KissMeData/053030/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	160603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20300	550	2	2.78	25716997310	1262549	115.99	19700	20950	19660	25650	13830	19750	20370.57	5.31	0	35113	20836	20292	20006	19462	19176	20150	19320	163	5900	500	12240	50	1	32684188	6635	138.10	3.37	12	3.86	147.00	6020.00	27300	20240924	-25.64	7240	20231026	180.39	27300	-25.64	20240924	8190	147.86	20240117	27300	-25.64	20240924	7330	176.94	20231031	6.60	N	053030	500	163 억		1734824	N	N	658	N	00	N
3	20241031	150610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20350	600	2	3.04	24706226460	1212856	111.43	19700	20950	19660	25650	13830	19750	20371.63	5.31	0	30034	20836	20292	20006	19462	19176	20150	19320	163	5900	500	12240	50	1	32684188	6651	138.44	3.38	12	3.71	147.00	6020.00	27300	20240924	-25.46	7240	20231026	181.08	27300	-25.46	20240924	8190	148.47	20240117	27300	-25.46	20240924	7330	177.63	20231031	6.60	N	053030	500	163 억		1734824	N	N	4957	N	00	N
4	20241031	140609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20500	750	2	3.80	22783493160	1118620	102.77	19700	20950	19660	25650	13830	19750	20368.95	5.31	0	22056	20836	20292	20006	19462	19176	20150	19320	163	5900	500	12240	50	1	32684188	6700	139.46	3.41	12	3.42	147.00	6020.00	27300	20240924	-24.91	7240	20231026	183.15	27300	-24.91	20240924	8190	150.31	20240117	27300	-24.91	20240924	7330	179.67	20231031	6.60	N	053030	500	163 억		1734824	N	N	4957	N	00	N
5	20241031	130608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20350	600	2	3.04	20277604910	995175	91.43	19700	20950	19660	25650	13830	19750	20377.57	5.31	0	6606	20836	20292	20006	19462	19176	20150	19320	163	5900	500	12240	50	1	32684188	6651	138.44	3.38	12	3.04	147.00	6020.00	27300	20240924	-25.46	7240	20231026	181.08	27300	-25.46	20240924	8190	148.47	20240117	27300	-25.46	20240924	7330	177.63	20231031	6.60	N	053030	500	163 억		1734824	N	N	4957	N	00	N
6	20241031	120608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20500	750	2	3.80	19195332510	942205	86.56	19700	20950	19660	25650	13830	19750	20374.51	5.31	0	3844	20836	20292	20006	19462	19176	20150	19320	163	5900	500	12240	50	1	32684188	6700	139.46	3.41	12	2.88	147.00	6020.00	27300	20240924	-24.91	7240	20231026	183.15	27300	-24.91	20240924	8190	150.31	20240117	27300	-24.91	20240924	7330	179.67	20231031	6.60	N	053030	500	163 억		1734824	N	N	4957	N	00	N
7	20241031	110609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20750	1000	2	5.06	17344913410	851935	78.27	19700	20950	19660	25650	13830	19750	20361.31	5.31	0	17044	20836	20292	20006	19462	19176	20150	19320	163	5900	500	12240	50	1	32684188	6782	141.16	3.45	12	2.61	147.00	6020.00	27300	20240924	-23.99	7240	20231026	186.60	27300	-23.99	20240924	8190	153.36	20240117	27300	-23.99	20240924	7330	183.08	20231031	6.60	N	053030	500	163 억		1734824	N	N	4957	N	00	N
8	20241031	100609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20700	950	2	4.81	13690440810	674310	61.95	19700	20950	19660	25650	13830	19750	20305.05	5.31	0	10228	20836	20292	20006	19462	19176	20150	19320	163	5900	500	12240	50	1	32684188	6766	140.82	3.44	12	2.06	147.00	6020.00	27300	20240924	-24.18	7240	20231026	185.91	27300	-24.18	20240924	8190	152.75	20240117	27300	-24.18	20240924	7330	182.40	20231031	6.60	N	053030	500	163 억		1734824	N	N	4957	N	00	N
9	20241031	090607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19800	50	2	0.25	1686111830	85224	7.83	19700	19930	19660	25650	13830	19750	19785.57	5.31	0	-8091	20836	20292	20006	19462	19176	20150	19320	163	5900	500	12240	10	1	32684188	6471	134.69	3.29	12	0.26	147.00	6020.00	27300	20240924	-27.47	7240	20231026	173.48	27300	-27.47	20240924	8190	141.76	20240117	27300	-27.47	20240924	7330	170.12	20231031	6.60	N	053030	500	163 억		1734824	N	N	4957	N	00	N
10	20241030	160605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19750	-650	5	-3.19	21309190190	1070689	93.66	20550	20550	19720	26500	14300	20400	19902.87	5.08	0	72982	21466	20932	20516	19982	19566	20725	19775	163	6100	500	12640	10	1	32684188	6455	134.35	3.28	12	3.28	147.00	6020.00	27300	20240924	-27.66	7240	20231023	172.79	27300	-27.66	20240924	8190	141.15	20240117	27300	-27.66	20240924	7290	170.92	20231030	6.57	N	053030	500	163 억		1659448	N	N	4957	N	00	N
11	20241030	150619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19810	-590	5	-2.89	19910083110	1000023	87.48	20550	20550	19720	26500	14300	20400	19909.62	5.08	0	55619	21466	20932	20516	19982	19566	20725	19775	163	6100	500	12640	10	1	32684188	6475	134.76	3.29	12	3.06	147.00	6020.00	27300	20240924	-27.44	7240	20231023	173.62	27300	-27.44	20240924	8190	141.88	20240117	27300	-27.44	20240924	7290	171.74	20231030	6.57	N	053030	500	163 억		1659448	N	N	11083	N	00	N
12	20241030	140610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19760	-640	5	-3.14	18289924220	918143	80.32	20550	20550	19720	26500	14300	20400	19920.56	5.08	0	28823	21466	20932	20516	19982	19566	20725	19775	163	6100	500	12640	10	1	32684188	6458	134.42	3.28	12	2.81	147.00	6020.00	27300	20240924	-27.62	7240	20231023	172.93	27300	-27.62	20240924	8190	141.27	20240117	27300	-27.62	20240924	7290	171.06	20231030	6.57	N	053030	500	163 억		1659448	N	N	11083	N	00	N
13	20241030	130610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19840	-560	5	-2.75	16829148100	844290	73.86	20550	20550	19720	26500	14300	20400	19932.89	5.08	0	21634	21466	20932	20516	19982	19566	20725	19775	163	6100	500	12640	10	1	32684188	6485	134.97	3.30	12	2.58	147.00	6020.00	27300	20240924	-27.33	7240	20231023	174.03	27300	-27.33	20240924	8190	142.25	20240117	27300	-27.33	20240924	7290	172.15	20231030	6.57	N	053030	500	163 억		1659448	N	N	11083	N	00	N
14	20241030	120618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19810	-590	5	-2.89	15165139140	760327	66.51	20550	20550	19720	26500	14300	20400	19945.54	5.08	0	8807	21466	20932	20516	19982	19566	20725	19775	163	6100	500	12640	10	1	32684188	6475	134.76	3.29	12	2.33	147.00	6020.00	27300	20240924	-27.44	7240	20231023	173.62	27300	-27.44	20240924	8190	141.88	20240117	27300	-27.44	20240924	7290	171.74	20231030	6.57	N	053030	500	163 억		1659448	N	N	11083	N	00	N
15	20241030	110609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19870	-530	5	-2.60	13297078410	666306	58.29	20550	20550	19720	26500	14300	20400	19956.41	5.08	0	1110	21466	20932	20516	19982	19566	20725	19775	163	6100	500	12640	10	1	32684188	6494	135.17	3.30	12	2.04	147.00	6020.00	27300	20240924	-27.22	7240	20231023	174.45	27300	-27.22	20240924	8190	142.61	20240117	27300	-27.22	20240924	7290	172.57	20231030	6.57	N	053030	500	163 억		1659448	N	N	11083	N	00	N
16	20241030	100607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19820	-580	5	-2.84	10027862690	502046	43.92	20550	20550	19720	26500	14300	20400	19973.98	5.08	0	-19388	21466	20932	20516	19982	19566	20725	19775	163	6100	500	12640	10	1	32684188	6478	134.83	3.29	12	1.54	147.00	6020.00	27300	20240924	-27.40	7240	20231023	173.76	27300	-27.40	20240924	8190	142.00	20240117	27300	-27.40	20240924	7290	171.88	20231030	6.57	N	053030	500	163 억		1659448	N	N	11083	N	00	N
17	20241030	090609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20200	-200	5	-0.98	902248050	44294	3.87	20550	20550	20200	26500	14300	20400	20369.52	5.08	0	-13304	21466	20932	20516	19982	19566	20725	19775	163	6100	500	12640	50	1	32684188	6602	137.41	3.36	12	0.14	147.00	6020.00	27300	20240924	-26.01	7240	20231023	179.01	27300	-26.01	20240924	8190	146.64	20240117	27300	-26.01	20240924	7290	177.09	20231030	6.57	N	053030	500	163 억		1659448	N	N	11083	N	00	N
18	20241029	160548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20400	0	3	0.00	23248831400	1132696	148.60	20750	21050	20100	26500	14300	20400	20525.80	5.08	0	13349	21033	20716	20533	20216	20033	20625	20125	163	6100	500	12640	50	1	32684188	6668	138.78	3.39	12	3.47	147.00	6020.00	27300	20240924	-25.27	7240	20231020	181.77	27300	-25.27	20240924	8190	149.08	20240117	27300	-25.27	20240924	7290	179.84	20231030	6.41	N	053030	500	163 억		1660479	N	N	11083	N	00	N
19	20241029	150558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20550	150	2	0.74	21909439700	1067230	140.01	20750	21050	20100	26500	14300	20400	20529.35	5.08	0	2464	21033	20716	20533	20216	20033	20625	20125	163	6100	500	12640	50	1	32684188	6717	139.80	3.41	12	3.27	147.00	6020.00	27300	20240924	-24.73	7240	20231020	183.84	27300	-24.73	20240924	8190	150.92	20240117	27300	-24.73	20240924	7290	181.89	20231030	6.41	N	053030	500	163 억		1660479	N	N	9555	N	00	N
20	20241029	140536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20250	-150	5	-0.74	19243838950	936780	122.89	20750	21050	20100	26500	14300	20400	20542.66	5.08	0	-41745	21033	20716	20533	20216	20033	20625	20125	163	6100	500	12640	50	1	32684188	6619	137.76	3.36	12	2.87	147.00	6020.00	27300	20240924	-25.82	7240	20231020	179.70	27300	-25.82	20240924	8190	147.25	20240117	27300	-25.82	20240924	7290	177.78	20231030	6.41	N	053030	500	163 억		1660479	N	N	9555	N	00	N
