KissMeData/138610/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	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	18360	180	2	0.99	4187907020	226687	116.19	18130	18860	17970	23600	12730	18180	18475.42	0.31	0	13125	18986	18582	18366	17962	17746	18475	17855	54	5420	500	13080	10	1	10870959	1996	-29.61	6.45	12	2.09	-620.00	2846.00	25850	20241016	-28.97	14770	20231027	24.31	25850	-28.97	20241016	15350	19.61	20240909	25850	-28.97	20241016	15350	19.61	20240909	3.61	N	138610	500	54 억		34072	N	N	13	N	00	N
3	20241031	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	18490	310	2	1.71	3975913880	215142	110.27	18130	18860	17970	23600	12730	18180	18481.25	0.31	0	13959	18986	18582	18366	17962	17746	18475	17855	54	5420	500	13080	10	1	10870959	2010	-29.82	6.50	12	1.98	-620.00	2846.00	25850	20241016	-28.47	14770	20231027	25.19	25850	-28.47	20241016	15350	20.46	20240909	25850	-28.47	20241016	15350	20.46	20240909	3.61	N	138610	500	54 억		34072	N	N	0	N	00	N
4	20241031	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	18320	140	2	0.77	3612465680	195323	100.12	18130	18860	17970	23600	12730	18180	18495.79	0.31	0	8954	18986	18582	18366	17962	17746	18475	17855	54	5420	500	13080	10	1	10870959	1992	-29.55	6.44	12	1.80	-620.00	2846.00	25850	20241016	-29.13	14770	20231027	24.04	25850	-29.13	20241016	15350	19.35	20240909	25850	-29.13	20241016	15350	19.35	20240909	3.61	N	138610	500	54 억		34072	N	N	0	N	00	N
5	20241031	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	18350	170	2	0.94	3379035480	182556	93.57	18130	18860	17970	23600	12730	18180	18510.66	0.31	0	13579	18986	18582	18366	17962	17746	18475	17855	54	5420	500	13080	10	1	10870959	1995	-29.60	6.45	12	1.68	-620.00	2846.00	25850	20241016	-29.01	14770	20231027	24.24	25850	-29.01	20241016	15350	19.54	20240909	25850	-29.01	20241016	15350	19.54	20240909	3.61	N	138610	500	54 억		34072	N	N	0	N	00	N
6	20241031	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	18340	160	2	0.88	3241001030	175020	89.71	18130	18860	17970	23600	12730	18180	18519.04	0.31	0	16044	18986	18582	18366	17962	17746	18475	17855	54	5420	500	13080	10	1	10870959	1994	-29.58	6.44	12	1.61	-620.00	2846.00	25850	20241016	-29.05	14770	20231027	24.17	25850	-29.05	20241016	15350	19.48	20240909	25850	-29.05	20241016	15350	19.48	20240909	3.61	N	138610	500	54 억		34072	N	N	0	N	00	N
7	20241031	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	18550	370	2	2.04	2879829330	155359	79.63	18130	18860	17970	23600	12730	18180	18537.98	0.31	0	18503	18986	18582	18366	17962	17746	18475	17855	54	5420	500	13080	10	1	10870959	2017	-29.92	6.52	12	1.43	-620.00	2846.00	25850	20241016	-28.24	14770	20231027	25.59	25850	-28.24	20241016	15350	20.85	20240909	25850	-28.24	20241016	15350	20.85	20240909	3.61	N	138610	500	54 억		34072	N	N	0	N	00	N
8	20241031	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	18640	460	2	2.53	2407733480	129805	66.53	18130	18860	17970	23600	12730	18180	18550.54	0.31	0	19493	18986	18582	18366	17962	17746	18475	17855	54	5420	500	13080	10	1	10870959	2026	-30.06	6.55	12	1.19	-620.00	2846.00	25850	20241016	-27.89	14770	20231027	26.20	25850	-27.89	20241016	15350	21.43	20240909	25850	-27.89	20241016	15350	21.43	20240909	3.61	N	138610	500	54 억		34072	N	N	0	N	00	N
9	20241031	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	18030	-150	5	-0.83	260279200	14422	7.39	18130	18180	17970	23600	12730	18180	18041.68	0.31	0	901	18986	18582	18366	17962	17746	18475	17855	54	5420	500	13080	10	1	10870959	1960	-29.08	6.34	12	0.13	-620.00	2846.00	25850	20241016	-30.25	14770	20231027	22.07	25850	-30.25	20241016	15350	17.46	20240909	25850	-30.25	20241016	15350	17.46	20240909	3.61	N	138610	500	54 억		34072	N	N	0	N	00	N
10	20241030	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	18180	-210	5	-1.14	3450962490	187478	27.92	18490	18770	18150	23900	12880	18390	18408.08	0.35	0	-3711	19736	19062	18476	17802	17216	19400	18140	54	5510	500	13240	10	1	10870959	1976	-29.32	6.39	12	1.72	-620.00	2846.00	25850	20241016	-29.67	14770	20231027	23.09	25850	-29.67	20241016	15350	18.44	20240909	25850	-29.67	20241016	14800	22.84	20231030	3.78	N	138610	500	54 억		37783	N	N	0	N	00	N
11	20241030	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	18250	-140	5	-0.76	3292296720	178760	26.62	18490	18770	18150	23900	12880	18390	18417.44	0.35	0	-3999	19736	19062	18476	17802	17216	19400	18140	54	5510	500	13240	10	1	10870959	1984	-29.44	6.41	12	1.64	-620.00	2846.00	25850	20241016	-29.40	14770	20231027	23.56	25850	-29.40	20241016	15350	18.89	20240909	25850	-29.40	20241016	14800	23.31	20231030	3.78	N	138610	500	54 억		37783	N	N	0	N	00	N
12	20241030	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	18280	-110	5	-0.60	2862337350	155186	23.11	18490	18770	18250	23900	12880	18390	18444.63	0.35	0	-5006	19736	19062	18476	17802	17216	19400	18140	54	5510	500	13240	10	1	10870959	1987	-29.48	6.42	12	1.43	-620.00	2846.00	25850	20241016	-29.28	14770	20231027	23.76	25850	-29.28	20241016	15350	19.09	20240909	25850	-29.28	20241016	14800	23.51	20231030	3.78	N	138610	500	54 억		37783	N	N	0	N	00	N
13	20241030	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	-60	5	-0.33	2645680560	143352	21.35	18490	18770	18250	23900	12880	18390	18455.93	0.35	0	-3714	19736	19062	18476	17802	17216	19400	18140	54	5510	500	13240	10	1	10870959	1993	-29.56	6.44	12	1.32	-620.00	2846.00	25850	20241016	-29.09	14770	20231027	24.10	25850	-29.09	20241016	15350	19.41	20240909	25850	-29.09	20241016	14800	23.85	20231030	3.78	N	138610	500	54 억		37783	N	N	0	N	00	N
14	20241030	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	18270	-120	5	-0.65	2394445770	129670	19.31	18490	18770	18250	23900	12880	18390	18465.81	0.35	0	-3784	19736	19062	18476	17802	17216	19400	18140	54	5510	500	13240	10	1	10870959	1986	-29.47	6.42	12	1.19	-620.00	2846.00	25850	20241016	-29.32	14770	20231027	23.70	25850	-29.32	20241016	15350	19.02	20240909	25850	-29.32	20241016	14800	23.45	20231030	3.78	N	138610	500	54 억		37783	N	N	0	N	00	N
15	20241030	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	18390	0	3	0.00	2105677170	113900	16.96	18490	18770	18250	23900	12880	18390	18487.24	0.35	0	-477	19736	19062	18476	17802	17216	19400	18140	54	5510	500	13240	10	1	10870959	1999	-29.66	6.46	12	1.05	-620.00	2846.00	25850	20241016	-28.86	14770	20231027	24.51	25850	-28.86	20241016	15350	19.80	20240909	25850	-28.86	20241016	14800	24.26	20231030	3.78	N	138610	500	54 억		37783	N	N	0	N	00	N
