1	17858759	3011	21.53	4.21	12	0.06	783.00	4004.00	22450	20231004	-24.90	13600	20240327	23.97	17760	-5.07	20240821	13600	23.97	20240327	19850	-15.06	20231016	13600	23.97	20240327	1.46	N	216080	500	89 억		147256	N	N	4	N	00	N
111	20241014	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-50	5	-0.29	85702780	5045	16.42	17050	17190	16900	22150	11940	17050	16987.67	0.82	0	-1364	17263	17156	17033	16926	16803	17095	16865	89	5100	500	12270	10	1	17858759	3036	21.71	4.25	12	0.03	783.00	4004.00	22450	20231004	-24.28	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	19850	-14.36	20231016	13600	25.00	20240327	1.46	N	216080	500	89 억		147256	N	N	4	N	00	N
112	20241014	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	-10	5	-0.06	22741960	1333	4.34	17050	17190	17040	22150	11940	17050	17060.74	0.82	0	-411	17263	17156	17033	16926	16803	17095	16865	89	5100	500	12270	10	1	17858759	3043	21.76	4.26	12	0.01	783.00	4004.00	22450	20231004	-24.10	13600	20240327	25.29	17760	-4.05	20240821	13600	25.29	20240327	19850	-14.16	20231016	13600	25.29	20240327	1.46	N	216080	500	89 억		147256	N	N	4	N	00	N
113	20241011	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	17050	90	2	0.53	518332330	30487	67.52	17140	17140	16910	22000	11880	16960	17001.75	0.78	0	7963	17453	17206	17063	16816	16673	17135	16745	89	5040	500	12210	10	1	17858759	3045	21.78	4.26	12	0.17	783.00	4004.00	22950	20230927	-25.71	13600	20240327	25.37	17760	-4.00	20240821	13600	25.37	20240327	20850	-18.23	20231012	13600	25.37	20240327	1.46	N	216080	500	89 억		139178	N	N	4	N	00	N
114	20241011	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	17050	90	2	0.53	490419550	28850	63.89	17140	17140	16910	22000	11880	16960	16998.94	0.78	0	7188	17453	17206	17063	16816	16673	17135	16745	89	5040	500	12210	10	1	17858759	3045	21.78	4.26	12	0.16	783.00	4004.00	22950	20230927	-25.71	13600	20240327	25.37	17760	-4.00	20240821	13600	25.37	20240327	20850	-18.23	20231012	13600	25.37	20240327	1.46	N	216080	500	89 억		139178	N	N	23	N	00	N
115	20241011	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	140	2	0.83	434145250	25542	56.57	17140	17140	16910	22000	11880	16960	16997.31	0.78	0	4642	17453	17206	17063	16816	16673	17135	16745	89	5040	500	12210	10	1	17858759	3054	21.84	4.27	12	0.14	783.00	4004.00	22950	20230927	-25.49	13600	20240327	25.74	17760	-3.72	20240821	13600	25.74	20240327	20850	-17.99	20231012	13600	25.74	20240327	1.46	N	216080	500	89 억		139178	N	N	23	N	00	N
116	20241011	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	70	2	0.41	326849740	19240	42.61	17140	17140	16910	22000	11880	16960	16988.03	0.78	0	1976	17453	17206	17063	16816	16673	17135	16745	89	5040	500	12210	10	1	17858759	3041	21.75	4.25	12	0.11	783.00	4004.00	22950	20230927	-25.80	13600	20240327	25.22	17760	-4.11	20240821	13600	25.22	20240327	20850	-18.32	20231012	13600	25.22	20240327	1.46	N	216080	500	89 억		139178	N	N	23	N	00	N
117	20241011	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	30	2	0.18	222464290	13082	28.97	17140	17140	16940	22000	11880	16960	17005.37	0.78	0	915	17453	17206	17063	16816	16673	17135	16745	89	5040	500	12210	10	1	17858759	3034	21.70	4.24	12	0.07	783.00	4004.00	22950	20230927	-25.97	13600	20240327	24.93	17760	-4.34	20240821	13600	24.93	20240327	20850	-18.51	20231012	13600	24.93	20240327	1.46	N	216080	500	89 억		139178	N	N	23	N	00	N