21	20241029	130552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20200	-200	5	-0.98	16902298200	821521	107.77	20750	21050	20100	26500	14300	20400	20574.56	5.08	0	-43198	21033	20716	20533	20216	20033	20625	20125	163	6100	500	12640	50	1	32684188	6602	137.41	3.36	12	2.51	147.00	6020.00	27300	20240924	-26.01	7240	20231020	179.01	27300	-26.01	20240924	8190	146.64	20240117	27300	-26.01	20240924	7290	177.09	20231030	6.41	N	053030	500	163 억		1660479	N	N	9555	N	00	N
22	20241029	120555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20400	0	3	0.00	14840203600	719911	94.44	20750	21050	20100	26500	14300	20400	20614.17	5.08	0	-49436	21033	20716	20533	20216	20033	20625	20125	163	6100	500	12640	50	1	32684188	6668	138.78	3.39	12	2.20	147.00	6020.00	27300	20240924	-25.27	7240	20231020	181.77	27300	-25.27	20240924	8190	149.08	20240117	27300	-25.27	20240924	7290	179.84	20231030	6.41	N	053030	500	163 억		1660479	N	N	9555	N	00	N
23	20241029	110609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20450	50	2	0.25	12855005750	622576	81.67	20750	21050	20100	26500	14300	20400	20648.40	5.08	0	-55886	21033	20716	20533	20216	20033	20625	20125	163	6100	500	12640	50	1	32684188	6684	139.12	3.40	12	1.90	147.00	6020.00	27300	20240924	-25.09	7240	20231020	182.46	27300	-25.09	20240924	8190	149.69	20240117	27300	-25.09	20240924	7290	180.52	20231030	6.41	N	053030	500	163 억		1660479	N	N	9555	N	00	N
24	20241029	100554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20700	300	2	1.47	9164278350	445060	58.39	20750	21050	20100	26500	14300	20400	20591.44	5.08	0	-43476	21033	20716	20533	20216	20033	20625	20125	163	6100	500	12640	50	1	32684188	6766	140.82	3.44	12	1.36	147.00	6020.00	27300	20240924	-24.18	7240	20231020	185.91	27300	-24.18	20240924	8190	152.75	20240117	27300	-24.18	20240924	7290	183.95	20231030	6.41	N	053030	500	163 억		1660479	N	N	9555	N	00	N
25	20241028	160547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20400	-200	5	-0.97	15384071050	747773	54.97	20450	20850	20350	26750	14450	20600	20574.02	4.71	0	101180	22733	21666	20983	19916	19233	21325	19575	163	6150	500	12770	50	1	32684188	6668	138.78	3.39	12	2.29	147.00	6020.00	27300	20240924	-25.27	7240	20231020	181.77	27300	-25.27	20240924	8190	149.08	20240117	27300	-25.27	20240924	7290	179.84	20231030	6.56	N	053030	500	163 억		1540092	N	N	9555	N	00	N
26	20241028	150551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20450	-150	5	-0.73	14407441000	699959	51.45	20450	20850	20350	26750	14450	20600	20583.20	4.71	0	86102	22733	21666	20983	19916	19233	21325	19575	163	6150	500	12770	50	1	32684188	6684	139.12	3.40	12	2.14	147.00	6020.00	27300	20240924	-25.09	7240	20231020	182.46	27300	-25.09	20240924	8190	149.69	20240117	27300	-25.09	20240924	7290	180.52	20231030	6.56	N	053030	500	163 억		1540092	N	N	3579	N	00	N
27	20241028	140553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20600	0	3	0.00	12494601800	606769	44.60	20450	20850	20350	26750	14450	20600	20591.99	4.71	0	83016	22733	21666	20983	19916	19233	21325	19575	163	6150	500	12770	50	1	32684188	6733	140.14	3.42	12	1.86	147.00	6020.00	27300	20240924	-24.54	7240	20231020	184.53	27300	-24.54	20240924	8190	151.53	20240117	27300	-24.54	20240924	7290	182.58	20231030	6.56	N	053030	500	163 억		1540092	N	N	3579	N	00	N
28	20241028	130550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20550	-50	5	-0.24	10190678450	494287	36.33	20450	20850	20400	26750	14450	20600	20617.02	4.71	0	39392	22733	21666	20983	19916	19233	21325	19575	163	6150	500	12770	50	1	32684188	6717	139.80	3.41	12	1.51	147.00	6020.00	27300	20240924	-24.73	7240	20231020	183.84	27300	-24.73	20240924	8190	150.92	20240117	27300	-24.73	20240924	7290	181.89	20231030	6.56	N	053030	500	163 억		1540092	N	N	3579	N	00	N
29	20241028	120551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20600	0	3	0.00	9228435800	447691	32.91	20450	20850	20400	26750	14450	20600	20613.48	4.71	0	42622	22733	21666	20983	19916	19233	21325	19575	163	6150	500	12770	50	1	32684188	6733	140.14	3.42	12	1.37	147.00	6020.00	27300	20240924	-24.54	7240	20231020	184.53	27300	-24.54	20240924	8190	151.53	20240117	27300	-24.54	20240924	7290	182.58	20231030	6.56	N	053030	500	163 억		1540092	N	N	3579	N	00	N
30	20241028	110504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20550	-50	5	-0.24	8476836350	411106	30.22	20450	20850	20400	26750	14450	20600	20619.71	4.71	0	42721	22733	21666	20983	19916	19233	21325	19575	163	6150	500	12770	50	1	32684188	6717	139.80	3.41	12	1.26	147.00	6020.00	27300	20240924	-24.73	7240	20231020	183.84	27300	-24.73	20240924	8190	150.92	20240117	27300	-24.73	20240924	7290	181.89	20231030	6.56	N	053030	500	163 억		1540092	N	N	3579	N	00	N
31	20241028	100547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20600	0	3	0.00	5999699150	291356	21.42	20450	20850	20400	26750	14450	20600	20592.26	4.71	0	53680	22733	21666	20983	19916	19233	21325	19575	163	6150	500	12770	50	1	32684188	6733	140.14	3.42	12	0.89	147.00	6020.00	27300	20240924	-24.54	7240	20231020	184.53	27300	-24.54	20240924	8190	151.53	20240117	27300	-24.54	20240924	7290	182.58	20231030	6.56	N	053030	500	163 억		1540092	N	N	3579	N	00	N
32	20241028	090548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20650	50	2	0.24	990572700	48150	3.54	20450	20800	20450	26750	14450	20600	20571.07	4.71	0	11402	22733	21666	20983	19916	19233	21325	19575	163	6150	500	12770	50	1	32684188	6749	140.48	3.43	12	0.15	147.00	6020.00	27300	20240924	-24.36	7240	20231020	185.22	27300	-24.36	20240924	8190	152.14	20240117	27300	-24.36	20240924	7290	183.26	20231030	6.56	N	053030	500	163 억		1540092	N	N	3579	N	00	N
33	20241025	160546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20600	-1050	5	-4.85	27980112600	1344308	165.14	22000	22050	20300	28100	15200	21650	20814.24	4.44	0	162559	22550	22100	21650	21200	20750	22325	21425	163	6450	500	13420	50	1	32684188	6733	140.14	3.42	12	4.11	147.00	6020.00	27300	20240924	-24.54	7240	20231020	184.53	27300	-24.54	20240924	8190	151.53	20240117	27300	-24.54	20240924	7240	184.53	20231026	6.56	N	053030	500	163 억		1450296	N	N	3574	N	00	N
34	20241025	150550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20650	-1000	5	-4.62	26773834550	1285842	157.96	22000	22050	20300	28100	15200	21650	20822.01	4.44	0	156697	22550	22100	21650	21200	20750	22325	21425	163	6450	500	13420	50	1	32684188	6749	140.48	3.43	12	3.93	147.00	6020.00	27300	20240924	-24.36	7240	20231020	185.22	27300	-24.36	20240924	8190	152.14	20240117	27300	-24.36	20240924	7240	185.22	20231026	6.56	N	053030	500	163 억		1450296	N	N	205	N	00	N
35	20241025	140548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20450	-1200	5	-5.54	23305217600	1117306	137.25	22000	22050	20300	28100	15200	21650	20858.38	4.44	0	116223	22550	22100	21650	21200	20750	22325	21425	163	6450	500	13420	50	1	32684188	6684	139.12	3.40	12	3.42	147.00	6020.00	27300	20240924	-25.09	7240	20231020	182.46	27300	-25.09	20240924	8190	149.69	20240117	27300	-25.09	20240924	7240	182.46	20231026	6.56	N	053030	500	163 억		1450296	N	N	205	N	00	N
36	20241025	130551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20700	-950	5	-4.39	21637584900	1036475	127.32	22000	22050	20300	28100	15200	21650	20876.11	4.44	0	111927	22550	22100	21650	21200	20750	22325	21425	163	6450	500	13420	50	1	32684188	6766	140.82	3.44	12	3.17	147.00	6020.00	27300	20240924	-24.18	7240	20231020	185.91	27300	-24.18	20240924	8190	152.75	20240117	27300	-24.18	20240924	7240	185.91	20231026	6.56	N	053030	500	163 억		1450296	N	N	205	N	00	N
37	20241025	120551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20600	-1050	5	-4.85	19711962250	943758	115.93	22000	22050	20300	28100	15200	21650	20886.65	4.44	0	89598	22550	22100	21650	21200	20750	22325	21425	163	6450	500	13420	50	1	32684188	6733	140.14	3.42	12	2.89	147.00	6020.00	27300	20240924	-24.54	7240	20231020	184.53	27300	-24.54	20240924	8190	151.53	20240117	27300	-24.54	20240924	7240	184.53	20231026	6.56	N	053030	500	163 억		1450296	N	N	205	N	00	N
38	20241025	110547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20450	-1200	5	-5.54	16727961050	798492	98.09	22000	22050	20400	28100	15200	21650	20949.42	4.44	0	63437	22550	22100	21650	21200	20750	22325	21425	163	6450	500	13420	50	1	32684188	6684	139.12	3.40	12	2.44	147.00	6020.00	27300	20240924	-25.09	7240	20231020	182.46	27300	-25.09	20240924	8190	149.69	20240117	27300	-25.09	20240924	7240	182.46	20231026	6.56	N	053030	500	163 억		1450296	N	N	205	N	00	N
39	20241025	100549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20800	-850	5	-3.93	8498907650	399792	49.11	22000	22050	20750	28100	15200	21650	21258.30	4.44	0	15139	22550	22100	21650	21200	20750	22325	21425	163	6450	500	13420	50	1	32684188	6798	141.50	3.46	12	1.22	147.00	6020.00	27300	20240924	-23.81	7240	20231020	187.29	27300	-23.81	20240924	8190	153.97	20240117	27300	-23.81	20240924	7240	187.29	20231026	6.56	N	053030	500	163 억		1450296	N	N	205	N	00	N
40	20241025	090549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21550	-100	5	-0.46	1425948550	65627	8.06	22000	22050	21450	28100	15200	21650	21728.11	4.44	0	-34690	22550	22100	21650	21200	20750	22325	21425	163	6450	500	13420	50	1	32684188	7043	146.60	3.58	12	0.20	147.00	6020.00	27300	20240924	-21.06	7240	20231020	197.65	27300	-21.06	20240924	8190	163.13	20240117	27300	-21.06	20240924	7240	197.65	20231026	6.56	N	053030	500	163 억		1450296	N	N	205	N	00	N