16	20241030	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	18410	20	2	0.11	1787784280	96621	14.39	18490	18770	18250	23900	12880	18390	18503.30	0.35	0	-982	19736	19062	18476	17802	17216	19400	18140	54	5510	500	13240	10	1	10870959	2001	-29.69	6.47	12	0.89	-620.00	2846.00	25850	20241016	-28.78	14770	20231027	24.64	25850	-28.78	20241016	15350	19.93	20240909	25850	-28.78	20241016	14800	24.39	20231030	3.78	N	138610	500	54 억		37783	N	N	0	N	00	N
17	20241030	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	18530	140	2	0.76	479135850	25966	3.87	18490	18620	18250	23900	12880	18390	18452.92	0.35	0	1288	19736	19062	18476	17802	17216	19400	18140	54	5510	500	13240	10	1	10870959	2014	-29.89	6.51	12	0.24	-620.00	2846.00	25850	20241016	-28.32	14770	20231027	25.46	25850	-28.32	20241016	15350	20.72	20240909	25850	-28.32	20241016	14800	25.20	20231030	3.78	N	138610	500	54 억		37783	N	N	0	N	00	N
18	20241029	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	18390	440	2	2.45	12384698710	665650	183.11	18120	19150	17890	23300	12570	17950	18605.99	0.69	0	-37659	18936	18442	18096	17602	17256	18270	17430	54	5350	500	12920	10	1	10847630	1995	-29.66	6.46	12	6.14	-620.00	2846.00	25850	20241016	-28.86	14770	20231027	24.51	25850	-28.86	20241016	15350	19.80	20240909	25850	-28.86	20241016	14800	24.26	20231030	3.62	N	138610	500	54 억		75165	N	N	0	N	00	N
19	20241029	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	350	2	1.95	12078106340	648964	178.52	18120	19150	17890	23300	12570	17950	18611.50	0.69	0	-40715	18936	18442	18096	17602	17256	18270	17430	54	5350	500	12920	10	1	10847630	1985	-29.52	6.43	12	5.98	-620.00	2846.00	25850	20241016	-29.21	14770	20231027	23.90	25850	-29.21	20241016	15350	19.22	20240909	25850	-29.21	20241016	14800	23.65	20231030	3.62	N	138610	500	54 억		75165	N	N	0	N	00	N
20	20241029	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	250	2	1.39	11624625720	624214	171.71	18120	19150	17890	23300	12570	17950	18622.96	0.69	0	-44290	18936	18442	18096	17602	17256	18270	17430	54	5350	500	12920	10	1	10847630	1974	-29.35	6.39	12	5.75	-620.00	2846.00	25850	20241016	-29.59	14770	20231027	23.22	25850	-29.59	20241016	15350	18.57	20240909	25850	-29.59	20241016	14800	22.97	20231030	3.62	N	138610	500	54 억		75165	N	N	0	N	00	N
21	20241029	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	18270	320	2	1.78	11250457610	603738	166.08	18120	19150	17890	23300	12570	17950	18634.82	0.69	0	-43943	18936	18442	18096	17602	17256	18270	17430	54	5350	500	12920	10	1	10847630	1982	-29.47	6.42	12	5.57	-620.00	2846.00	25850	20241016	-29.32	14770	20231027	23.70	25850	-29.32	20241016	15350	19.02	20240909	25850	-29.32	20241016	14800	23.45	20231030	3.62	N	138610	500	54 억		75165	N	N	0	N	00	N
22	20241029	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	380	2	2.12	10940954880	586824	161.43	18120	19150	17890	23300	12570	17950	18644.51	0.69	0	-44020	18936	18442	18096	17602	17256	18270	17430	54	5350	500	12920	10	1	10847630	1988	-29.56	6.44	12	5.41	-620.00	2846.00	25850	20241016	-29.09	14770	20231027	24.10	25850	-29.09	20241016	15350	19.41	20240909	25850	-29.09	20241016	14800	23.85	20231030	3.62	N	138610	500	54 억		75165	N	N	0	N	00	N
23	20241029	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	18350	400	2	2.23	10551253230	565603	155.59	18120	19150	17890	23300	12570	17950	18655.04	0.69	0	-42647	18936	18442	18096	17602	17256	18270	17430	54	5350	500	12920	10	1	10847630	1991	-29.60	6.45	12	5.21	-620.00	2846.00	25850	20241016	-29.01	14770	20231027	24.24	25850	-29.01	20241016	15350	19.54	20240909	25850	-29.01	20241016	14800	23.99	20231030	3.62	N	138610	500	54 억		75165	N	N	0	N	00	N
24	20241029	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	18540	590	2	3.29	9406937580	503459	138.49	18120	19150	17890	23300	12570	17950	18684.81	0.69	0	-40079	18936	18442	18096	17602	17256	18270	17430	54	5350	500	12920	10	1	10847630	2011	-29.90	6.51	12	4.64	-620.00	2846.00	25850	20241016	-28.28	14770	20231027	25.52	25850	-28.28	20241016	15350	20.78	20240909	25850	-28.28	20241016	14800	25.27	20231030	3.62	N	138610	500	54 억		75165	N	N	0	N	00	N
25	20241028	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	17950	-650	5	-3.49	6465887610	357211	66.10	18530	18590	17750	24150	13020	18600	18101.04	0.62	0	8494	20480	19540	19020	18080	17560	19280	17820	54	5550	500	13390	10	1	10847630	1947	-28.95	6.31	12	3.29	-620.00	2846.00	25850	20241016	-30.56	14770	20231027	21.53	25850	-30.56	20241016	15350	16.94	20240909	25850	-30.56	20241016	14800	21.28	20231030	3.45	N	138610	500	54 억		67705	N	N	8	N	00	N
26	20241028	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	-600	5	-3.23	6256062570	345531	63.94	18530	18590	17750	24150	13020	18600	18105.61	0.62	0	6966	20480	19540	19020	18080	17560	19280	17820	54	5550	500	13390	10	1	10847630	1953	-29.03	6.32	12	3.19	-620.00	2846.00	25850	20241016	-30.37	14770	20231027	21.87	25850	-30.37	20241016	15350	17.26	20240909	25850	-30.37	20241016	14800	21.62	20231030	3.45	N	138610	500	54 억		67705	N	N	8	N	00	N
27	20241028	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	18170	-430	5	-2.31	5750346670	317513	58.75	18530	18590	17750	24150	13020	18600	18110.55	0.62	0	5654	20480	19540	19020	18080	17560	19280	17820	54	5550	500	13390	10	1	10847630	1971	-29.31	6.38	12	2.93	-620.00	2846.00	25850	20241016	-29.71	14770	20231027	23.02	25850	-29.71	20241016	15350	18.37	20240909	25850	-29.71	20241016	14800	22.77	20231030	3.45	N	138610	500	54 억		67705	N	N	8	N	00	N
28	20241028	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	-560	5	-3.01	5152627810	284518	52.65	18530	18590	17750	24150	13020	18600	18109.98	0.62	0	-5024	20480	19540	19020	18080	17560	19280	17820	54	5550	500	13390	10	1	10847630	1957	-29.10	6.34	12	2.62	-620.00	2846.00	25850	20241016	-30.21	14770	20231027	22.14	25850	-30.21	20241016	15350	17.52	20240909	25850	-30.21	20241016	14800	21.89	20231030	3.45	N	138610	500	54 억		67705	N	N	8	N	00	N
29	20241028	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	17820	-780	5	-4.19	4548212250	250708	46.39	18530	18590	17790	24150	13020	18600	18141.43	0.62	0	-4806	20480	19540	19020	18080	17560	19280	17820	54	5550	500	13390	10	1	10847630	1933	-28.74	6.26	12	2.31	-620.00	2846.00	25850	20241016	-31.06	14770	20231027	20.65	25850	-31.06	20241016	15350	16.09	20240909	25850	-31.06	20241016	14800	20.41	20231030	3.45	N	138610	500	54 억		67705	N	N	8	N	00	N