118	20241011	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	130	2	0.77	148240140	8716	19.30	17140	17140	16940	22000	11880	16960	17007.82	0.78	0	-70	17453	17206	17063	16816	16673	17135	16745	89	5040	500	12210	10	1	17858759	3052	21.83	4.27	12	0.05	783.00	4004.00	22950	20230927	-25.53	13600	20240327	25.66	17760	-3.77	20240821	13600	25.66	20240327	20850	-18.03	20231012	13600	25.66	20240327	1.46	N	216080	500	89 억		139178	N	N	23	N	00	N
119	20241011	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	17050	90	2	0.53	48363970	2846	6.30	17140	17140	16940	22000	11880	16960	16993.66	0.78	0	-74	17453	17206	17063	16816	16673	17135	16745	89	5040	500	12210	10	1	17858759	3045	21.78	4.26	12	0.02	783.00	4004.00	22950	20230927	-25.71	13600	20240327	25.37	17760	-4.00	20240821	13600	25.37	20240327	20850	-18.23	20231012	13600	25.37	20240327	1.46	N	216080	500	89 억		139178	N	N	23	N	00	N
120	20241011	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	10	2	0.06	4414400	260	0.58	17140	17140	16940	22000	11880	16960	16978.46	0.78	0	-72	17453	17206	17063	16816	16673	17135	16745	89	5040	500	12210	10	1	17858759	3031	21.67	4.24	12	0.00	783.00	4004.00	22950	20230927	-26.06	13600	20240327	24.78	17760	-4.45	20240821	13600	24.78	20240327	20850	-18.61	20231012	13600	24.78	20240327	1.46	N	216080	500	89 억		139178	N	N	23	N	00	N
121	20241010	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	-110	5	-0.64	769119080	45050	168.82	17070	17310	16920	22150	11950	17070	17072.57	0.79	0	-2263	17356	17212	17096	16952	16836	17285	17025	89	5080	500	12290	10	1	17858759	3029	21.66	4.24	12	0.25	783.00	4004.00	22950	20230927	-26.10	13600	20240327	24.71	17760	-4.50	20240821	13600	24.71	20240327	22000	-22.91	20231010	13600	24.71	20240327	1.43	N	216080	500	89 억		141276	N	N	23	N	00	N
122	20241010	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	-110	5	-0.64	719481400	42124	157.85	17070	17310	16920	22150	11950	17070	17080.08	0.79	0	-2051	17356	17212	17096	16952	16836	17285	17025	89	5080	500	12290	10	1	17858759	3029	21.66	4.24	12	0.24	783.00	4004.00	22950	20230927	-26.10	13600	20240327	24.71	17760	-4.50	20240821	13600	24.71	20240327	22000	-22.91	20231010	13600	24.71	20240327	1.43	N	216080	500	89 억		141276	N	N	54	N	00	N
123	20241010	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	-110	5	-0.64	676978010	39614	148.44	17070	17310	16930	22150	11950	17070	17089.36	0.79	0	-1726	17356	17212	17096	16952	16836	17285	17025	89	5080	500	12290	10	1	17858759	3029	21.66	4.24	12	0.22	783.00	4004.00	22950	20230927	-26.10	13600	20240327	24.71	17760	-4.50	20240821	13600	24.71	20240327	22000	-22.91	20231010	13600	24.71	20240327	1.43	N	216080	500	89 억		141276	N	N	54	N	00	N
124	20241010	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-120	5	-0.70	622421570	36397	136.39	17070	17310	16940	22150	11950	17070	17100.90	0.79	0	-1596	17356	17212	17096	16952	16836	17285	17025	89	5080	500	12290	10	1	17858759	3027	21.65	4.23	12	0.20	783.00	4004.00	22950	20230927	-26.14	13600	20240327	24.63	17760	-4.56	20240821	13600	24.63	20240327	22000	-22.95	20231010	13600	24.63	20240327	1.43	N	216080	500	89 억		141276	N	N	54	N	00	N