41	20241024	160539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21650	250	2	1.17	17475254200	803120	43.19	21200	22100	21200	27800	15000	21400	21759.64	4.04	0	117225	23666	22532	21766	20632	19866	22150	20250	163	6400	500	13260	50	1	32684188	7076	147.28	3.60	12	2.46	147.00	6020.00	27300	20240924	-20.70	7240	20231020	199.03	27300	-20.70	20240924	8190	164.35	20240117	27300	-20.70	20240924	7240	199.03	20231026	6.99	N	053030	500	163 억		1321292	N	N	205	N	00	N
42	20241024	150544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21700	300	2	1.40	15966899350	733536	39.44	21200	22100	21200	27800	15000	21400	21767.26	4.04	0	88513	23666	22532	21766	20632	19866	22150	20250	163	6400	500	13260	50	1	32684188	7092	147.62	3.60	12	2.24	147.00	6020.00	27300	20240924	-20.51	7240	20231020	199.72	27300	-20.51	20240924	8190	164.96	20240117	27300	-20.51	20240924	7240	199.72	20231026	6.99	N	053030	500	163 억		1321292	N	N	2746	N	00	N
43	20241024	140532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21800	400	2	1.87	14058195650	645786	34.73	21200	22100	21200	27800	15000	21400	21769.39	4.04	0	52979	23666	22532	21766	20632	19866	22150	20250	163	6400	500	13260	50	1	32684188	7125	148.30	3.62	12	1.98	147.00	6020.00	27300	20240924	-20.15	7240	20231020	201.10	27300	-20.15	20240924	8190	166.18	20240117	27300	-20.15	20240924	7240	201.10	20231026	6.99	N	053030	500	163 억		1321292	N	N	2746	N	00	N
44	20241024	130542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	450	2	2.10	12557422050	577014	31.03	21200	22100	21200	27800	15000	21400	21763.06	4.04	0	33474	23666	22532	21766	20632	19866	22150	20250	163	6400	500	13260	50	1	32684188	7141	148.64	3.63	12	1.77	147.00	6020.00	27300	20240924	-19.96	7240	20231020	201.80	27300	-19.96	20240924	8190	166.79	20240117	27300	-19.96	20240924	7240	201.80	20231026	6.99	N	053030	500	163 억		1321292	N	N	2746	N	00	N
45	20241024	120542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	550	2	2.57	11476152900	527689	28.38	21200	22100	21200	27800	15000	21400	21748.25	4.04	0	16751	23666	22532	21766	20632	19866	22150	20250	163	6400	500	13260	50	1	32684188	7174	149.32	3.65	12	1.61	147.00	6020.00	27300	20240924	-19.60	7240	20231020	203.18	27300	-19.60	20240924	8190	168.01	20240117	27300	-19.60	20240924	7240	203.18	20231026	6.99	N	053030	500	163 억		1321292	N	N	2746	N	00	N
46	20241024	110545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	450	2	2.10	10068180400	463515	24.92	21200	22100	21200	27800	15000	21400	21721.69	4.04	0	10001	23666	22532	21766	20632	19866	22150	20250	163	6400	500	13260	50	1	32684188	7141	148.64	3.63	12	1.42	147.00	6020.00	27300	20240924	-19.96	7240	20231020	201.80	27300	-19.96	20240924	8190	166.79	20240117	27300	-19.96	20240924	7240	201.80	20231026	6.99	N	053030	500	163 억		1321292	N	N	2746	N	00	N
47	20241024	100549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21700	300	2	1.40	8411775000	387395	20.83	21200	22100	21200	27800	15000	21400	21714.07	4.04	0	-9784	23666	22532	21766	20632	19866	22150	20250	163	6400	500	13260	50	1	32684188	7092	147.62	3.60	12	1.19	147.00	6020.00	27300	20240924	-20.51	7240	20231020	199.72	27300	-20.51	20240924	8190	164.96	20240117	27300	-20.51	20240924	7240	199.72	20231026	6.99	N	053030	500	163 억		1321292	N	N	2746	N	00	N
48	20241024	090608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21500	100	2	0.47	1359252400	63387	3.41	21200	21700	21200	27800	15000	21400	21444.03	4.04	0	-436	23666	22532	21766	20632	19866	22150	20250	163	6400	500	13260	50	1	32684188	7027	146.26	3.57	12	0.19	147.00	6020.00	27300	20240924	-21.25	7240	20231020	196.96	27300	-21.25	20240924	8190	162.52	20240117	27300	-21.25	20240924	7240	196.96	20231026	6.99	N	053030	500	163 억		1321292	N	N	2746	N	00	N
49	20241023	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-1050	5	-4.68	39834505450	1835857	139.68	22400	22900	21000	29150	15750	22450	21698.21	3.80	0	107024	24250	23350	22850	21950	21450	23100	21700	159	6700	500	13910	50	1	31761048	6797	145.58	3.55	12	5.78	147.00	6020.00	27300	20240924	-21.61	7240	20231020	195.58	27300	-21.61	20240924	8190	161.29	20240117	27300	-21.61	20240924	7240	195.58	20231023	6.60	N	053030	500	158 억		1207994	N	N	2746	N	00	N
50	20241023	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-1000	5	-4.45	38022304650	1751372	133.25	22400	22900	21000	29150	15750	22450	21709.70	3.80	0	87895	24250	23350	22850	21950	21450	23100	21700	159	6700	500	13910	50	1	31761048	6813	145.92	3.56	12	5.51	147.00	6020.00	27300	20240924	-21.43	7240	20231020	196.27	27300	-21.43	20240924	8190	161.90	20240117	27300	-21.43	20240924	7240	196.27	20231023	6.60	N	053030	500	158 억		1207994	N	N	4031	N	00	N
51	20241023	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-1350	5	-6.01	31466987600	1446079	110.02	22400	22900	21000	29150	15750	22450	21759.87	3.80	0	19772	24250	23350	22850	21950	21450	23100	21700	159	6700	500	13910	50	1	31761048	6702	143.54	3.50	12	4.55	147.00	6020.00	27300	20240924	-22.71	7240	20231020	191.44	27300	-22.71	20240924	8190	157.63	20240117	27300	-22.71	20240924	7240	191.44	20231023	6.60	N	053030	500	158 억		1207994	N	N	4031	N	00	N
52	20241023	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-1150	5	-5.12	25005558400	1141263	86.83	22400	22900	21200	29150	15750	22450	21910.08	3.80	0	9942	24250	23350	22850	21950	21450	23100	21700	159	6700	500	13910	50	1	31761048	6765	144.90	3.54	12	3.59	147.00	6020.00	27300	20240924	-21.98	7240	20231020	194.20	27300	-21.98	20240924	8190	160.07	20240117	27300	-21.98	20240924	7240	194.20	20231023	6.60	N	053030	500	158 억		1207994	N	N	4031	N	00	N
53	20241023	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-850	5	-3.79	21972742200	999865	76.07	22400	22900	21200	29150	15750	22450	21975.36	3.80	0	21239	24250	23350	22850	21950	21450	23100	21700	159	6700	500	13910	50	1	31761048	6860	146.94	3.59	12	3.15	147.00	6020.00	27300	20240924	-20.88	7240	20231020	198.34	27300	-20.88	20240924	8190	163.74	20240117	27300	-20.88	20240924	7240	198.34	20231023	6.60	N	053030	500	158 억		1207994	N	N	4031	N	00	N
54	20241023	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-950	5	-4.23	19200866450	870939	66.26	22400	22900	21200	29150	15750	22450	22045.83	3.80	0	8745	24250	23350	22850	21950	21450	23100	21700	159	6700	500	13910	50	1	31761048	6829	146.26	3.57	12	2.74	147.00	6020.00	27300	20240924	-21.25	7240	20231020	196.96	27300	-21.25	20240924	8190	162.52	20240117	27300	-21.25	20240924	7240	196.96	20231023	6.60	N	053030	500	158 억		1207994	N	N	4031	N	00	N
55	20241023	100545	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	150	2	0.67	7829220600	346588	26.37	22400	22900	22350	29150	15750	22450	22589.71	3.80	0	13665	24250	23350	22850	21950	21450	23100	21700	159	6700	500	13910	50	1	31761048	7178	153.74	3.75	12	1.09	147.00	6020.00	27300	20240924	-17.22	7240	20231020	212.15	27300	-17.22	20240924	8190	175.95	20240117	27300	-17.22	20240924	7240	212.15	20231023	6.60	N	053030	500	158 억		1207994	N	N	4031	N	00	N
56	20241023	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	350	2	1.56	1165517200	51432	3.91	22400	22850	22400	29150	15750	22450	22664.35	3.80	0	7408	24250	23350	22850	21950	21450	23100	21700	159	6700	500	13910	50	1	31761048	7242	155.10	3.79	12	0.16	147.00	6020.00	27300	20240924	-16.48	7240	20231020	214.92	27300	-16.48	20240924	8190	178.39	20240117	27300	-16.48	20240924	7240	214.92	20231023	6.60	N	053030	500	158 억		1207994	N	N	4031	N	00	N
57	20241022	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-900	5	-3.85	29889215700	1298328	77.97	23600	23750	22350	30350	16350	23350	23022.13	3.68	0	32629	25216	24282	23816	22882	22416	24050	22650	159	7000	500	14470	50	1	31761048	7130	152.72	3.73	12	4.09	147.00	6020.00	27300	20240924	-17.77	7240	20231020	210.08	27300	-17.77	20240924	8190	174.11	20240117	27300	-17.77	20240924	7240	210.08	20231023	6.70	N	053030	500	158 억		1169903	N	N	4025	N	00	N
58	20241022	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-750	5	-3.21	26360738900	1141469	68.55	23600	23750	22550	30350	16350	23350	23092.27	3.68	0	16101	25216	24282	23816	22882	22416	24050	22650	159	7000	500	14470	50	1	31761048	7178	153.74	3.75	12	3.59	147.00	6020.00	27300	20240924	-17.22	7240	20231020	212.15	27300	-17.22	20240924	8190	175.95	20240117	27300	-17.22	20240924	7240	212.15	20231023	6.70	N	053030	500	158 억		1169903	N	N	2501	N	00	N
59	20241022	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-650	5	-2.78	23093764500	997141	59.89	23600	23750	22550	30350	16350	23350	23158.77	3.68	0	17248	25216	24282	23816	22882	22416	24050	22650	159	7000	500	14470	50	1	31761048	7210	154.42	3.77	12	3.14	147.00	6020.00	27300	20240924	-16.85	7240	20231020	213.54	27300	-16.85	20240924	8190	177.17	20240117	27300	-16.85	20240924	7240	213.54	20231023	6.70	N	053030	500	158 억		1169903	N	N	2501	N	00	N
60	20241022	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-500	5	-2.14	20981411450	904728	54.34	23600	23750	22550	30350	16350	23350	23189.73	3.68	0	2133	25216	24282	23816	22882	22416	24050	22650	159	7000	500	14470	50	1	31761048	7257	155.44	3.80	12	2.85	147.00	6020.00	27300	20240924	-16.30	7240	20231020	215.61	27300	-16.30	20240924	8190	179.00	20240117	27300	-16.30	20240924	7240	215.61	20231023	6.70	N	053030	500	158 억		1169903	N	N	2501	N	00	N