30	20241028	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	-660	5	-3.55	3831286950	210554	38.96	18530	18590	17900	24150	13020	18600	18196.17	0.62	0	-798	20480	19540	19020	18080	17560	19280	17820	54	5550	500	13390	10	1	10847630	1946	-28.94	6.30	12	1.94	-620.00	2846.00	25850	20241016	-30.60	14770	20231027	21.46	25850	-30.60	20241016	15350	16.87	20240909	25850	-30.60	20241016	14800	21.22	20231030	3.45	N	138610	500	54 억		67705	N	N	8	N	00	N
31	20241028	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	18010	-590	5	-3.17	2921358350	160049	29.62	18530	18590	17970	24150	13020	18600	18252.85	0.62	0	1332	20480	19540	19020	18080	17560	19280	17820	54	5550	500	13390	10	1	10847630	1954	-29.05	6.33	12	1.48	-620.00	2846.00	25850	20241016	-30.33	14770	20231027	21.94	25850	-30.33	20241016	15350	17.33	20240909	25850	-30.33	20241016	14800	21.69	20231030	3.45	N	138610	500	54 억		67705	N	N	8	N	00	N
32	20241028	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	18270	-330	5	-1.77	724358360	39334	7.28	18530	18590	18260	24150	13020	18600	18415.46	0.62	0	-8409	20480	19540	19020	18080	17560	19280	17820	54	5550	500	13390	10	1	10847630	1982	-29.47	6.42	12	0.36	-620.00	2846.00	25850	20241016	-29.32	14770	20231027	23.70	25850	-29.32	20241016	15350	19.02	20240909	25850	-29.32	20241016	14800	23.45	20231030	3.45	N	138610	500	54 억		67705	N	N	8	N	00	N
33	20241025	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	18600	-1400	5	-7.00	10086504240	526109	29.46	19400	19960	18500	26000	14000	20000	19172.51	0.49	0	16862	22253	21126	19773	18646	17293	21690	19210	51	6000	500	14400	10	1	10291823	1914	-30.00	6.54	12	5.11	-620.00	2846.00	25850	20241016	-28.05	14770	20231027	25.93	25850	-28.05	20241016	15350	21.17	20240909	25850	-28.05	20241016	14770	25.93	20231027	3.31	N	138610	500	51 억		50750	N	N	8	N	00	N
34	20241025	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	18670	-1330	5	-6.65	9576868420	498754	27.93	19400	19960	18500	26000	14000	20000	19201.43	0.49	0	10512	22253	21126	19773	18646	17293	21690	19210	51	6000	500	14400	10	1	10291823	1921	-30.11	6.56	12	4.85	-620.00	2846.00	25850	20241016	-27.78	14770	20231027	26.40	25850	-27.78	20241016	15350	21.63	20240909	25850	-27.78	20241016	14770	26.40	20231027	3.31	N	138610	500	51 억		50750	N	N	40	N	00	N
35	20241025	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	18650	-1350	5	-6.75	8328065880	431624	24.17	19400	19960	18560	26000	14000	20000	19294.56	0.49	0	7393	22253	21126	19773	18646	17293	21690	19210	51	6000	500	14400	10	1	10291823	1919	-30.08	6.55	12	4.19	-620.00	2846.00	25850	20241016	-27.85	14770	20231027	26.27	25850	-27.85	20241016	15350	21.50	20240909	25850	-27.85	20241016	14770	26.27	20231027	3.31	N	138610	500	51 억		50750	N	N	40	N	00	N
36	20241025	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	19030	-970	5	-4.85	7126621780	367596	20.58	19400	19960	18800	26000	14000	20000	19386.94	0.49	0	-8451	22253	21126	19773	18646	17293	21690	19210	51	6000	500	14400	10	1	10291823	1959	-30.69	6.69	12	3.57	-620.00	2846.00	25850	20241016	-26.38	14770	20231027	28.84	25850	-26.38	20241016	15350	23.97	20240909	25850	-26.38	20241016	14770	28.84	20231027	3.31	N	138610	500	51 억		50750	N	N	40	N	00	N
37	20241025	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	-980	5	-4.90	6546638020	337137	18.88	19400	19960	18800	26000	14000	20000	19418.16	0.49	0	-4353	22253	21126	19773	18646	17293	21690	19210	51	6000	500	14400	10	1	10291823	1958	-30.68	6.68	12	3.28	-620.00	2846.00	25850	20241016	-26.42	14770	20231027	28.77	25850	-26.42	20241016	15350	23.91	20240909	25850	-26.42	20241016	14770	28.77	20231027	3.31	N	138610	500	51 억		50750	N	N	40	N	00	N
38	20241025	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	19250	-750	5	-3.75	5105875410	261308	14.63	19400	19960	19160	26000	14000	20000	19539.51	0.49	0	-1248	22253	21126	19773	18646	17293	21690	19210	51	6000	500	14400	10	1	10291823	1981	-31.05	6.76	12	2.54	-620.00	2846.00	25850	20241016	-25.53	14770	20231027	30.33	25850	-25.53	20241016	15350	25.41	20240909	25850	-25.53	20241016	14770	30.33	20231027	3.31	N	138610	500	51 억		50750	N	N	40	N	00	N
39	20241025	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	19490	-510	5	-2.55	3769767540	192162	10.76	19400	19960	19300	26000	14000	20000	19617.45	0.49	0	11108	22253	21126	19773	18646	17293	21690	19210	51	6000	500	14400	10	1	10291823	2006	-31.44	6.85	12	1.87	-620.00	2846.00	25850	20241016	-24.60	14770	20231027	31.96	25850	-24.60	20241016	15350	26.97	20240909	25850	-24.60	20241016	14770	31.96	20231027	3.31	N	138610	500	51 억		50750	N	N	40	N	00	N
40	20241025	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	19630	-370	5	-1.85	1477297960	75602	4.23	19400	19850	19300	26000	14000	20000	19539.85	0.49	0	9168	22253	21126	19773	18646	17293	21690	19210	51	6000	500	14400	10	1	10291823	2020	-31.66	6.90	12	0.73	-620.00	2846.00	25850	20241016	-24.06	14770	20231027	32.90	25850	-24.06	20241016	15350	27.88	20240909	25850	-24.06	20241016	14770	32.90	20231027	3.31	N	138610	500	51 억		50750	N	N	40	N	00	N
41	20241024	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-600	5	-2.91	31993735210	1651865	218.57	19830	20900	18420	26750	14450	20600	19367.87	0.52	0	-48561	22933	21766	20883	19716	18833	21325	19275	51	6150	500	14830	50	1	10291823	2058	-32.26	7.03	12	16.05	-620.00	2846.00	25850	20241016	-22.63	14770	20231027	35.41	25850	-22.63	20241016	15350	30.29	20240909	25850	-22.63	20241016	14770	35.41	20231027	3.34	N	138610	500	51 억		53051	N	N	40	N	00	N
42	20241024	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	19460	-1140	5	-5.53	30486259690	1575604	208.48	19830	20900	18420	26750	14450	20600	19348.94	0.52	0	-47926	22933	21766	20883	19716	18833	21325	19275	51	6150	500	14830	10	1	10291823	2003	-31.39	6.84	12	15.31	-620.00	2846.00	25850	20241016	-24.72	14770	20231027	31.75	25850	-24.72	20241016	15350	26.78	20240909	25850	-24.72	20241016	14770	31.75	20231027	3.34	N	138610	500	51 억		53051	N	N	8	N	00	N