125	20241010	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-70	5	-0.41	545760620	31877	119.45	17070	17310	16970	22150	11950	17070	17120.83	0.79	0	-1626	17356	17212	17096	16952	16836	17285	17025	89	5080	500	12290	10	1	17858759	3036	21.71	4.25	12	0.18	783.00	4004.00	22950	20230927	-25.93	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	22000	-22.73	20231010	13600	25.00	20240327	1.43	N	216080	500	89 억		141276	N	N	54	N	00	N
126	20241010	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	0	3	0.00	513131350	29960	112.27	17070	17310	16970	22150	11950	17070	17127.21	0.79	0	-1333	17356	17212	17096	16952	16836	17285	17025	89	5080	500	12290	10	1	17858759	3048	21.80	4.26	12	0.17	783.00	4004.00	22950	20230927	-25.62	13600	20240327	25.51	17760	-3.89	20240821	13600	25.51	20240327	22000	-22.41	20231010	13600	25.51	20240327	1.43	N	216080	500	89 억		141276	N	N	54	N	00	N
127	20241010	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	30	2	0.18	335187630	19529	73.18	17070	17310	17030	22150	11950	17070	17163.58	0.79	0	2238	17356	17212	17096	16952	16836	17285	17025	89	5080	500	12290	10	1	17858759	3054	21.84	4.27	12	0.11	783.00	4004.00	22950	20230927	-25.49	13600	20240327	25.74	17760	-3.72	20240821	13600	25.74	20240327	22000	-22.27	20231010	13600	25.74	20240327	1.43	N	216080	500	89 억		141276	N	N	54	N	00	N
128	20241010	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	-10	5	-0.06	18636230	1091	4.09	17070	17120	17030	22150	11950	17070	17081.79	0.79	0	353	17356	17212	17096	16952	16836	17285	17025	89	5080	500	12290	10	1	17858759	3047	21.79	4.26	12	0.01	783.00	4004.00	22950	20230927	-25.66	13600	20240327	25.44	17760	-3.94	20240821	13600	25.44	20240327	22000	-22.45	20231010	13600	25.44	20240327	1.43	N	216080	500	89 억		141276	N	N	54	N	00	N
129	20241008	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-50	5	-0.29	456145470	26656	38.44	17050	17240	16980	22250	11990	17120	17112.31	0.78	0	762	17706	17412	17156	16862	16606	17285	16735	89	5130	500	12320	10	1	17858759	3048	21.80	4.26	12	0.15	783.00	4004.00	23350	20230925	-26.90	13600	20240327	25.51	17760	-3.89	20240821	13600	25.51	20240327	22000	-22.41	20231010	13600	25.51	20240327	1.39	N	216080	500	89 억		138954	N	N	54	N	00	N
130	20241008	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-50	5	-0.29	434144390	25367	36.58	17050	17240	16980	22250	11990	17120	17114.53	0.78	0	892	17706	17412	17156	16862	16606	17285	16735	89	5130	500	12320	10	1	17858759	3048	21.80	4.26	12	0.14	783.00	4004.00	23350	20230925	-26.90	13600	20240327	25.51	17760	-3.89	20240821	13600	25.51	20240327	22000	-22.41	20231010	13600	25.51	20240327	1.39	N	216080	500	89 억		138954	N	N	13	N	00	N
131	20241008	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	10	2	0.06	305022910	17801	25.67	17050	17240	16980	22250	11990	17120	17135.16	0.78	0	4886	17706	17412	17156	16862	16606	17285	16735	89	5130	500	12320	10	1	17858759	3059	21.88	4.28	12	0.10	783.00	4004.00	23350	20230925	-26.64	13600	20240327	25.96	17760	-3.55	20240821	13600	25.96	20240327	22000	-22.14	20231010	13600	25.96	20240327	1.39	N	216080	500	89 억		138954	N	N	13	N	00	N