61	20241022	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-200	5	-0.86	15648065000	670780	40.29	23600	23750	22950	30350	16350	23350	23327.96	3.68	0	11934	25216	24282	23816	22882	22416	24050	22650	159	7000	500	14470	50	1	31761048	7353	157.48	3.85	12	2.11	147.00	6020.00	27300	20240924	-15.20	7240	20231020	219.75	27300	-15.20	20240924	8190	182.66	20240117	27300	-15.20	20240924	7240	219.75	20231023	6.70	N	053030	500	158 억		1169903	N	N	2501	N	00	N
62	20241022	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-300	5	-1.28	14815682200	634838	38.13	23600	23750	22950	30350	16350	23350	23337.61	3.68	0	16938	25216	24282	23816	22882	22416	24050	22650	159	7000	500	14470	50	1	31761048	7321	156.80	3.83	12	2.00	147.00	6020.00	27300	20240924	-15.57	7240	20231020	218.37	27300	-15.57	20240924	8190	181.44	20240117	27300	-15.57	20240924	7240	218.37	20231023	6.70	N	053030	500	158 억		1169903	N	N	2501	N	00	N
63	20241022	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	0	3	0.00	11439477700	488689	29.35	23600	23750	23000	30350	16350	23350	23409.27	3.68	0	12859	25216	24282	23816	22882	22416	24050	22650	159	7000	500	14470	50	1	31761048	7416	158.84	3.88	12	1.54	147.00	6020.00	27300	20240924	-14.47	7240	20231020	222.51	27300	-14.47	20240924	8190	185.10	20240117	27300	-14.47	20240924	7240	222.51	20231023	6.70	N	053030	500	158 억		1169903	N	N	2501	N	00	N
64	20241022	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	200	2	0.86	2010866100	85790	5.15	23600	23650	23250	30350	16350	23350	23446.50	3.68	0	7196	25216	24282	23816	22882	22416	24050	22650	159	7000	500	14470	50	1	31761048	7480	160.20	3.91	12	0.27	147.00	6020.00	27300	20240924	-13.74	7240	20231020	225.28	27300	-13.74	20240924	8190	187.55	20240117	27300	-13.74	20240924	7240	225.28	20231023	6.70	N	053030	500	158 억		1169903	N	N	2501	N	00	N
65	20241021	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-400	5	-1.68	38589056200	1619930	91.56	24200	24750	23350	30850	16650	23750	23822.49	4.52	0	-265340	24883	24316	23733	23166	22583	24600	23450	159	7100	500	14720	50	1	31761048	7416	158.84	3.88	12	5.10	147.00	6020.00	27300	20240924	-14.47	7240	20231020	222.51	27300	-14.47	20240924	8190	185.10	20240117	27300	-14.47	20240924	7240	222.51	20231023	6.66	N	053030	500	158 억		1436302	N	N	2501	N	00	N
66	20241021	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-200	5	-0.84	35469087350	1486722	84.03	24200	24750	23350	30850	16650	23750	23857.24	4.52	0	-259926	24883	24316	23733	23166	22583	24600	23450	159	7100	500	14720	50	1	31761048	7480	160.20	3.91	12	4.68	147.00	6020.00	27300	20240924	-13.74	7240	20231020	225.28	27300	-13.74	20240924	8190	187.55	20240117	27300	-13.74	20240924	7240	225.28	20231023	6.66	N	053030	500	158 억		1436302	N	N	1550	N	00	N
67	20241021	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-200	5	-0.84	32651554550	1367406	77.29	24200	24750	23350	30850	16650	23750	23878.46	4.52	0	-249660	24883	24316	23733	23166	22583	24600	23450	159	7100	500	14720	50	1	31761048	7480	160.20	3.91	12	4.31	147.00	6020.00	27300	20240924	-13.74	7240	20231020	225.28	27300	-13.74	20240924	8190	187.55	20240117	27300	-13.74	20240924	7240	225.28	20231023	6.66	N	053030	500	158 억		1436302	N	N	1550	N	00	N
68	20241021	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-150	5	-0.63	30464057350	1275035	72.07	24200	24750	23350	30850	16650	23750	23892.72	4.52	0	-241971	24883	24316	23733	23166	22583	24600	23450	159	7100	500	14720	50	1	31761048	7496	160.54	3.92	12	4.01	147.00	6020.00	27300	20240924	-13.55	7240	20231020	225.97	27300	-13.55	20240924	8190	188.16	20240117	27300	-13.55	20240924	7240	225.97	20231023	6.66	N	053030	500	158 억		1436302	N	N	1550	N	00	N
69	20241021	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-150	5	-0.63	28522325800	1192969	67.43	24200	24750	23350	30850	16650	23750	23908.69	4.52	0	-235076	24883	24316	23733	23166	22583	24600	23450	159	7100	500	14720	50	1	31761048	7496	160.54	3.92	12	3.76	147.00	6020.00	27300	20240924	-13.55	7240	20231020	225.97	27300	-13.55	20240924	8190	188.16	20240117	27300	-13.55	20240924	7240	225.97	20231023	6.66	N	053030	500	158 억		1436302	N	N	1550	N	00	N
70	20241021	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	0	3	0.00	26247503450	1096592	61.98	24200	24750	23350	30850	16650	23750	23935.52	4.52	0	-239849	24883	24316	23733	23166	22583	24600	23450	159	7100	500	14720	50	1	31761048	7543	161.56	3.95	12	3.45	147.00	6020.00	27300	20240924	-13.00	7240	20231020	228.04	27300	-13.00	20240924	8190	189.99	20240117	27300	-13.00	20240924	7240	228.04	20231023	6.66	N	053030	500	158 억		1436302	N	N	1550	N	00	N
71	20241021	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-200	5	-0.84	22413898600	934838	52.84	24200	24750	23350	30850	16650	23750	23976.24	4.52	0	-218858	24883	24316	23733	23166	22583	24600	23450	159	7100	500	14720	50	1	31761048	7480	160.20	3.91	12	2.94	147.00	6020.00	27300	20240924	-13.74	7240	20231020	225.28	27300	-13.74	20240924	8190	187.55	20240117	27300	-13.74	20240924	7240	225.28	20231023	6.66	N	053030	500	158 억		1436302	N	N	1550	N	00	N
72	20241021	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	800	2	3.37	7127895750	291652	16.48	24200	24750	24100	30850	16650	23750	24439.73	4.52	0	13349	24883	24316	23733	23166	22583	24600	23450	159	7100	500	14720	50	1	31761048	7797	167.01	4.08	12	0.92	147.00	6020.00	27300	20240924	-10.07	7240	20231020	239.09	27300	-10.07	20240924	8190	199.76	20240117	27300	-10.07	20240924	7240	239.09	20231023	6.66	N	053030	500	158 억		1436302	N	N	1550	N	00	N
73	20241018	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	450	2	1.93	40671929950	1706529	118.69	23300	24300	23150	30250	16350	23300	23833.35	4.41	0	43375	24733	24016	23283	22566	21833	23650	22200	159	6950	500	14440	50	1	31761048	7543	161.56	3.95	12	5.37	147.00	6020.00	27300	20240924	-13.00	7240	20231020	228.04	27300	-13.00	20240924	8190	189.99	20240117	27300	-13.00	20240924	7240	228.04	20231020	6.62	N	053030	500	158 억		1399259	N	N	1550	N	00	N
74	20241018	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	750	2	3.22	38345250450	1609036	111.91	23300	24300	23150	30250	16350	23300	23831.37	4.41	0	37822	24733	24016	23283	22566	21833	23650	22200	159	6950	500	14440	50	1	31761048	7639	163.61	4.00	12	5.07	147.00	6020.00	27300	20240924	-11.90	7240	20231020	232.18	27300	-11.90	20240924	8190	193.65	20240117	27300	-11.90	20240924	7240	232.18	20231020	6.62	N	053030	500	158 억		1399259	N	N	371	N	00	N
75	20241018	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	300	2	1.29	27126493950	1142088	79.43	23300	24150	23150	30250	16350	23300	23751.88	4.41	0	-35379	24733	24016	23283	22566	21833	23650	22200	159	6950	500	14440	50	1	31761048	7496	160.54	3.92	12	3.60	147.00	6020.00	27300	20240924	-13.55	7240	20231020	225.97	27300	-13.55	20240924	8190	188.16	20240117	27300	-13.55	20240924	7240	225.97	20231020	6.62	N	053030	500	158 억		1399259	N	N	371	N	00	N
76	20241018	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	250	2	1.07	24010478750	1010127	70.25	23300	24150	23150	30250	16350	23300	23770.01	4.41	0	-29136	24733	24016	23283	22566	21833	23650	22200	159	6950	500	14440	50	1	31761048	7480	160.20	3.91	12	3.18	147.00	6020.00	27300	20240924	-13.74	7240	20231020	225.28	27300	-13.74	20240924	8190	187.55	20240117	27300	-13.74	20240924	7240	225.28	20231020	6.62	N	053030	500	158 억		1399259	N	N	371	N	00	N
77	20241018	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	150	2	0.64	21754383600	914834	63.63	23300	24150	23150	30250	16350	23300	23779.88	4.41	0	-29398	24733	24016	23283	22566	21833	23650	22200	159	6950	500	14440	50	1	31761048	7448	159.52	3.90	12	2.88	147.00	6020.00	27300	20240924	-14.10	7240	20231020	223.90	27300	-14.10	20240924	8190	186.32	20240117	27300	-14.10	20240924	7240	223.90	20231020	6.62	N	053030	500	158 억		1399259	N	N	371	N	00	N
78	20241018	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	300	2	1.29	20031647650	841603	58.53	23300	24150	23150	30250	16350	23300	23802.10	4.41	0	-30806	24733	24016	23283	22566	21833	23650	22200	159	6950	500	14440	50	1	31761048	7496	160.54	3.92	12	2.65	147.00	6020.00	27300	20240924	-13.55	7240	20231020	225.97	27300	-13.55	20240924	8190	188.16	20240117	27300	-13.55	20240924	7240	225.97	20231020	6.62	N	053030	500	158 억		1399259	N	N	371	N	00	N
79	20241018	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	300	2	1.29	16945240850	710954	49.45	23300	24150	23150	30250	16350	23300	23834.91	4.41	0	-33712	24733	24016	23283	22566	21833	23650	22200	159	6950	500	14440	50	1	31761048	7496	160.54	3.92	12	2.24	147.00	6020.00	27300	20240924	-13.55	7240	20231020	225.97	27300	-13.55	20240924	8190	188.16	20240117	27300	-13.55	20240924	7240	225.97	20231020	6.62	N	053030	500	158 억		1399259	N	N	371	N	00	N
80	20241018	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	400	2	1.72	1330554550	56750	3.95	23300	23750	23150	30250	16350	23300	23447.28	4.41	0	-4330	24733	24016	23283	22566	21833	23650	22200	159	6950	500	14440	50	1	31761048	7527	161.22	3.94	12	0.18	147.00	6020.00	27300	20240924	-13.19	7240	20231020	227.35	27300	-13.19	20240924	8190	189.38	20240117	27300	-13.19	20240924	7240	227.35	20231020	6.62	N	053030	500	158 억		1399259	N	N	371	N	00	N