43	20241024	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	18650	-1950	5	-9.47	12639839100	670439	88.71	19830	19830	18420	26750	14450	20600	18853.08	0.52	0	-29537	22933	21766	20883	19716	18833	21325	19275	51	6150	500	14830	10	1	10291823	1919	-30.08	6.55	12	6.51	-620.00	2846.00	25850	20241016	-27.85	14770	20231027	26.27	25850	-27.85	20241016	15350	21.50	20240909	25850	-27.85	20241016	14770	26.27	20231027	3.34	N	138610	500	51 억		53051	N	N	8	N	00	N
44	20241024	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	18660	-1940	5	-9.42	12017560180	637124	84.30	19830	19830	18420	26750	14450	20600	18862.20	0.52	0	-35796	22933	21766	20883	19716	18833	21325	19275	51	6150	500	14830	10	1	10291823	1920	-30.10	6.56	12	6.19	-620.00	2846.00	25850	20241016	-27.81	14770	20231027	26.34	25850	-27.81	20241016	15350	21.56	20240909	25850	-27.81	20241016	14770	26.34	20231027	3.34	N	138610	500	51 억		53051	N	N	8	N	00	N
45	20241024	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	18820	-1780	5	-8.64	11490755820	608974	80.58	19830	19830	18420	26750	14450	20600	18869.04	0.52	0	-36443	22933	21766	20883	19716	18833	21325	19275	51	6150	500	14830	10	1	10291823	1937	-30.35	6.61	12	5.92	-620.00	2846.00	25850	20241016	-27.20	14770	20231027	27.42	25850	-27.20	20241016	15350	22.61	20240909	25850	-27.20	20241016	14770	27.42	20231027	3.34	N	138610	500	51 억		53051	N	N	8	N	00	N
46	20241024	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	18800	-1800	5	-8.74	10827541920	573773	75.92	19830	19830	18420	26750	14450	20600	18870.78	0.52	0	-35944	22933	21766	20883	19716	18833	21325	19275	51	6150	500	14830	10	1	10291823	1935	-30.32	6.61	12	5.58	-620.00	2846.00	25850	20241016	-27.27	14770	20231027	27.29	25850	-27.27	20241016	15350	22.48	20240909	25850	-27.27	20241016	14770	27.29	20231027	3.34	N	138610	500	51 억		53051	N	N	8	N	00	N
47	20241024	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	18750	-1850	5	-8.98	9769517260	517200	68.43	19830	19830	18420	26750	14450	20600	18889.24	0.52	0	-17132	22933	21766	20883	19716	18833	21325	19275	51	6150	500	14830	10	1	10291823	1930	-30.24	6.59	12	5.03	-620.00	2846.00	25850	20241016	-27.47	14770	20231027	26.95	25850	-27.47	20241016	15350	22.15	20240909	25850	-27.47	20241016	14770	26.95	20231027	3.34	N	138610	500	51 억		53051	N	N	8	N	00	N
48	20241024	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	19120	-1480	5	-7.18	2383905210	122581	16.22	19830	19830	19120	26750	14450	20600	19447.59	0.52	0	-20232	22933	21766	20883	19716	18833	21325	19275	51	6150	500	14830	10	1	10291823	1968	-30.84	6.72	12	1.19	-620.00	2846.00	25850	20241016	-26.03	14770	20231027	29.45	25850	-26.03	20241016	15350	24.56	20240909	25850	-26.03	20241016	14770	29.45	20231027	3.34	N	138610	500	51 억		53051	N	N	8	N	00	N
49	20241023	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-150	5	-0.72	15148629350	718539	154.34	21100	22050	20000	26950	14550	20750	21083.84	1.36	0	-39147	22516	21632	20916	20032	19316	21275	19675	51	6200	500	14940	50	1	10291823	2120	-33.23	7.24	12	6.98	-620.00	2846.00	25850	20241016	-20.31	14770	20231027	39.47	25850	-20.31	20241016	15350	34.20	20240909	25850	-20.31	20241016	14770	39.47	20231027	3.04	N	138610	500	51 억		139800	N	N	8	N	00	N
50	20241023	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-50	5	-0.24	14487867850	686497	147.46	21100	22050	20000	26950	14550	20750	21104.05	1.36	0	-45547	22516	21632	20916	20032	19316	21275	19675	51	6200	500	14940	50	1	10291823	2130	-33.39	7.27	12	6.67	-620.00	2846.00	25850	20241016	-19.92	14770	20231027	40.15	25850	-19.92	20241016	15350	34.85	20240909	25850	-19.92	20241016	14770	40.15	20231027	3.04	N	138610	500	51 억		139800	N	N	55	N	00	N
51	20241023	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	100	2	0.48	13432855950	636192	136.65	21100	22050	20000	26950	14550	20750	21114.47	1.36	0	-48578	22516	21632	20916	20032	19316	21275	19675	51	6200	500	14940	50	1	10291823	2146	-33.63	7.33	12	6.18	-620.00	2846.00	25850	20241016	-19.34	14770	20231027	41.16	25850	-19.34	20241016	15350	35.83	20240909	25850	-19.34	20241016	14770	41.16	20231027	3.04	N	138610	500	51 억		139800	N	N	55	N	00	N
52	20241023	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	100	2	0.48	12882661250	609713	130.96	21100	22050	20000	26950	14550	20750	21129.06	1.36	0	-52708	22516	21632	20916	20032	19316	21275	19675	51	6200	500	14940	50	1	10291823	2146	-33.63	7.33	12	5.92	-620.00	2846.00	25850	20241016	-19.34	14770	20231027	41.16	25850	-19.34	20241016	15350	35.83	20240909	25850	-19.34	20241016	14770	41.16	20231027	3.04	N	138610	500	51 억		139800	N	N	55	N	00	N
53	20241023	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	150	2	0.72	12352281850	584244	125.49	21100	22050	20000	26950	14550	20750	21142.33	1.36	0	-46503	22516	21632	20916	20032	19316	21275	19675	51	6200	500	14940	50	1	10291823	2151	-33.71	7.34	12	5.68	-620.00	2846.00	25850	20241016	-19.15	14770	20231027	41.50	25850	-19.15	20241016	15350	36.16	20240909	25850	-19.15	20241016	14770	41.50	20231027	3.04	N	138610	500	51 억		139800	N	N	55	N	00	N
54	20241023	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	150	2	0.72	11862170500	560699	120.44	21100	22050	20000	26950	14550	20750	21156.04	1.36	0	-47825	22516	21632	20916	20032	19316	21275	19675	51	6200	500	14940	50	1	10291823	2151	-33.71	7.34	12	5.45	-620.00	2846.00	25850	20241016	-19.15	14770	20231027	41.50	25850	-19.15	20241016	15350	36.16	20240909	25850	-19.15	20241016	14770	41.50	20231027	3.04	N	138610	500	51 억		139800	N	N	55	N	00	N
55	20241023	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	150	2	0.72	8971278600	420531	90.33	21100	22050	20650	26950	14550	20750	21333.22	1.36	0	-65162	22516	21632	20916	20032	19316	21275	19675	51	6200	500	14940	50	1	10291823	2151	-33.71	7.34	12	4.09	-620.00	2846.00	25850	20241016	-19.15	14770	20231027	41.50	25850	-19.15	20241016	15350	36.16	20240909	25850	-19.15	20241016	14770	41.50	20231027	3.04	N	138610	500	51 억		139800	N	N	55	N	00	N
56	20241023	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	250	2	1.20	1330523200	62727	13.47	21100	21450	20850	26950	14550	20750	21211.33	1.36	0	-17740	22516	21632	20916	20032	19316	21275	19675	51	6200	500	14940	50	1	10291823	2161	-33.87	7.38	12	0.61	-620.00	2846.00	25850	20241016	-18.76	14770	20231027	42.18	25850	-18.76	20241016	15350	36.81	20240909	25850	-18.76	20241016	14770	42.18	20231027	3.04	N	138610	500	51 억		139800	N	N	55	N	00	N