132	20241008	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	17210	90	2	0.53	277631020	16204	23.37	17050	17240	16980	22250	11990	17120	17133.49	0.78	0	4942	17706	17412	17156	16862	16606	17285	16735	89	5130	500	12320	10	1	17858759	3073	21.98	4.30	12	0.09	783.00	4004.00	23350	20230925	-26.30	13600	20240327	26.54	17760	-3.10	20240821	13600	26.54	20240327	22000	-21.77	20231010	13600	26.54	20240327	1.39	N	216080	500	89 억		138954	N	N	13	N	00	N
133	20241008	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	-30	5	-0.18	240199770	14024	20.22	17050	17240	16980	22250	11990	17120	17127.77	0.78	0	4426	17706	17412	17156	16862	16606	17285	16735	89	5130	500	12320	10	1	17858759	3052	21.83	4.27	12	0.08	783.00	4004.00	23350	20230925	-26.81	13600	20240327	25.66	17760	-3.77	20240821	13600	25.66	20240327	22000	-22.32	20231010	13600	25.66	20240327	1.39	N	216080	500	89 억		138954	N	N	13	N	00	N
134	20241008	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	17210	90	2	0.53	200168640	11684	16.85	17050	17240	16980	22250	11990	17120	17131.86	0.78	0	4478	17706	17412	17156	16862	16606	17285	16735	89	5130	500	12320	10	1	17858759	3073	21.98	4.30	12	0.07	783.00	4004.00	23350	20230925	-26.30	13600	20240327	26.54	17760	-3.10	20240821	13600	26.54	20240327	22000	-21.77	20231010	13600	26.54	20240327	1.39	N	216080	500	89 억		138954	N	N	13	N	00	N
135	20241008	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	70	2	0.41	160973430	9399	13.55	17050	17240	16980	22250	11990	17120	17126.66	0.78	0	4087	17706	17412	17156	16862	16606	17285	16735	89	5130	500	12320	10	1	17858759	3070	21.95	4.29	12	0.05	783.00	4004.00	23350	20230925	-26.38	13600	20240327	26.40	17760	-3.21	20240821	13600	26.40	20240327	22000	-21.86	20231010	13600	26.40	20240327	1.39	N	216080	500	89 억		138954	N	N	13	N	00	N
136	20241008	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	-80	5	-0.47	19302890	1135	1.64	17050	17090	16980	22250	11990	17120	17006.65	0.78	0	29	17706	17412	17156	16862	16606	17285	16735	89	5130	500	12320	10	1	17858759	3043	21.76	4.26	12	0.01	783.00	4004.00	23350	20230925	-27.02	13600	20240327	25.29	17760	-4.05	20240821	13600	25.29	20240327	22000	-22.55	20231010	13600	25.29	20240327	1.39	N	216080	500	89 억		138954	N	N	13	N	00	N
137	20241007	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	-180	5	-1.04	1190013880	69198	76.83	17300	17450	16900	22450	12110	17300	17197.43	0.86	0	-14864	18060	17680	17080	16700	16100	17870	16890	89	5150	500	12450	10	1	17858759	3057	21.86	4.28	12	0.39	783.00	4004.00	23700	20230922	-27.76	13600	20240327	25.88	17760	-3.60	20240821	13600	25.88	20240327	22000	-22.18	20231010	13600	25.88	20240327	1.41	N	216080	500	89 억		153813	N	N	13	N	00	N
138	20241007	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	-170	5	-0.98	1134255380	65945	73.22	17300	17450	16900	22450	12110	17300	17200.02	0.86	0	-15723	18060	17680	17080	16700	16100	17870	16890	89	5150	500	12450	10	1	17858759	3059	21.88	4.28	12	0.37	783.00	4004.00	23700	20230922	-27.72	13600	20240327	25.96	17760	-3.55	20240821	13600	25.96	20240327	22000	-22.14	20231010	13600	25.96	20240327	1.41	N	216080	500	89 억		153813	N	N	1	N	00	N
139	20241007	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	-240	5	-1.39	1060315900	61615	68.41	17300	17450	16900	22450	12110	17300	17208.73	0.86	0	-17180	18060	17680	17080	16700	16100	17870	16890	89	5150	500	12450	10	1	17858759	3047	21.79	4.26	12	0.35	783.00	4004.00	23700	20230922	-28.02	13600	20240327	25.44	17760	-3.94	20240821	13600	25.44	20240327	22000	-22.45	20231010	13600	25.44	20240327	1.41	N	216080	500	89 억		153813	N	N	1	N	00	N