81	20241017	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-350	5	-1.48	33033045050	1421790	111.16	24000	24000	22550	30700	16600	23650	23233.01	4.16	0	67395	24883	24266	23883	23266	22883	24075	23075	159	7050	500	14660	50	1	31761048	7400	158.50	3.87	12	4.48	147.00	6020.00	27300	20240924	-14.65	7240	20231020	221.82	27300	-14.65	20240924	8190	184.49	20240117	27300	-14.65	20240924	7240	221.82	20231020	6.19	N	053030	500	158 억		1322375	N	N	371	N	00	N
82	20241017	150539	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-300	5	-1.27	31503145650	1356315	106.04	24000	24000	22550	30700	16600	23650	23226.86	4.16	0	55198	24883	24266	23883	23266	22883	24075	23075	159	7050	500	14660	50	1	31761048	7416	158.84	3.88	12	4.27	147.00	6020.00	27300	20240924	-14.47	7240	20231020	222.51	27300	-14.47	20240924	8190	185.10	20240117	27300	-14.47	20240924	7240	222.51	20231020	6.19	N	053030	500	158 억		1322375	N	N	1894	N	00	N
83	20241017	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	50	2	0.21	28599832800	1232601	96.37	24000	24000	22550	30700	16600	23650	23202.65	4.16	0	48262	24883	24266	23883	23266	22883	24075	23075	159	7050	500	14660	50	1	31761048	7527	161.22	3.94	12	3.88	147.00	6020.00	27300	20240924	-13.19	7240	20231020	227.35	27300	-13.19	20240924	8190	189.38	20240117	27300	-13.19	20240924	7240	227.35	20231020	6.19	N	053030	500	158 억		1322375	N	N	1894	N	00	N
84	20241017	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	200	2	0.85	26017026950	1123622	87.85	24000	24000	22550	30700	16600	23650	23154.39	4.16	0	48674	24883	24266	23883	23266	22883	24075	23075	159	7050	500	14660	50	1	31761048	7575	162.24	3.96	12	3.54	147.00	6020.00	27300	20240924	-12.64	7240	20231020	229.42	27300	-12.64	20240924	8190	191.21	20240117	27300	-12.64	20240924	7240	229.42	20231020	6.19	N	053030	500	158 억		1322375	N	N	1894	N	00	N
85	20241017	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-200	5	-0.85	20826730900	904240	70.69	24000	24000	22550	30700	16600	23650	23031.96	4.16	0	-9693	24883	24266	23883	23266	22883	24075	23075	159	7050	500	14660	50	1	31761048	7448	159.52	3.90	12	2.85	147.00	6020.00	27300	20240924	-14.10	7240	20231020	223.90	27300	-14.10	20240924	8190	186.32	20240117	27300	-14.10	20240924	7240	223.90	20231020	6.19	N	053030	500	158 억		1322375	N	N	1894	N	00	N
86	20241017	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-600	5	-2.54	17569581150	764320	59.76	24000	24000	22550	30700	16600	23650	22986.77	4.16	0	-42568	24883	24266	23883	23266	22883	24075	23075	159	7050	500	14660	50	1	31761048	7321	156.80	3.83	12	2.41	147.00	6020.00	27300	20240924	-15.57	7240	20231020	218.37	27300	-15.57	20240924	8190	181.44	20240117	27300	-15.57	20240924	7240	218.37	20231020	6.19	N	053030	500	158 억		1322375	N	N	1894	N	00	N
87	20241017	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-800	5	-3.38	12811436300	556948	43.54	24000	24000	22550	30700	16600	23650	23002.35	4.16	0	-80255	24883	24266	23883	23266	22883	24075	23075	159	7050	500	14660	50	1	31761048	7257	155.44	3.80	12	1.75	147.00	6020.00	27300	20240924	-16.30	7240	20231020	215.61	27300	-16.30	20240924	8190	179.00	20240117	27300	-16.30	20240924	7240	215.61	20231020	6.19	N	053030	500	158 억		1322375	N	N	1894	N	00	N
88	20241017	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	50	2	0.21	1077501400	45319	3.54	24000	24000	23650	30700	16600	23650	23777.33	4.16	0	-15337	24883	24266	23883	23266	22883	24075	23075	159	7050	500	14660	50	1	31761048	7527	161.22	3.94	12	0.14	147.00	6020.00	27300	20240924	-13.19	7240	20231020	227.35	27300	-13.19	20240924	8190	189.38	20240117	27300	-13.19	20240924	7240	227.35	20231020	6.19	N	053030	500	158 억		1322375	N	N	1894	N	00	N
89	20241016	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-200	5	-0.84	30377209900	1266894	84.46	23800	24500	23500	31000	16700	23850	23978.74	4.09	0	-35957	24750	24300	23650	23200	22550	23975	22875	159	7150	500	14780	50	1	31761048	7511	160.88	3.93	12	3.99	147.00	6020.00	27300	20240924	-13.37	7240	20231020	226.66	27300	-13.37	20240924	8190	188.77	20240117	27300	-13.37	20240924	7240	226.66	20231020	5.97	N	053030	500	158 억		1299392	N	N	1894	N	00	N
90	20241016	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-100	5	-0.42	28811103950	1200757	80.05	23800	24500	23500	31000	16700	23850	23994.24	4.09	0	-44917	24750	24300	23650	23200	22550	23975	22875	159	7150	500	14780	50	1	31761048	7543	161.56	3.95	12	3.78	147.00	6020.00	27300	20240924	-13.00	7240	20231020	228.04	27300	-13.00	20240924	8190	189.99	20240117	27300	-13.00	20240924	7240	228.04	20231020	5.97	N	053030	500	158 억		1299392	N	N	2637	N	00	N
91	20241016	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	0	3	0.00	26376619400	1098253	73.21	23800	24500	23500	31000	16700	23850	24017.04	4.09	0	-48048	24750	24300	23650	23200	22550	23975	22875	159	7150	500	14780	50	1	31761048	7575	162.24	3.96	12	3.46	147.00	6020.00	27300	20240924	-12.64	7240	20231020	229.42	27300	-12.64	20240924	8190	191.21	20240117	27300	-12.64	20240924	7240	229.42	20231020	5.97	N	053030	500	158 억		1299392	N	N	2637	N	00	N
92	20241016	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-200	5	-0.84	24088367800	1002236	66.81	23800	24500	23500	31000	16700	23850	24034.81	4.09	0	-61134	24750	24300	23650	23200	22550	23975	22875	159	7150	500	14780	50	1	31761048	7511	160.88	3.93	12	3.16	147.00	6020.00	27300	20240924	-13.37	7240	20231020	226.66	27300	-13.37	20240924	8190	188.77	20240117	27300	-13.37	20240924	7240	226.66	20231020	5.97	N	053030	500	158 억		1299392	N	N	2637	N	00	N
93	20241016	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	50	2	0.21	21258169800	883133	58.87	23800	24500	23500	31000	16700	23850	24071.56	4.09	0	-34382	24750	24300	23650	23200	22550	23975	22875	159	7150	500	14780	50	1	31761048	7591	162.59	3.97	12	2.78	147.00	6020.00	27300	20240924	-12.45	7240	20231020	230.11	27300	-12.45	20240924	8190	191.82	20240117	27300	-12.45	20240924	7240	230.11	20231020	5.97	N	053030	500	158 억		1299392	N	N	2637	N	00	N
94	20241016	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	100	2	0.42	19707550350	818320	54.55	23800	24500	23500	31000	16700	23850	24083.22	4.09	0	-32515	24750	24300	23650	23200	22550	23975	22875	159	7150	500	14780	50	1	31761048	7607	162.93	3.98	12	2.58	147.00	6020.00	27300	20240924	-12.27	7240	20231020	230.80	27300	-12.27	20240924	8190	192.43	20240117	27300	-12.27	20240924	7240	230.80	20231020	5.97	N	053030	500	158 억		1299392	N	N	2637	N	00	N
95	20241016	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	200	2	0.84	16820381700	698103	46.54	23800	24500	23500	31000	16700	23850	24094.76	4.09	0	-35259	24750	24300	23650	23200	22550	23975	22875	159	7150	500	14780	50	1	31761048	7639	163.61	4.00	12	2.20	147.00	6020.00	27300	20240924	-11.90	7240	20231020	232.18	27300	-11.90	20240924	8190	193.65	20240117	27300	-11.90	20240924	7240	232.18	20231020	5.97	N	053030	500	158 억		1299392	N	N	2637	N	00	N
96	20241016	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	-50	5	-0.21	1610524550	68146	4.54	23800	23800	23500	31000	16700	23850	23630.25	4.09	0	23280	24750	24300	23650	23200	22550	23975	22875	159	7150	500	14780	50	1	31761048	7559	161.90	3.95	12	0.21	147.00	6020.00	27300	20240924	-12.82	7240	20231020	228.73	27300	-12.82	20240924	8190	190.60	20240117	27300	-12.82	20240924	7240	228.73	20231020	5.97	N	053030	500	158 억		1299392	N	N	2637	N	00	N
97	20241015	160532	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	-100	5	-0.42	34826095600	1482303	96.90	24100	24100	23000	31100	16800	23950	23493.83	4.18	0	-64576	25816	24882	24316	23382	22816	24600	23100	159	7150	500	14840	50	1	31761048	7575	162.24	3.96	12	4.67	147.00	6020.00	27300	20240924	-12.64	7240	20231020	229.42	27300	-12.64	20240924	8190	191.21	20240117	27300	-12.64	20240924	7240	229.42	20231020	5.98	N	053030	500	158 억		1326627	N	N	2637	N	00	N
98	20241015	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	-100	5	-0.42	32505579250	1385023	90.54	24100	24100	23000	31100	16800	23950	23469.22	4.18	0	-39508	25816	24882	24316	23382	22816	24600	23100	159	7150	500	14840	50	1	31761048	7575	162.24	3.96	12	4.36	147.00	6020.00	27300	20240924	-12.64	7240	20231020	229.42	27300	-12.64	20240924	8190	191.21	20240117	27300	-12.64	20240924	7240	229.42	20231020	5.98	N	053030	500	158 억		1326627	N	N	26	N	00	N
99	20241015	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-600	5	-2.51	26132038050	1115759	72.94	24100	24100	23000	31100	16800	23950	23420.69	4.18	0	-38295	25816	24882	24316	23382	22816	24600	23100	159	7150	500	14840	50	1	31761048	7416	158.84	3.88	12	3.51	147.00	6020.00	27300	20240924	-14.47	7240	20231020	222.51	27300	-14.47	20240924	8190	185.10	20240117	27300	-14.47	20240924	7240	222.51	20231020	5.98	N	053030	500	158 억		1326627	N	N	26	N	00	N
100	20241015	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-600	5	-2.51	23779269950	1014838	66.34	24100	24100	23000	31100	16800	23950	23431.41	4.18	0	-51162	25816	24882	24316	23382	22816	24600	23100	159	7150	500	14840	50	1	31761048	7416	158.84	3.88	12	3.20	147.00	6020.00	27300	20240924	-14.47	7240	20231020	222.51	27300	-14.47	20240924	8190	185.10	20240117	27300	-14.47	20240924	7240	222.51	20231020	5.98	N	053030	500	158 억		1326627	N	N	26	N	00	N