57	20241022	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-1250	5	-5.68	9584872800	454743	36.86	21700	21800	20200	28600	15400	22000	21077.82	1.11	0	25426	24433	23216	22333	21116	20233	23825	21725	51	6600	500	15840	50	1	10291823	2136	-33.47	7.29	12	4.42	-620.00	2846.00	25850	20241016	-19.73	14770	20231027	40.49	25850	-19.73	20241016	15350	35.18	20240909	25850	-19.73	20241016	14770	40.49	20231027	2.89	N	138610	500	51 억		114372	N	N	55	N	00	N
58	20241022	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-1500	5	-6.82	8936247350	423191	34.31	21700	21800	20200	28600	15400	22000	21116.14	1.11	0	22265	24433	23216	22333	21116	20233	23825	21725	51	6600	500	15840	50	1	10291823	2110	-33.06	7.20	12	4.11	-620.00	2846.00	25850	20241016	-20.70	14770	20231027	38.79	25850	-20.70	20241016	15350	33.55	20240909	25850	-20.70	20241016	14770	38.79	20231027	2.89	N	138610	500	51 억		114372	N	N	63	N	00	N
59	20241022	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-950	5	-4.32	6826394450	321061	26.03	21700	21800	20850	28600	15400	22000	21261.76	1.11	0	9548	24433	23216	22333	21116	20233	23825	21725	51	6600	500	15840	50	1	10291823	2166	-33.95	7.40	12	3.12	-620.00	2846.00	25850	20241016	-18.57	14770	20231027	42.52	25850	-18.57	20241016	15350	37.13	20240909	25850	-18.57	20241016	14770	42.52	20231027	2.89	N	138610	500	51 억		114372	N	N	63	N	00	N
60	20241022	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-800	5	-3.64	6374865450	299689	24.29	21700	21800	20850	28600	15400	22000	21271.36	1.11	0	10091	24433	23216	22333	21116	20233	23825	21725	51	6600	500	15840	50	1	10291823	2182	-34.19	7.45	12	2.91	-620.00	2846.00	25850	20241016	-17.99	14770	20231027	43.53	25850	-17.99	20241016	15350	38.11	20240909	25850	-17.99	20241016	14770	43.53	20231027	2.89	N	138610	500	51 억		114372	N	N	63	N	00	N
61	20241022	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-450	5	-2.05	5667959050	266380	21.59	21700	21800	20850	28600	15400	22000	21277.45	1.11	0	6700	24433	23216	22333	21116	20233	23825	21725	51	6600	500	15840	50	1	10291823	2218	-34.76	7.57	12	2.59	-620.00	2846.00	25850	20241016	-16.63	14770	20231027	45.90	25850	-16.63	20241016	15350	40.39	20240909	25850	-16.63	20241016	14770	45.90	20231027	2.89	N	138610	500	51 억		114372	N	N	63	N	00	N
62	20241022	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-650	5	-2.95	5223391350	245693	19.92	21700	21800	20850	28600	15400	22000	21259.53	1.11	0	3938	24433	23216	22333	21116	20233	23825	21725	51	6600	500	15840	50	1	10291823	2197	-34.44	7.50	12	2.39	-620.00	2846.00	25850	20241016	-17.41	14770	20231027	44.55	25850	-17.41	20241016	15350	39.09	20240909	25850	-17.41	20241016	14770	44.55	20231027	2.89	N	138610	500	51 억		114372	N	N	63	N	00	N
63	20241022	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-550	5	-2.50	4173540950	196701	15.95	21700	21800	20850	28600	15400	22000	21217.30	1.11	0	1213	24433	23216	22333	21116	20233	23825	21725	51	6600	500	15840	50	1	10291823	2208	-34.60	7.54	12	1.91	-620.00	2846.00	25850	20241016	-17.02	14770	20231027	45.23	25850	-17.02	20241016	15350	39.74	20240909	25850	-17.02	20241016	14770	45.23	20231027	2.89	N	138610	500	51 억		114372	N	N	63	N	00	N
64	20241022	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-850	5	-3.86	1094144350	51138	4.15	21700	21800	21100	28600	15400	22000	21394.74	1.11	0	-3459	24433	23216	22333	21116	20233	23825	21725	51	6600	500	15840	50	1	10291823	2177	-34.11	7.43	12	0.50	-620.00	2846.00	25850	20241016	-18.18	14770	20231027	43.20	25850	-18.18	20241016	15350	37.79	20240909	25850	-18.18	20241016	14770	43.20	20231027	2.89	N	138610	500	51 억		114372	N	N	63	N	00	N
65	20241021	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-200	5	-0.90	27400087400	1218749	156.54	21950	23550	21450	28850	15550	22200	22483.34	1.15	0	-3875	24666	23432	22716	21482	20766	23075	21125	51	6650	500	15980	50	1	10291823	2264	-35.48	7.73	12	11.84	-620.00	2846.00	25850	20241016	-14.89	14770	20231027	48.95	25850	-14.89	20241016	15350	43.32	20240909	25850	-14.89	20241016	14770	48.95	20231027	2.82	N	138610	500	51 억		117994	N	N	63	N	00	N
66	20241021	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-500	5	-2.25	26462238050	1175848	151.03	21950	23550	21450	28850	15550	22200	22504.81	1.15	0	-4084	24666	23432	22716	21482	20766	23075	21125	51	6650	500	15980	50	1	10291823	2233	-35.00	7.62	12	11.43	-620.00	2846.00	25850	20241016	-16.05	14770	20231027	46.92	25850	-16.05	20241016	15350	41.37	20240909	25850	-16.05	20241016	14770	46.92	20231027	2.82	N	138610	500	51 억		117994	N	N	658	N	00	N
67	20241021	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-450	5	-2.03	25135178800	1114587	143.16	21950	23550	21450	28850	15550	22200	22551.12	1.15	0	-11907	24666	23432	22716	21482	20766	23075	21125	51	6650	500	15980	50	1	10291823	2238	-35.08	7.64	12	10.83	-620.00	2846.00	25850	20241016	-15.86	14770	20231027	47.26	25850	-15.86	20241016	15350	41.69	20240909	25850	-15.86	20241016	14770	47.26	20231027	2.82	N	138610	500	51 억		117994	N	N	658	N	00	N
68	20241021	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-50	5	-0.23	24176190150	1070774	137.53	21950	23550	21450	28850	15550	22200	22578.24	1.15	0	-18838	24666	23432	22716	21482	20766	23075	21125	51	6650	500	15980	50	1	10291823	2280	-35.73	7.78	12	10.40	-620.00	2846.00	25850	20241016	-14.31	14770	20231027	49.97	25850	-14.31	20241016	15350	44.30	20240909	25850	-14.31	20241016	14770	49.97	20231027	2.82	N	138610	500	51 억		117994	N	N	658	N	00	N
69	20241021	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	50	2	0.23	23529332650	1041647	133.79	21950	23550	21450	28850	15550	22200	22588.59	1.15	0	-22265	24666	23432	22716	21482	20766	23075	21125	51	6650	500	15980	50	1	10291823	2290	-35.89	7.82	12	10.12	-620.00	2846.00	25850	20241016	-13.93	14770	20231027	50.64	25850	-13.93	20241016	15350	44.95	20240909	25850	-13.93	20241016	14770	50.64	20231027	2.82	N	138610	500	51 억		117994	N	N	658	N	00	N
70	20241021	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-50	5	-0.23	22063981800	975261	125.26	21950	23550	21450	28850	15550	22200	22623.67	1.15	0	-40542	24666	23432	22716	21482	20766	23075	21125	51	6650	500	15980	50	1	10291823	2280	-35.73	7.78	12	9.48	-620.00	2846.00	25850	20241016	-14.31	14770	20231027	49.97	25850	-14.31	20241016	15350	44.30	20240909	25850	-14.31	20241016	14770	49.97	20231027	2.82	N	138610	500	51 억		117994	N	N	658	N	00	N