140	20241007	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	-310	5	-1.79	1022162450	59373	65.92	17300	17450	16900	22450	12110	17300	17215.95	0.86	0	-16808	18060	17680	17080	16700	16100	17870	16890	89	5150	500	12450	10	1	17858759	3034	21.70	4.24	12	0.33	783.00	4004.00	23700	20230922	-28.31	13600	20240327	24.93	17760	-4.34	20240821	13600	24.93	20240327	22000	-22.77	20231010	13600	24.93	20240327	1.41	N	216080	500	89 억		153813	N	N	1	N	00	N
141	20241007	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	-360	5	-2.08	980937180	56942	63.22	17300	17450	16920	22450	12110	17300	17226.95	0.86	0	-16164	18060	17680	17080	16700	16100	17870	16890	89	5150	500	12450	10	1	17858759	3025	21.63	4.23	12	0.32	783.00	4004.00	23700	20230922	-28.52	13600	20240327	24.56	17760	-4.62	20240821	13600	24.56	20240327	22000	-23.00	20231010	13600	24.56	20240327	1.41	N	216080	500	89 억		153813	N	N	1	N	00	N
142	20241007	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-300	5	-1.73	934547160	54212	60.19	17300	17450	16920	22450	12110	17300	17238.75	0.86	0	-15684	18060	17680	17080	16700	16100	17870	16890	89	5150	500	12450	10	1	17858759	3036	21.71	4.25	12	0.30	783.00	4004.00	23700	20230922	-28.27	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	22000	-22.73	20231010	13600	25.00	20240327	1.41	N	216080	500	89 억		153813	N	N	1	N	00	N
143	20241007	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-70	5	-0.40	716144180	41440	46.01	17300	17450	17110	22450	12110	17300	17281.47	0.86	0	-9601	18060	17680	17080	16700	16100	17870	16890	89	5150	500	12450	10	1	17858759	3077	22.01	4.30	12	0.23	783.00	4004.00	23700	20230922	-27.30	13600	20240327	26.69	17760	-2.98	20240821	13600	26.69	20240327	22000	-21.68	20231010	13600	26.69	20240327	1.41	N	216080	500	89 억		153813	N	N	1	N	00	N
144	20241007	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	-20	5	-0.12	107562870	6220	6.91	17300	17350	17220	22450	12110	17300	17293.07	0.86	0	-2600	18060	17680	17080	16700	16100	17870	16890	89	5150	500	12450	10	1	17858759	3086	22.07	4.32	12	0.03	783.00	4004.00	23700	20230922	-27.09	13600	20240327	27.06	17760	-2.70	20240821	13600	27.06	20240327	22000	-21.45	20231010	13600	27.06	20240327	1.41	N	216080	500	89 억		153813	N	N	1	N	00	N
145	20241004	160839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17300	830	2	5.04	1542889790	89863	499.57	16480	17460	16480	21400	11530	16470	17169.34	0.71	0	27027	16923	16696	16513	16286	16103	16810	16400	89	4930	500	11850	10	1	17858759	3090	22.09	4.32	12	0.50	783.00	4004.00	23950	20230921	-27.77	13600	20240327	27.21	17760	-2.59	20240821	13600	27.21	20240327	22450	-22.94	20231004	13600	27.21	20240327	1.40	N	216080	500	89 억		126782	N	N	1	N	00	N
146	20241004	150853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17200	730	2	4.43	1464979590	85348	474.47	16480	17460	16480	21400	11530	16470	17164.78	0.71	0	26840	16923	16696	16513	16286	16103	16810	16400	89	4930	500	11850	10	1	17858759	3072	21.97	4.30	12	0.48	783.00	4004.00	23950	20230921	-28.18	13600	20240327	26.47	17760	-3.15	20240821	13600	26.47	20240327	22450	-23.39	20231004	13600	26.47	20240327	1.40	N	216080	500	89 억		126782	N	N	0	N	00	N