101	20241015	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-650	5	-2.71	22502808150	960153	62.76	24100	24100	23000	31100	16800	23950	23436.50	4.18	0	-63733	25816	24882	24316	23382	22816	24600	23100	159	7150	500	14840	50	1	31761048	7400	158.50	3.87	12	3.02	147.00	6020.00	27300	20240924	-14.65	7240	20231020	221.82	27300	-14.65	20240924	8190	184.49	20240117	27300	-14.65	20240924	7240	221.82	20231020	5.98	N	053030	500	158 억		1326627	N	N	26	N	00	N
102	20241015	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-650	5	-2.71	20963778950	894133	58.45	24100	24100	23000	31100	16800	23950	23445.72	4.18	0	-54393	25816	24882	24316	23382	22816	24600	23100	159	7150	500	14840	50	1	31761048	7400	158.50	3.87	12	2.82	147.00	6020.00	27300	20240924	-14.65	7240	20231020	221.82	27300	-14.65	20240924	8190	184.49	20240117	27300	-14.65	20240924	7240	221.82	20231020	5.98	N	053030	500	158 억		1326627	N	N	26	N	00	N
103	20241015	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	-550	5	-2.30	14285603500	605946	39.61	24100	24100	23250	31100	16800	23950	23575.48	4.18	0	-48029	25816	24882	24316	23382	22816	24600	23100	159	7150	500	14840	50	1	31761048	7432	159.18	3.89	12	1.91	147.00	6020.00	27300	20240924	-14.29	7240	20231020	223.20	27300	-14.29	20240924	8190	185.71	20240117	27300	-14.29	20240924	7240	223.20	20231020	5.98	N	053030	500	158 억		1326627	N	N	26	N	00	N
104	20241015	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-400	5	-1.67	2197262450	92486	6.05	24100	24100	23450	31100	16800	23950	23757.03	4.18	0	-11572	25816	24882	24316	23382	22816	24600	23100	159	7150	500	14840	50	1	31761048	7480	160.20	3.91	12	0.29	147.00	6020.00	27300	20240924	-13.74	7240	20231020	225.28	27300	-13.74	20240924	8190	187.55	20240117	27300	-13.74	20240924	7240	225.28	20231020	5.98	N	053030	500	158 억		1326627	N	N	26	N	00	N
105	20241014	160522	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-850	5	-3.43	36851638800	1512711	55.79	25000	25250	23750	32200	17400	24800	24362.44	5.04	0	-272729	26400	25600	24650	23850	22900	26000	24250	159	7400	500	15370	50	1	31761048	7607	162.93	3.98	12	4.76	147.00	6020.00	27300	20240924	-12.27	7240	20231020	230.80	27300	-12.27	20240924	8190	192.43	20240117	27300	-12.27	20240924	7240	230.80	20231020	5.87	N	053030	500	158 억		1600485	N	N	26	N	00	N
106	20241014	150530	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-850	5	-3.43	32195004250	1317512	48.59	25000	25250	23900	32200	17400	24800	24436.20	5.04	0	-226196	26400	25600	24650	23850	22900	26000	24250	159	7400	500	15370	50	1	31761048	7607	162.93	3.98	12	4.15	147.00	6020.00	27300	20240924	-12.27	7240	20231020	230.80	27300	-12.27	20240924	8190	192.43	20240117	27300	-12.27	20240924	7240	230.80	20231020	5.87	N	053030	500	158 억		1600485	N	N	2770	N	00	N
107	20241014	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-650	5	-2.62	27435829750	1119365	41.28	25000	25250	24050	32200	17400	24800	24510.16	5.04	0	-161357	26400	25600	24650	23850	22900	26000	24250	159	7400	500	15370	50	1	31761048	7670	164.29	4.01	12	3.52	147.00	6020.00	27300	20240924	-11.54	7240	20231020	233.56	27300	-11.54	20240924	8190	194.87	20240117	27300	-11.54	20240924	7240	233.56	20231020	5.87	N	053030	500	158 억		1600485	N	N	2770	N	00	N
108	20241014	130529	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-550	5	-2.22	24456470800	996288	36.74	25000	25250	24050	32200	17400	24800	24547.58	5.04	0	-131400	26400	25600	24650	23850	22900	26000	24250	159	7400	500	15370	50	1	31761048	7702	164.97	4.03	12	3.14	147.00	6020.00	27300	20240924	-11.17	7240	20231020	234.94	27300	-11.17	20240924	8190	196.09	20240117	27300	-11.17	20240924	7240	234.94	20231020	5.87	N	053030	500	158 억		1600485	N	N	2770	N	00	N
109	20241014	120522	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	-450	5	-1.81	22701670650	924049	34.08	25000	25250	24050	32200	17400	24800	24567.59	5.04	0	-111581	26400	25600	24650	23850	22900	26000	24250	159	7400	500	15370	50	1	31761048	7734	165.65	4.04	12	2.91	147.00	6020.00	27300	20240924	-10.81	7240	20231020	236.33	27300	-10.81	20240924	8190	197.31	20240117	27300	-10.81	20240924	7240	236.33	20231020	5.87	N	053030	500	158 억		1600485	N	N	2770	N	00	N
110	20241014	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-250	5	-1.01	21180172350	861666	31.78	25000	25250	24050	32200	17400	24800	24580.48	5.04	0	-99057	26400	25600	24650	23850	22900	26000	24250	159	7400	500	15370	50	1	31761048	7797	167.01	4.08	12	2.71	147.00	6020.00	27300	20240924	-10.07	7240	20231020	239.09	27300	-10.07	20240924	8190	199.76	20240117	27300	-10.07	20240924	7240	239.09	20231020	5.87	N	053030	500	158 억		1600485	N	N	2770	N	00	N
111	20241014	100524	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	-400	5	-1.61	17085120300	694983	25.63	25000	25250	24050	32200	17400	24800	24583.49	5.04	0	-106027	26400	25600	24650	23850	22900	26000	24250	159	7400	500	15370	50	1	31761048	7750	165.99	4.05	12	2.19	147.00	6020.00	27300	20240924	-10.62	7240	20231020	237.02	27300	-10.62	20240924	8190	197.92	20240117	27300	-10.62	20240924	7240	237.02	20231020	5.87	N	053030	500	158 억		1600485	N	N	2770	N	00	N
112	20241014	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	150	2	0.60	4102609250	163400	6.03	25000	25250	24900	32200	17400	24800	25107.86	5.04	0	-11385	26400	25600	24650	23850	22900	26000	24250	159	7400	500	15370	50	1	31761048	7924	169.73	4.14	12	0.51	147.00	6020.00	27300	20240924	-8.61	7240	20231020	244.61	27300	-8.61	20240924	8190	204.64	20240117	27300	-8.61	20240924	7240	244.61	20231020	5.87	N	053030	500	158 억		1600485	N	N	2770	N	00	N
113	20241011	160515	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	800	2	3.33	66621371000	2690849	145.29	23750	25450	23700	31200	16800	24000	24759.09	4.79	0	80199	25566	24782	24216	23432	22866	24500	23150	159	7200	500	14880	50	1	31761048	7877	168.71	4.12	12	8.47	147.00	6020.00	27300	20240924	-9.16	7240	20231020	242.54	27300	-9.16	20240924	8190	202.81	20240117	27300	-9.16	20240924	7240	242.54	20231020	5.57	N	053030	500	158 억		1521516	N	N	2770	N	00	N
114	20241011	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	700	2	2.92	62144469450	2510810	135.57	23750	25450	23700	31200	16800	24000	24751.48	4.79	0	81606	25566	24782	24216	23432	22866	24500	23150	159	7200	500	14880	50	1	31761048	7845	168.03	4.10	12	7.91	147.00	6020.00	27300	20240924	-9.52	7240	20231020	241.16	27300	-9.52	20240924	8190	201.59	20240117	27300	-9.52	20240924	7240	241.16	20231020	5.57	N	053030	500	158 억		1521516	N	N	2366	N	00	N
115	20241011	140524	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	850	2	3.54	56445420150	2279410	123.07	23750	25450	23700	31200	16800	24000	24763.97	4.79	0	120330	25566	24782	24216	23432	22866	24500	23150	159	7200	500	14880	50	1	31761048	7893	169.05	4.13	12	7.18	147.00	6020.00	27300	20240924	-8.97	7240	20231020	243.23	27300	-8.97	20240924	8190	203.42	20240117	27300	-8.97	20240924	7240	243.23	20231020	5.57	N	053030	500	158 억		1521516	N	N	2366	N	00	N
116	20241011	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	700	2	2.92	51492555850	2079602	112.29	23750	25450	23700	31200	16800	24000	24761.65	4.79	0	88880	25566	24782	24216	23432	22866	24500	23150	159	7200	500	14880	50	1	31761048	7845	168.03	4.10	12	6.55	147.00	6020.00	27300	20240924	-9.52	7240	20231020	241.16	27300	-9.52	20240924	8190	201.59	20240117	27300	-9.52	20240924	7240	241.16	20231020	5.57	N	053030	500	158 억		1521516	N	N	2366	N	00	N
117	20241011	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	850	2	3.54	47810816350	1930336	104.23	23750	25450	23700	31200	16800	24000	24769.08	4.79	0	98352	25566	24782	24216	23432	22866	24500	23150	159	7200	500	14880	50	1	31761048	7893	169.05	4.13	12	6.08	147.00	6020.00	27300	20240924	-8.97	7240	20231020	243.23	27300	-8.97	20240924	8190	203.42	20240117	27300	-8.97	20240924	7240	243.23	20231020	5.57	N	053030	500	158 억		1521516	N	N	2366	N	00	N
118	20241011	110521	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	600	2	2.50	43256977500	1746756	94.31	23750	25450	23700	31200	16800	24000	24765.22	4.79	0	82673	25566	24782	24216	23432	22866	24500	23150	159	7200	500	14880	50	1	31761048	7813	167.35	4.09	12	5.50	147.00	6020.00	27300	20240924	-9.89	7240	20231020	239.78	27300	-9.89	20240924	8190	200.37	20240117	27300	-9.89	20240924	7240	239.78	20231020	5.57	N	053030	500	158 억		1521516	N	N	2366	N	00	N
119	20241011	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	900	2	3.75	37022363200	1494315	80.68	23750	25450	23700	31200	16800	24000	24776.71	4.79	0	94816	25566	24782	24216	23432	22866	24500	23150	159	7200	500	14880	50	1	31761048	7909	169.39	4.14	12	4.70	147.00	6020.00	27300	20240924	-8.79	7240	20231020	243.92	27300	-8.79	20240924	8190	204.03	20240117	27300	-8.79	20240924	7240	243.92	20231020	5.57	N	053030	500	158 억		1521516	N	N	2366	N	00	N
120	20241011	090524	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-50	5	-0.21	1843910850	77196	4.17	23750	24050	23750	31200	16800	24000	23882.46	4.79	0	-15862	25566	24782	24216	23432	22866	24500	23150	159	7200	500	14880	50	1	31761048	7607	162.93	3.98	12	0.24	147.00	6020.00	27300	20240924	-12.27	7240	20231020	230.80	27300	-12.27	20240924	8190	192.43	20240117	27300	-12.27	20240924	7240	230.80	20231020	5.57	N	053030	500	158 억		1521516	N	N	2366	N	00	N