71	20241021	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	50	2	0.23	20208996200	891642	114.52	21950	23550	21450	28850	15550	22200	22664.93	1.15	0	-48251	24666	23432	22716	21482	20766	23075	21125	51	6650	500	15980	50	1	10291823	2290	-35.89	7.82	12	8.66	-620.00	2846.00	25850	20241016	-13.93	14770	20231027	50.64	25850	-13.93	20241016	15350	44.95	20240909	25850	-13.93	20241016	14770	50.64	20231027	2.82	N	138610	500	51 억		117994	N	N	658	N	00	N
72	20241021	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-200	5	-0.90	1286388750	58055	7.46	21950	22450	21900	28850	15550	22200	22158.10	1.15	0	4228	24666	23432	22716	21482	20766	23075	21125	51	6650	500	15980	50	1	10291823	2264	-35.48	7.73	12	0.56	-620.00	2846.00	25850	20241016	-14.89	14770	20231027	48.95	25850	-14.89	20241016	15350	43.32	20240909	25850	-14.89	20241016	14770	48.95	20231027	2.82	N	138610	500	51 억		117994	N	N	658	N	00	N
73	20241018	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-2100	5	-8.64	17162229750	753225	71.07	23850	23950	22000	31550	17050	24300	22787.04	0.81	0	35524	25800	25050	24350	23600	22900	24700	23250	51	7250	500	17490	50	1	10291823	2285	-35.81	7.80	12	7.32	-620.00	2846.00	25850	20241016	-14.12	14770	20231027	50.30	25850	-14.12	20241016	15350	44.63	20240909	25850	-14.12	20241016	14770	50.30	20231027	2.85	N	138610	500	51 억		83519	N	N	658	N	00	N
74	20241018	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-1900	5	-7.82	15887829450	695824	65.66	23850	23950	22100	31550	17050	24300	22833.01	0.81	0	30328	25800	25050	24350	23600	22900	24700	23250	51	7250	500	17490	50	1	10291823	2305	-36.13	7.87	12	6.76	-620.00	2846.00	25850	20241016	-13.35	14770	20231027	51.66	25850	-13.35	20241016	15350	45.93	20240909	25850	-13.35	20241016	14770	51.66	20231027	2.85	N	138610	500	51 억		83519	N	N	3	N	00	N
75	20241018	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-2050	5	-8.44	14289578250	624552	58.93	23850	23950	22100	31550	17050	24300	22879.61	0.81	0	24692	25800	25050	24350	23600	22900	24700	23250	51	7250	500	17490	50	1	10291823	2290	-35.89	7.82	12	6.07	-620.00	2846.00	25850	20241016	-13.93	14770	20231027	50.64	25850	-13.93	20241016	15350	44.95	20240909	25850	-13.93	20241016	14770	50.64	20231027	2.85	N	138610	500	51 억		83519	N	N	3	N	00	N
76	20241018	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-1850	5	-7.61	12596890050	548595	51.76	23850	23950	22250	31550	17050	24300	22961.97	0.81	0	18707	25800	25050	24350	23600	22900	24700	23250	51	7250	500	17490	50	1	10291823	2311	-36.21	7.89	12	5.33	-620.00	2846.00	25850	20241016	-13.15	14770	20231027	52.00	25850	-13.15	20241016	15350	46.25	20240909	25850	-13.15	20241016	14770	52.00	20231027	2.85	N	138610	500	51 억		83519	N	N	3	N	00	N
77	20241018	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-1800	5	-7.41	11015067450	478090	45.11	23850	23950	22400	31550	17050	24300	23039.60	0.81	0	14994	25800	25050	24350	23600	22900	24700	23250	51	7250	500	17490	50	1	10291823	2316	-36.29	7.91	12	4.65	-620.00	2846.00	25850	20241016	-12.96	14770	20231027	52.34	25850	-12.96	20241016	15350	46.58	20240909	25850	-12.96	20241016	14770	52.34	20231027	2.85	N	138610	500	51 억		83519	N	N	3	N	00	N
78	20241018	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-1500	5	-6.17	9074171350	392101	37.00	23850	23950	22550	31550	17050	24300	23142.28	0.81	0	22941	25800	25050	24350	23600	22900	24700	23250	51	7250	500	17490	50	1	10291823	2347	-36.77	8.01	12	3.81	-620.00	2846.00	25850	20241016	-11.80	14770	20231027	54.37	25850	-11.80	20241016	15350	48.53	20240909	25850	-11.80	20241016	14770	54.37	20231027	2.85	N	138610	500	51 억		83519	N	N	3	N	00	N
79	20241018	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-1300	5	-5.35	6324600250	271263	25.60	23850	23950	22800	31550	17050	24300	23315.19	0.81	0	5218	25800	25050	24350	23600	22900	24700	23250	51	7250	500	17490	50	1	10291823	2367	-37.10	8.08	12	2.64	-620.00	2846.00	25850	20241016	-11.03	14770	20231027	55.72	25850	-11.03	20241016	15350	49.84	20240909	25850	-11.03	20241016	14770	55.72	20231027	2.85	N	138610	500	51 억		83519	N	N	3	N	00	N
80	20241018	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-850	5	-3.50	2027065350	85740	8.09	23850	23950	23250	31550	17050	24300	23641.60	0.81	0	-5506	25800	25050	24350	23600	22900	24700	23250	51	7250	500	17490	50	1	10291823	2413	-37.82	8.24	12	0.83	-620.00	2846.00	25850	20241016	-9.28	14770	20231027	58.77	25850	-9.28	20241016	15350	52.77	20240909	25850	-9.28	20241016	14770	58.77	20231027	2.85	N	138610	500	51 억		83519	N	N	3	N	00	N
81	20241017	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	-950	5	-3.76	25249288200	1032941	16.22	24550	25100	23650	32800	17700	25250	24444.25	0.48	0	30301	28083	26666	24433	23016	20783	27375	23725	51	7550	500	18180	50	1	10291823	2501	-39.19	8.54	12	10.04	-620.00	2846.00	25850	20241016	-6.00	14770	20231027	64.52	25850	-6.00	20241016	15350	58.31	20240909	25850	-6.00	20241016	14770	64.52	20231027	1.80	N	138610	500	51 억		49702	N	N	3	N	00	N
82	20241017	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-750	5	-2.97	23941626100	979164	15.38	24550	25100	23650	32800	17700	25250	24450.72	0.48	0	32345	28083	26666	24433	23016	20783	27375	23725	51	7550	500	18180	50	1	10291823	2521	-39.52	8.61	12	9.51	-620.00	2846.00	25850	20241016	-5.22	14770	20231027	65.88	25850	-5.22	20241016	15350	59.61	20240909	25850	-5.22	20241016	14770	65.88	20231027	1.80	N	138610	500	51 억		49702	N	N	2397	N	00	N
83	20241017	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-750	5	-2.97	21253166150	868130	13.63	24550	25100	23650	32800	17700	25250	24481.15	0.48	0	41711	28083	26666	24433	23016	20783	27375	23725	51	7550	500	18180	50	1	10291823	2521	-39.52	8.61	12	8.44	-620.00	2846.00	25850	20241016	-5.22	14770	20231027	65.88	25850	-5.22	20241016	15350	59.61	20240909	25850	-5.22	20241016	14770	65.88	20231027	1.80	N	138610	500	51 억		49702	N	N	2397	N	00	N
84	20241017	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	-400	5	-1.58	19111132300	781380	12.27	24550	25100	23650	32800	17700	25250	24457.73	0.48	0	41872	28083	26666	24433	23016	20783	27375	23725	51	7550	500	18180	50	1	10291823	2558	-40.08	8.73	12	7.59	-620.00	2846.00	25850	20241016	-3.87	14770	20231027	68.25	25850	-3.87	20241016	15350	61.89	20240909	25850	-3.87	20241016	14770	68.25	20231027	1.80	N	138610	500	51 억		49702	N	N	2397	N	00	N