147	20241004	140840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17170	700	2	4.25	1426254860	83093	461.94	16480	17460	16480	21400	11530	16470	17164.56	0.71	0	26441	16923	16696	16513	16286	16103	16810	16400	89	4930	500	11850	10	1	17858759	3066	21.93	4.29	12	0.47	783.00	4004.00	23950	20230921	-28.31	13600	20240327	26.25	17760	-3.32	20240821	13600	26.25	20240327	22450	-23.52	20231004	13600	26.25	20240327	1.40	N	216080	500	89 억		126782	N	N	0	N	00	N
148	20241004	130849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17370	900	2	5.46	1334567020	77768	432.33	16480	17460	16480	21400	11530	16470	17160.88	0.71	0	25821	16923	16696	16513	16286	16103	16810	16400	89	4930	500	11850	10	1	17858759	3102	22.18	4.34	12	0.44	783.00	4004.00	23950	20230921	-27.47	13600	20240327	27.72	17760	-2.20	20240821	13600	27.72	20240327	22450	-22.63	20231004	13600	27.72	20240327	1.40	N	216080	500	89 억		126782	N	N	0	N	00	N
149	20241004	120847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17280	810	2	4.92	1157890460	67537	375.46	16480	17460	16480	21400	11530	16470	17144.53	0.71	0	24349	16923	16696	16513	16286	16103	16810	16400	89	4930	500	11850	10	1	17858759	3086	22.07	4.32	12	0.38	783.00	4004.00	23950	20230921	-27.85	13600	20240327	27.06	17760	-2.70	20240821	13600	27.06	20240327	22450	-23.03	20231004	13600	27.06	20240327	1.40	N	216080	500	89 억		126782	N	N	0	N	00	N
150	20241004	110842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17360	890	2	5.40	1003059870	58603	325.79	16480	17460	16480	21400	11530	16470	17116.19	0.71	0	20759	16923	16696	16513	16286	16103	16810	16400	89	4930	500	11850	10	1	17858759	3100	22.17	4.34	12	0.33	783.00	4004.00	23950	20230921	-27.52	13600	20240327	27.65	17760	-2.25	20240821	13600	27.65	20240327	22450	-22.67	20231004	13600	27.65	20240327	1.40	N	216080	500	89 억		126782	N	N	0	N	00	N
151	20241004	100842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17050	580	2	3.52	313557790	18525	102.99	16480	17140	16480	21400	11530	16470	16926.20	0.71	0	9236	16923	16696	16513	16286	16103	16810	16400	89	4930	500	11850	10	1	17858759	3045	21.78	4.26	12	0.10	783.00	4004.00	23950	20230921	-28.81	13600	20240327	25.37	17760	-4.00	20240821	13600	25.37	20240327	22450	-24.05	20231004	13600	25.37	20240327	1.40	N	216080	500	89 억		126782	N	N	0	N	00	N
152	20241004	090846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16740	270	2	1.64	16803270	1011	5.62	16480	16750	16480	21400	11530	16470	16620.45	0.71	0	-17	16923	16696	16513	16286	16103	16810	16400	89	4930	500	11850	10	1	17858759	2990	21.38	4.18	12	0.01	783.00	4004.00	23950	20230921	-30.10	13600	20240327	23.09	17760	-5.74	20240821	13600	23.09	20240327	22450	-25.43	20231004	13600	23.09	20240327	1.40	N	216080	500	89 억		126782	N	N	0	N	00	N
153	20241002	160839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16470	-160	5	-0.96	296340710	17928	112.32	16330	16740	16330	21600	11650	16630	16530.01	0.73	0	-3625	17230	16930	16780	16480	16330	16855	16405	89	4970	500	11970	10	1	17858759	2941	21.03	4.11	12	0.10	783.00	4004.00	24300	20230920	-32.22	13600	20240327	21.10	17760	-7.26	20240821	13600	21.10	20240327	22450	-26.64	20231004	13600	21.10	20240327	1.38	N	216080	500	89 억		131042	N	N	14	N	00	N