121	20241010	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	200	2	0.84	44135362350	1822214	137.81	24300	25000	23650	30900	16700	23800	24221.62	5.27	0	-178318	25133	24466	24083	23416	23033	24275	23225	159	7100	500	14750	50	1	31761048	7623	163.27	3.99	12	5.74	147.00	6020.00	27300	20240924	-12.09	7240	20231020	231.49	27300	-12.09	20240924	8190	193.04	20240117	27300	-12.09	20240924	7240	231.49	20231020	5.20	N	053030	500	158 억		1672520	N	N	2366	N	00	N
122	20241010	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	150	2	0.63	40694014800	1678960	126.98	24300	25000	23650	30900	16700	23800	24237.63	5.27	0	-206329	25133	24466	24083	23416	23033	24275	23225	159	7100	500	14750	50	1	31761048	7607	162.93	3.98	12	5.29	147.00	6020.00	27300	20240924	-12.27	7240	20231020	230.80	27300	-12.27	20240924	8190	192.43	20240117	27300	-12.27	20240924	7240	230.80	20231020	5.20	N	053030	500	158 억		1672520	N	N	2110	N	00	N
123	20241010	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-50	5	-0.21	35738687900	1471114	111.26	24300	25000	23650	30900	16700	23800	24293.62	5.27	0	-186434	25133	24466	24083	23416	23033	24275	23225	159	7100	500	14750	50	1	31761048	7543	161.56	3.95	12	4.63	147.00	6020.00	27300	20240924	-13.00	7240	20231020	228.04	27300	-13.00	20240924	8190	189.99	20240117	27300	-13.00	20240924	7240	228.04	20231020	5.20	N	053030	500	158 억		1672520	N	N	2110	N	00	N
124	20241010	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	100	2	0.42	31500211100	1292941	97.79	24300	25000	23700	30900	16700	23800	24363.22	5.27	0	-177058	25133	24466	24083	23416	23033	24275	23225	159	7100	500	14750	50	1	31761048	7591	162.59	3.97	12	4.07	147.00	6020.00	27300	20240924	-12.45	7240	20231020	230.11	27300	-12.45	20240924	8190	191.82	20240117	27300	-12.45	20240924	7240	230.11	20231020	5.20	N	053030	500	158 억		1672520	N	N	2110	N	00	N
125	20241010	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	200	2	0.84	30031866200	1231749	93.16	24300	25000	23700	30900	16700	23800	24381.48	5.27	0	-165148	25133	24466	24083	23416	23033	24275	23225	159	7100	500	14750	50	1	31761048	7623	163.27	3.99	12	3.88	147.00	6020.00	27300	20240924	-12.09	7240	20231020	231.49	27300	-12.09	20240924	8190	193.04	20240117	27300	-12.09	20240924	7240	231.49	20231020	5.20	N	053030	500	158 억		1672520	N	N	2110	N	00	N
126	20241010	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	200	2	0.84	28202125550	1155557	87.39	24300	25000	23700	30900	16700	23800	24405.66	5.27	0	-153052	25133	24466	24083	23416	23033	24275	23225	159	7100	500	14750	50	1	31761048	7623	163.27	3.99	12	3.64	147.00	6020.00	27300	20240924	-12.09	7240	20231020	231.49	27300	-12.09	20240924	8190	193.04	20240117	27300	-12.09	20240924	7240	231.49	20231020	5.20	N	053030	500	158 억		1672520	N	N	2110	N	00	N
127	20241010	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	300	2	1.26	21351058950	869246	65.74	24300	25000	24100	30900	16700	23800	24562.73	5.27	0	-75826	25133	24466	24083	23416	23033	24275	23225	159	7100	500	14750	50	1	31761048	7654	163.95	4.00	12	2.74	147.00	6020.00	27300	20240924	-11.72	7240	20231020	232.87	27300	-11.72	20240924	8190	194.26	20240117	27300	-11.72	20240924	7240	232.87	20231020	5.20	N	053030	500	158 억		1672520	N	N	2110	N	00	N
128	20241010	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	1050	2	4.41	5642856300	229013	17.32	24300	24900	24200	30900	16700	23800	24639.90	5.27	0	58442	25133	24466	24083	23416	23033	24275	23225	159	7100	500	14750	50	1	31761048	7893	169.05	4.13	12	0.72	147.00	6020.00	27300	20240924	-8.97	7240	20231020	243.23	27300	-8.97	20240924	8190	203.42	20240117	27300	-8.97	20240924	7240	243.23	20231020	5.20	N	053030	500	158 억		1672520	N	N	2110	N	00	N
129	20241008	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	-700	5	-2.86	31347502800	1296856	84.59	24500	24750	23700	31850	17150	24500	24173.18	5.50	0	-78075	26133	25316	24733	23916	23333	25025	23625	159	7350	500	15190	50	1	31761048	7559	161.90	3.95	12	4.08	147.00	6020.00	27300	20240924	-12.82	7240	20231020	228.73	27300	-12.82	20240924	8190	190.60	20240117	27300	-12.82	20240924	7240	228.73	20231020	5.12	N	053030	500	158 억		1747025	N	N	2110	N	00	N
130	20241008	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-750	5	-3.06	29017384800	1199066	78.21	24500	24750	23700	31850	17150	24500	24199.85	5.50	0	-99733	26133	25316	24733	23916	23333	25025	23625	159	7350	500	15190	50	1	31761048	7543	161.56	3.95	12	3.78	147.00	6020.00	27300	20240924	-13.00	7240	20231020	228.04	27300	-13.00	20240924	8190	189.99	20240117	27300	-13.00	20240924	7240	228.04	20231020	5.12	N	053030	500	158 억		1747025	N	N	775	N	00	N
131	20241008	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-450	5	-1.84	23069621150	950165	61.98	24500	24750	23850	31850	17150	24500	24279.46	5.50	0	-124111	26133	25316	24733	23916	23333	25025	23625	159	7350	500	15190	50	1	31761048	7639	163.61	4.00	12	2.99	147.00	6020.00	27300	20240924	-11.90	7240	20231020	232.18	27300	-11.90	20240924	8190	193.65	20240117	27300	-11.90	20240924	7240	232.18	20231020	5.12	N	053030	500	158 억		1747025	N	N	775	N	00	N
132	20241008	130534	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-250	5	-1.02	21402253400	881213	57.48	24500	24750	23850	31850	17150	24500	24287.13	5.50	0	-122522	26133	25316	24733	23916	23333	25025	23625	159	7350	500	15190	50	1	31761048	7702	164.97	4.03	12	2.77	147.00	6020.00	27300	20240924	-11.17	7240	20231020	234.94	27300	-11.17	20240924	8190	196.09	20240117	27300	-11.17	20240924	7240	234.94	20231020	5.12	N	053030	500	158 억		1747025	N	N	775	N	00	N
133	20241008	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-400	5	-1.63	20544859300	845686	55.16	24500	24750	23850	31850	17150	24500	24293.58	5.50	0	-122206	26133	25316	24733	23916	23333	25025	23625	159	7350	500	15190	50	1	31761048	7654	163.95	4.00	12	2.66	147.00	6020.00	27300	20240924	-11.72	7240	20231020	232.87	27300	-11.72	20240924	8190	194.26	20240117	27300	-11.72	20240924	7240	232.87	20231020	5.12	N	053030	500	158 억		1747025	N	N	775	N	00	N
134	20241008	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-300	5	-1.22	18006216500	740577	48.31	24500	24750	23850	31850	17150	24500	24313.63	5.50	0	-85372	26133	25316	24733	23916	23333	25025	23625	159	7350	500	15190	50	1	31761048	7686	164.63	4.02	12	2.33	147.00	6020.00	27300	20240924	-11.36	7240	20231020	234.25	27300	-11.36	20240924	8190	195.48	20240117	27300	-11.36	20240924	7240	234.25	20231020	5.12	N	053030	500	158 억		1747025	N	N	775	N	00	N
135	20241008	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-300	5	-1.22	14674834550	602903	39.33	24500	24750	23850	31850	17150	24500	24340.14	5.50	0	-78761	26133	25316	24733	23916	23333	25025	23625	159	7350	500	15190	50	1	31761048	7686	164.63	4.02	12	1.90	147.00	6020.00	27300	20240924	-11.36	7240	20231020	234.25	27300	-11.36	20240924	8190	195.48	20240117	27300	-11.36	20240924	7240	234.25	20231020	5.12	N	053030	500	158 억		1747025	N	N	775	N	00	N
136	20241008	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	0	3	0.00	1420576400	58179	3.79	24500	24550	24250	31850	17150	24500	24416.53	5.50	0	-861	26133	25316	24733	23916	23333	25025	23625	159	7350	500	15190	50	1	31761048	7781	166.67	4.07	12	0.18	147.00	6020.00	27300	20240924	-10.26	7240	20231020	238.40	27300	-10.26	20240924	8190	199.15	20240117	27300	-10.26	20240924	7240	238.40	20231020	5.12	N	053030	500	158 억		1747025	N	N	775	N	00	N
137	20241007	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-650	5	-2.58	37205024650	1511723	73.82	25400	25550	24150	32650	17650	25150	24611.19	6.63	0	-349770	25983	25566	24733	24316	23483	25775	24525	159	7500	500	15590	50	1	31761048	7781	166.67	4.07	12	4.76	147.00	6020.00	27300	20240924	-10.26	7240	20231020	238.40	27300	-10.26	20240924	8190	199.15	20240117	27300	-10.26	20240924	7240	238.40	20231020	4.90	N	053030	500	158 억		2104338	N	N	775	N	00	N
138	20241007	150518	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-600	5	-2.39	35312756500	1434447	70.04	25400	25550	24150	32650	17650	25150	24617.64	6.63	0	-340900	25983	25566	24733	24316	23483	25775	24525	159	7500	500	15590	50	1	31761048	7797	167.01	4.08	12	4.52	147.00	6020.00	27300	20240924	-10.07	7240	20231020	239.09	27300	-10.07	20240924	8190	199.76	20240117	27300	-10.07	20240924	7240	239.09	20231020	4.90	N	053030	500	158 억		2104338	N	N	80	N	00	N
139	20241007	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-600	5	-2.39	32527370100	1320924	64.50	25400	25550	24150	32650	17650	25150	24624.66	6.63	0	-332729	25983	25566	24733	24316	23483	25775	24525	159	7500	500	15590	50	1	31761048	7797	167.01	4.08	12	4.16	147.00	6020.00	27300	20240924	-10.07	7240	20231020	239.09	27300	-10.07	20240924	8190	199.76	20240117	27300	-10.07	20240924	7240	239.09	20231020	4.90	N	053030	500	158 억		2104338	N	N	80	N	00	N
140	20241007	130522	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	-700	5	-2.78	27298072500	1107577	54.08	25400	25550	24150	32650	17650	25150	24646.61	6.63	0	-316975	25983	25566	24733	24316	23483	25775	24525	159	7500	500	15590	50	1	31761048	7766	166.33	4.06	12	3.49	147.00	6020.00	27300	20240924	-10.44	7240	20231020	237.71	27300	-10.44	20240924	8190	198.53	20240117	27300	-10.44	20240924	7240	237.71	20231020	4.90	N	053030	500	158 억		2104338	N	N	80	N	00	N