85	20241017	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-700	5	-2.77	16881693950	691215	10.86	24550	24950	23650	32800	17700	25250	24422.68	0.48	0	48433	28083	26666	24433	23016	20783	27375	23725	51	7550	500	18180	50	1	10291823	2527	-39.60	8.63	12	6.72	-620.00	2846.00	25850	20241016	-5.03	14770	20231027	66.22	25850	-5.03	20241016	15350	59.93	20240909	25850	-5.03	20241016	14770	66.22	20231027	1.80	N	138610	500	51 억		49702	N	N	2397	N	00	N
86	20241017	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-700	5	-2.77	14827151200	607135	9.54	24550	24950	23650	32800	17700	25250	24420.89	0.48	0	35649	28083	26666	24433	23016	20783	27375	23725	51	7550	500	18180	50	1	10291823	2527	-39.60	8.63	12	5.90	-620.00	2846.00	25850	20241016	-5.03	14770	20231027	66.22	25850	-5.03	20241016	15350	59.93	20240909	25850	-5.03	20241016	14770	66.22	20231027	1.80	N	138610	500	51 억		49702	N	N	2397	N	00	N
87	20241017	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-700	5	-2.77	12498390250	512428	8.05	24550	24950	23650	32800	17700	25250	24389.78	0.48	0	37394	28083	26666	24433	23016	20783	27375	23725	51	7550	500	18180	50	1	10291823	2527	-39.60	8.63	12	4.98	-620.00	2846.00	25850	20241016	-5.03	14770	20231027	66.22	25850	-5.03	20241016	15350	59.93	20240909	25850	-5.03	20241016	14770	66.22	20231027	1.80	N	138610	500	51 억		49702	N	N	2397	N	00	N
88	20241017	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-600	5	-2.38	4405054550	178743	2.81	24550	24950	24400	32800	17700	25250	24643.11	0.48	0	10394	28083	26666	24433	23016	20783	27375	23725	51	7550	500	18180	50	1	10291823	2537	-39.76	8.66	12	1.74	-620.00	2846.00	25850	20241016	-4.64	14770	20231027	66.89	25850	-4.64	20241016	15350	60.59	20240909	25850	-4.64	20241016	14770	66.89	20231027	1.80	N	138610	500	51 억		49702	N	N	2397	N	00	N
89	20241016	160842	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25250	1800	2	7.68	152268649100	6290443	190.86	23250	25850	22200	30450	16450	23450	24206.49	0.98	0	-53666	26316	24882	23266	21832	20216	24075	21025	51	7000	500	16880	50	1	10291823	2599	-40.73	8.87	12	61.12	-620.00	2846.00	25850	20241016	-2.32	14770	20231027	70.95	25850	-2.32	20241016	15350	64.50	20240909	25850	-2.32	20241016	14770	70.95	20231027	1.74	N	138610	500	51 억		100914	N	N	2397	N	00	N
90	20241016	150847	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24600	1150	2	4.90	145283332350	6011497	182.40	23250	25850	22200	30450	16450	23450	24168.86	0.98	0	-47627	26316	24882	23266	21832	20216	24075	21025	51	7000	500	16880	50	1	10291823	2532	-39.68	8.64	12	58.41	-620.00	2846.00	25850	20241016	-4.84	14770	20231027	66.55	25850	-4.84	20241016	15350	60.26	20240909	25850	-4.84	20241016	14770	66.55	20231027	1.74	N	138610	500	51 억		100914	N	N	7972	N	00	N
91	20241016	140847	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24400	950	2	4.05	130002398950	5391973	163.60	23250	25850	22200	30450	16450	23450	24111.67	0.98	0	-44062	26316	24882	23266	21832	20216	24075	21025	51	7000	500	16880	50	1	10291823	2511	-39.35	8.57	12	52.39	-620.00	2846.00	25850	20241016	-5.61	14770	20231027	65.20	25850	-5.61	20241016	15350	58.96	20240909	25850	-5.61	20241016	14770	65.20	20231027	1.74	N	138610	500	51 억		100914	N	N	7972	N	00	N
92	20241016	130844	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23300	-150	5	-0.64	112039399750	4653523	141.19	23250	25850	22200	30450	16450	23450	24077.70	0.98	0	-55680	26316	24882	23266	21832	20216	24075	21025	51	7000	500	16880	50	1	10291823	2398	-37.58	8.19	12	45.22	-620.00	2846.00	25850	20241016	-9.86	14770	20231027	57.75	25850	-9.86	20241016	15350	51.79	20240909	25850	-9.86	20241016	14770	57.75	20231027	1.74	N	138610	500	51 억		100914	N	N	7972	N	00	N
93	20241016	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	650	2	2.77	74798591850	3128452	94.92	23250	25200	22200	30450	16450	23450	23910.71	0.98	0	-35089	26316	24882	23266	21832	20216	24075	21025	51	7000	500	16880	50	1	10291823	2480	-38.87	8.47	12	30.40	-620.00	2846.00	25750	20240105	-6.41	14770	20231027	63.17	25750	-6.41	20240105	15350	57.00	20240909	25750	-6.41	20240105	14770	63.17	20231027	1.74	N	138610	500	51 억		100914	N	N	7972	N	00	N
94	20241016	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-500	5	-2.13	64247405350	2685246	81.47	23250	25200	22200	30450	16450	23450	23927.98	0.98	0	-26925	26316	24882	23266	21832	20216	24075	21025	51	7000	500	16880	50	1	10291823	2362	-37.02	8.06	12	26.09	-620.00	2846.00	25750	20240105	-10.87	14770	20231027	55.38	25750	-10.87	20240105	15350	49.51	20240909	25750	-10.87	20240105	14770	55.38	20231027	1.74	N	138610	500	51 억		100914	N	N	7972	N	00	N
95	20241016	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-700	5	-2.99	25938541000	1101003	33.41	23250	24950	22200	30450	16450	23450	23560.08	0.98	0	-8054	26316	24882	23266	21832	20216	24075	21025	51	7000	500	16880	50	1	10291823	2341	-36.69	7.99	12	10.70	-620.00	2846.00	25750	20240105	-11.65	14770	20231027	54.03	25750	-11.65	20240105	15350	48.21	20240909	25750	-11.65	20240105	14770	54.03	20231027	1.74	N	138610	500	51 억		100914	N	N	7972	N	00	N
96	20241016	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	50	2	0.21	17131295350	713645	21.65	23250	24950	23050	30450	16450	23450	24013.80	0.98	0	-3717	26316	24882	23266	21832	20216	24075	21025	51	7000	500	16880	50	1	10291823	2419	-37.90	8.26	12	6.93	-620.00	2846.00	25750	20240105	-8.74	14770	20231027	59.11	25750	-8.74	20240105	15350	53.09	20240909	25750	-8.74	20240105	14770	59.11	20231027	1.74	N	138610	500	51 억		100914	N	N	7972	N	00	N
97	20241015	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	0	3	0.00	69655254750	3031873	101.55	24550	24700	21650	30450	16450	23450	22973.92	0.51	0	47654	27256	25352	21546	19642	15836	26305	20595	51	7000	500	16880	50	1	10291823	2413	-37.82	8.24	12	29.46	-620.00	2846.00	25750	20240105	-8.93	14770	20231027	58.77	25750	-8.93	20240105	15350	52.77	20240909	25750	-8.93	20240105	14770	58.77	20231027	1.71	N	138610	500	51 억		52052	N	N	7972	N	00	N
98	20241015	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-500	5	-2.13	62133913900	2708474	90.72	24550	24700	21650	30450	16450	23450	22940.56	0.51	0	47968	27256	25352	21546	19642	15836	26305	20595	51	7000	500	16880	50	1	10291823	2362	-37.02	8.06	12	26.32	-620.00	2846.00	25750	20240105	-10.87	14770	20231027	55.38	25750	-10.87	20240105	15350	49.51	20240909	25750	-10.87	20240105	14770	55.38	20231027	1.71	N	138610	500	51 억		52052	N	N	6390	N	00	N