154	20241002	150849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16530	-100	5	-0.60	264506230	15997	100.23	16330	16740	16330	21600	11650	16630	16534.74	0.73	0	-3480	17230	16930	16780	16480	16330	16855	16405	89	4970	500	11970	10	1	17858759	2952	21.11	4.13	12	0.09	783.00	4004.00	24300	20230920	-31.98	13600	20240327	21.54	17760	-6.93	20240821	13600	21.54	20240327	22450	-26.37	20231004	13600	21.54	20240327	1.38	N	216080	500	89 억		131042	N	N	14	N	00	N
155	20241002	140849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16570	-60	5	-0.36	207397930	12549	78.62	16330	16740	16330	21600	11650	16630	16527.05	0.73	0	-2542	17230	16930	16780	16480	16330	16855	16405	89	4970	500	11970	10	1	17858759	2959	21.16	4.14	12	0.07	783.00	4004.00	24300	20230920	-31.81	13600	20240327	21.84	17760	-6.70	20240821	13600	21.84	20240327	22450	-26.19	20231004	13600	21.84	20240327	1.38	N	216080	500	89 억		131042	N	N	14	N	00	N
156	20241002	130840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	-30	5	-0.18	166706370	10089	63.21	16330	16740	16330	21600	11650	16630	16523.58	0.73	0	-1510	17230	16930	16780	16480	16330	16855	16405	89	4970	500	11970	10	1	17858759	2965	21.20	4.15	12	0.06	783.00	4004.00	24300	20230920	-31.69	13600	20240327	22.06	17760	-6.53	20240821	13600	22.06	20240327	22450	-26.06	20231004	13600	22.06	20240327	1.38	N	216080	500	89 억		131042	N	N	14	N	00	N
157	20241002	120839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16570	-60	5	-0.36	147597200	8936	55.99	16330	16740	16330	21600	11650	16630	16517.14	0.73	0	-1150	17230	16930	16780	16480	16330	16855	16405	89	4970	500	11970	10	1	17858759	2959	21.16	4.14	12	0.05	783.00	4004.00	24300	20230920	-31.81	13600	20240327	21.84	17760	-6.70	20240821	13600	21.84	20240327	22450	-26.19	20231004	13600	21.84	20240327	1.38	N	216080	500	89 억		131042	N	N	14	N	00	N
158	20241002	110830	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16620	-10	5	-0.06	127073140	7697	48.22	16330	16740	16330	21600	11650	16630	16509.44	0.73	0	-730	17230	16930	16780	16480	16330	16855	16405	89	4970	500	11970	10	1	17858759	2968	21.23	4.15	12	0.04	783.00	4004.00	24300	20230920	-31.60	13600	20240327	22.21	17760	-6.42	20240821	13600	22.21	20240327	22450	-25.97	20231004	13600	22.21	20240327	1.38	N	216080	500	89 억		131042	N	N	14	N	00	N
159	20241002	100827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16550	-80	5	-0.48	119813360	7259	45.48	16330	16740	16330	21600	11650	16630	16505.49	0.73	0	-493	17230	16930	16780	16480	16330	16855	16405	89	4970	500	11970	10	1	17858759	2956	21.14	4.13	12	0.04	783.00	4004.00	24300	20230920	-31.89	13600	20240327	21.69	17760	-6.81	20240821	13600	21.69	20240327	22450	-26.28	20231004	13600	21.69	20240327	1.38	N	216080	500	89 억		131042	N	N	14	N	00	N
160	20241002	090827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16590	-40	5	-0.24	60496350	3687	23.10	16330	16620	16330	21600	11650	16630	16408.01	0.73	0	1161	17230	16930	16780	16480	16330	16855	16405	89	4970	500	11970	10	1	17858759	2963	21.19	4.14	12	0.02	783.00	4004.00	24300	20230920	-31.73	13600	20240327	21.99	17760	-6.59	20240821	13600	21.99	20240327	22450	-26.10	20231004	13600	21.99	20240327	1.38	N	216080	500	89 억		131042	N	N	14	N	00	N