141	20241007	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-650	5	-2.58	26144419050	1060480	51.78	25400	25550	24150	32650	17650	25150	24653.33	6.63	0	-310265	25983	25566	24733	24316	23483	25775	24525	159	7500	500	15590	50	1	31761048	7781	166.67	4.07	12	3.34	147.00	6020.00	27300	20240924	-10.26	7240	20231020	238.40	27300	-10.26	20240924	8190	199.15	20240117	27300	-10.26	20240924	7240	238.40	20231020	4.90	N	053030	500	158 억		2104338	N	N	80	N	00	N
142	20241007	110514	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	-700	5	-2.78	24508117800	993590	48.52	25400	25550	24150	32650	17650	25150	24666.17	6.63	0	-300334	25983	25566	24733	24316	23483	25775	24525	159	7500	500	15590	50	1	31761048	7766	166.33	4.06	12	3.13	147.00	6020.00	27300	20240924	-10.44	7240	20231020	237.71	27300	-10.44	20240924	8190	198.53	20240117	27300	-10.44	20240924	7240	237.71	20231020	4.90	N	053030	500	158 억		2104338	N	N	80	N	00	N
143	20241007	100514	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	-850	5	-3.38	19801625750	801296	39.13	25400	25550	24150	32650	17650	25150	24711.94	6.63	0	-259864	25983	25566	24733	24316	23483	25775	24525	159	7500	500	15590	50	1	31761048	7718	165.31	4.04	12	2.52	147.00	6020.00	27300	20240924	-10.99	7240	20231020	235.64	27300	-10.99	20240924	8190	196.70	20240117	27300	-10.99	20240924	7240	235.64	20231020	4.90	N	053030	500	158 억		2104338	N	N	80	N	00	N
144	20241007	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	-150	5	-0.60	4426811300	175555	8.57	25400	25550	24900	32650	17650	25150	25216.14	6.63	0	-73725	25983	25566	24733	24316	23483	25775	24525	159	7500	500	15590	50	1	31761048	7940	170.07	4.15	12	0.55	147.00	6020.00	27300	20240924	-8.42	7240	20231020	245.30	27300	-8.42	20240924	8190	205.25	20240117	27300	-8.42	20240924	7240	245.30	20231020	4.90	N	053030	500	158 억		2104338	N	N	80	N	00	N
145	20241004	160458	57	100.00	KOSDAQ		제약	N	N	N	N		N	25150	1400	2	5.89	49932891550	2025838	131.21	24000	25150	23900	30850	16650	23750	24648.57	6.69	0	78908	25183	24466	24033	23316	22883	24250	23100	159	7100	500	14720	50	1	31761048	7988	171.09	4.18	12	6.38	147.00	6020.00	27300	20240924	-7.88	7240	20231020	247.38	27300	-7.88	20240924	8190	207.08	20240117	27300	-7.88	20240924	7240	247.38	20231020	4.70	N	053030	500	158 억		2126068	N	N	80	N	00	N
146	20241004	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	1350	2	5.68	46500647750	1889250	122.36	24000	25150	23900	30850	16650	23750	24615.02	6.69	0	90169	25183	24466	24033	23316	22883	24250	23100	159	7100	500	14720	50	1	31761048	7972	170.75	4.17	12	5.95	147.00	6020.00	27300	20240924	-8.06	7240	20231020	246.69	27300	-8.06	20240924	8190	206.47	20240117	27300	-8.06	20240924	7240	246.69	20231020	4.70	N	053030	500	158 억		2126068	N	N	1483	N	00	N
147	20241004	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	950	2	4.00	38795929800	1580636	102.37	24000	25050	23900	30850	16650	23750	24546.42	6.69	0	46439	25183	24466	24033	23316	22883	24250	23100	159	7100	500	14720	50	1	31761048	7845	168.03	4.10	12	4.98	147.00	6020.00	27300	20240924	-9.52	7240	20231020	241.16	27300	-9.52	20240924	8190	201.59	20240117	27300	-9.52	20240924	7240	241.16	20231020	4.70	N	053030	500	158 억		2126068	N	N	1483	N	00	N
148	20241004	130503	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	1150	2	4.84	35181677850	1434895	92.93	24000	25050	23900	30850	16650	23750	24520.68	6.69	0	18770	25183	24466	24033	23316	22883	24250	23100	159	7100	500	14720	50	1	31761048	7909	169.39	4.14	12	4.52	147.00	6020.00	27300	20240924	-8.79	7240	20231020	243.92	27300	-8.79	20240924	8190	204.03	20240117	27300	-8.79	20240924	7240	243.92	20231020	4.70	N	053030	500	158 억		2126068	N	N	1483	N	00	N
149	20241004	120502	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	1200	2	5.05	29373920650	1201451	77.81	24000	25000	23900	30850	16650	23750	24450.92	6.69	0	-20510	25183	24466	24033	23316	22883	24250	23100	159	7100	500	14720	50	1	31761048	7924	169.73	4.14	12	3.78	147.00	6020.00	27300	20240924	-8.61	7240	20231020	244.61	27300	-8.61	20240924	8190	204.64	20240117	27300	-8.61	20240924	7240	244.61	20231020	4.70	N	053030	500	158 억		2126068	N	N	1483	N	00	N
150	20241004	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	700	2	2.95	20233942750	833232	53.97	24000	24600	23900	30850	16650	23750	24286.12	6.69	0	-117881	25183	24466	24033	23316	22883	24250	23100	159	7100	500	14720	50	1	31761048	7766	166.33	4.06	12	2.62	147.00	6020.00	27300	20240924	-10.44	7240	20231020	237.71	27300	-10.44	20240924	8190	198.53	20240117	27300	-10.44	20240924	7240	237.71	20231020	4.70	N	053030	500	158 억		2126068	N	N	1483	N	00	N
151	20241004	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	700	2	2.95	15180238250	626728	40.59	24000	24550	23900	30850	16650	23750	24224.28	6.69	0	-124638	25183	24466	24033	23316	22883	24250	23100	159	7100	500	14720	50	1	31761048	7766	166.33	4.06	12	1.97	147.00	6020.00	27300	20240924	-10.44	7240	20231020	237.71	27300	-10.44	20240924	8190	198.53	20240117	27300	-10.44	20240924	7240	237.71	20231020	4.70	N	053030	500	158 억		2126068	N	N	1483	N	00	N
152	20241004	090457	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	300	2	1.26	1697803500	70713	4.58	24000	24150	23900	30850	16650	23750	24024.49	6.69	0	-10075	25183	24466	24033	23316	22883	24250	23100	159	7100	500	14720	50	1	31761048	7639	163.61	4.00	12	0.22	147.00	6020.00	27300	20240924	-11.90	7240	20231020	232.18	27300	-11.90	20240924	8190	193.65	20240117	27300	-11.90	20240924	7240	232.18	20231020	4.70	N	053030	500	158 억		2126068	N	N	1483	N	00	N
153	20241002	160455	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-850	5	-3.46	36672509900	1515579	50.07	23950	24750	23600	31950	17250	24600	24197.75	7.00	0	-63952	26133	25366	24133	23366	22133	25750	23750	159	7350	500	15250	50	1	31761048	7543	161.56	3.95	12	4.77	147.00	6020.00	27300	20240924	-13.00	7240	20231020	228.04	27300	-13.00	20240924	8190	189.99	20240117	27300	-13.00	20240924	7240	228.04	20231020	3.96	N	053030	500	158 억		2223324	N	N	1483	N	00	N
154	20241002	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	-900	5	-3.66	33775417250	1393414	46.04	23950	24750	23700	31950	17250	24600	24239.28	7.00	0	-98552	26133	25366	24133	23366	22133	25750	23750	159	7350	500	15250	50	1	31761048	7527	161.22	3.94	12	4.39	147.00	6020.00	27300	20240924	-13.19	7240	20231020	227.35	27300	-13.19	20240924	8190	189.38	20240117	27300	-13.19	20240924	7240	227.35	20231020	3.96	N	053030	500	158 억		2223324	N	N	3	N	00	N
155	20241002	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-600	5	-2.44	28780224800	1184003	39.12	23950	24750	23750	31950	17250	24600	24307.51	7.00	0	-144110	26133	25366	24133	23366	22133	25750	23750	159	7350	500	15250	50	1	31761048	7623	163.27	3.99	12	3.73	147.00	6020.00	27300	20240924	-12.09	7240	20231020	231.49	27300	-12.09	20240924	8190	193.04	20240117	27300	-12.09	20240924	7240	231.49	20231020	3.96	N	053030	500	158 억		2223324	N	N	3	N	00	N
156	20241002	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-350	5	-1.42	23896265050	980308	32.39	23950	24750	23950	31950	17250	24600	24376.24	7.00	0	-117932	26133	25366	24133	23366	22133	25750	23750	159	7350	500	15250	50	1	31761048	7702	164.97	4.03	12	3.09	147.00	6020.00	27300	20240924	-11.17	7240	20231020	234.94	27300	-11.17	20240924	8190	196.09	20240117	27300	-11.17	20240924	7240	234.94	20231020	3.96	N	053030	500	158 억		2223324	N	N	3	N	00	N
157	20241002	120455	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-400	5	-1.63	21859476850	896613	29.62	23950	24750	23950	31950	17250	24600	24380.01	7.00	0	-113262	26133	25366	24133	23366	22133	25750	23750	159	7350	500	15250	50	1	31761048	7686	164.63	4.02	12	2.82	147.00	6020.00	27300	20240924	-11.36	7240	20231020	234.25	27300	-11.36	20240924	8190	195.48	20240117	27300	-11.36	20240924	7240	234.25	20231020	3.96	N	053030	500	158 억		2223324	N	N	3	N	00	N
158	20241002	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	-200	5	-0.81	18751680900	768199	25.38	23950	24750	23950	31950	17250	24600	24409.88	7.00	0	-114234	26133	25366	24133	23366	22133	25750	23750	159	7350	500	15250	50	1	31761048	7750	165.99	4.05	12	2.42	147.00	6020.00	27300	20240924	-10.62	7240	20231020	237.02	27300	-10.62	20240924	8190	197.92	20240117	27300	-10.62	20240924	7240	237.02	20231020	3.96	N	053030	500	158 억		2223324	N	N	3	N	00	N
159	20241002	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	100	2	0.41	13392944350	548630	18.13	23950	24750	23950	31950	17250	24600	24411.55	7.00	0	-28324	26133	25366	24133	23366	22133	25750	23750	159	7350	500	15250	50	1	31761048	7845	168.03	4.10	12	1.73	147.00	6020.00	27300	20240924	-9.52	7240	20231020	241.16	27300	-9.52	20240924	8190	201.59	20240117	27300	-9.52	20240924	7240	241.16	20231020	3.96	N	053030	500	158 억		2223324	N	N	3	N	00	N
160	20241002	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-50	5	-0.20	3228469900	133460	4.41	23950	24550	23950	31950	17250	24600	24189.95	7.00	0	32169	26133	25366	24133	23366	22133	25750	23750	159	7350	500	15250	50	1	31761048	7797	167.01	4.08	12	0.42	147.00	6020.00	27300	20240924	-10.07	7240	20231020	239.09	27300	-10.07	20240924	8190	199.76	20240117	27300	-10.07	20240924	7240	239.09	20231020	3.96	N	053030	500	158 억		2223324	N	N	3	N	00	N