99	20241015	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-950	5	-4.05	51198798050	2227989	74.62	24550	24700	21650	30450	16450	23450	22979.83	0.51	0	52773	27256	25352	21546	19642	15836	26305	20595	51	7000	500	16880	50	1	10291823	2316	-36.29	7.91	12	21.65	-620.00	2846.00	25750	20240105	-12.62	14770	20231027	52.34	25750	-12.62	20240105	15350	46.58	20240909	25750	-12.62	20240105	14770	52.34	20231027	1.71	N	138610	500	51 억		52052	N	N	6390	N	00	N
100	20241015	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-1250	5	-5.33	48317615600	2099394	70.32	24550	24700	21650	30450	16450	23450	23015.03	0.51	0	52302	27256	25352	21546	19642	15836	26305	20595	51	7000	500	16880	50	1	10291823	2285	-35.81	7.80	12	20.40	-620.00	2846.00	25750	20240105	-13.79	14770	20231027	50.30	25750	-13.79	20240105	15350	44.63	20240909	25750	-13.79	20240105	14770	50.30	20231027	1.71	N	138610	500	51 억		52052	N	N	6390	N	00	N
101	20241015	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-1150	5	-4.90	44072419500	1906689	63.86	24550	24700	21950	30450	16450	23450	23114.63	0.51	0	38739	27256	25352	21546	19642	15836	26305	20595	51	7000	500	16880	50	1	10291823	2295	-35.97	7.84	12	18.53	-620.00	2846.00	25750	20240105	-13.40	14770	20231027	50.98	25750	-13.40	20240105	15350	45.28	20240909	25750	-13.40	20240105	14770	50.98	20231027	1.71	N	138610	500	51 억		52052	N	N	6390	N	00	N
102	20241015	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-1050	5	-4.48	41488375000	1790832	59.98	24550	24700	21950	30450	16450	23450	23167.09	0.51	0	19934	27256	25352	21546	19642	15836	26305	20595	51	7000	500	16880	50	1	10291823	2305	-36.13	7.87	12	17.40	-620.00	2846.00	25750	20240105	-13.01	14770	20231027	51.66	25750	-13.01	20240105	15350	45.93	20240909	25750	-13.01	20240105	14770	51.66	20231027	1.71	N	138610	500	51 억		52052	N	N	6390	N	00	N
103	20241015	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-1050	5	-4.48	37938563300	1633326	54.71	24550	24700	21950	30450	16450	23450	23227.80	0.51	0	13435	27256	25352	21546	19642	15836	26305	20595	51	7000	500	16880	50	1	10291823	2305	-36.13	7.87	12	15.87	-620.00	2846.00	25750	20240105	-13.01	14770	20231027	51.66	25750	-13.01	20240105	15350	45.93	20240909	25750	-13.01	20240105	14770	51.66	20231027	1.71	N	138610	500	51 억		52052	N	N	6390	N	00	N
104	20241015	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-350	5	-1.49	20263222950	846793	28.36	24550	24700	23050	30450	16450	23450	23929.37	0.51	0	-2719	27256	25352	21546	19642	15836	26305	20595	51	7000	500	16880	50	1	10291823	2377	-37.26	8.12	12	8.23	-620.00	2846.00	25750	20240105	-10.29	14770	20231027	56.40	25750	-10.29	20240105	15350	50.49	20240909	25750	-10.29	20240105	14770	56.40	20231027	1.71	N	138610	500	51 억		52052	N	N	6390	N	00	N
105	20241014	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	5410	1	29.99	65925776900	2983582	3284.73	18250	23450	17740	23450	12630	18040	22096.18	0.85	0	-33180	18500	18270	17900	17670	17300	18385	17785	51	5410	500	12980	50	1	10291823	2413	-37.82	8.24	12	28.99	-620.00	2846.00	25750	20240105	-8.93	14770	20231027	58.77	25750	-8.93	20240105	15350	52.77	20240909	25750	-8.93	20240105	14770	58.77	20231027	1.73	N	138610	500	51 억		87626	N	N	6390	N	00	N
106	20241014	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	5410	1	29.99	65877493350	2981523	3282.46	18250	23450	17740	23450	12630	18040	22095.25	0.85	0	-32168	18500	18270	17900	17670	17300	18385	17785	51	5410	500	12980	50	1	10291823	2413	-37.82	8.24	12	28.97	-620.00	2846.00	25750	20240105	-8.93	14770	20231027	58.77	25750	-8.93	20240105	15350	52.77	20240909	25750	-8.93	20240105	14770	58.77	20231027	1.73	N	138610	500	51 억		87626	N	N	3597	N	00	N
107	20241014	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	5410	1	29.99	65636357000	2971240	3271.14	18250	23450	17740	23450	12630	18040	22090.56	0.85	0	-32168	18500	18270	17900	17670	17300	18385	17785	51	5410	500	12980	50	1	10291823	2413	-37.82	8.24	12	28.87	-620.00	2846.00	25750	20240105	-8.93	14770	20231027	58.77	25750	-8.93	20240105	15350	52.77	20240909	25750	-8.93	20240105	14770	58.77	20231027	1.73	N	138610	500	51 억		87626	N	N	3597	N	00	N
108	20241014	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	5410	1	29.99	65512095450	2965941	3265.30	18250	23450	17740	23450	12630	18040	22088.13	0.85	0	-32168	18500	18270	17900	17670	17300	18385	17785	51	5410	500	12980	50	1	10291823	2413	-37.82	8.24	12	28.82	-620.00	2846.00	25750	20240105	-8.93	14770	20231027	58.77	25750	-8.93	20240105	15350	52.77	20240909	25750	-8.93	20240105	14770	58.77	20231027	1.73	N	138610	500	51 억		87626	N	N	3597	N	00	N
109	20241014	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	5410	1	29.99	65157695600	2950828	3248.67	18250	23450	17740	23450	12630	18040	22081.16	0.85	0	-32168	18500	18270	17900	17670	17300	18385	17785	51	5410	500	12980	50	1	10291823	2413	-37.82	8.24	12	28.67	-620.00	2846.00	25750	20240105	-8.93	14770	20231027	58.77	25750	-8.93	20240105	15350	52.77	20240909	25750	-8.93	20240105	14770	58.77	20231027	1.73	N	138610	500	51 억		87626	N	N	3597	N	00	N
110	20241014	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	5410	1	29.99	64601813350	2927123	3222.57	18250	23450	17740	23450	12630	18040	22070.07	0.85	0	-32168	18500	18270	17900	17670	17300	18385	17785	51	5410	500	12980	50	1	10291823	2413	-37.82	8.24	12	28.44	-620.00	2846.00	25750	20240105	-8.93	14770	20231027	58.77	25750	-8.93	20240105	15350	52.77	20240909	25750	-8.93	20240105	14770	58.77	20231027	1.73	N	138610	500	51 억		87626	N	N	3597	N	00	N
111	20241014	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	5410	1	29.99	61920423100	2812778	3096.68	18250	23450	17740	23450	12630	18040	22013.97	0.85	0	-32168	18500	18270	17900	17670	17300	18385	17785	51	5410	500	12980	50	1	10291823	2413	-37.82	8.24	12	27.33	-620.00	2846.00	25750	20240105	-8.93	14770	20231027	58.77	25750	-8.93	20240105	15350	52.77	20240909	25750	-8.93	20240105	14770	58.77	20231027	1.73	N	138610	500	51 억		87626	N	N	3597	N	00	N
112	20241014	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	18070	30	2	0.17	107962820	5939	6.54	18250	18260	18040	23450	12630	18040	18178.62	0.85	0	-1397	18500	18270	17900	17670	17300	18385	17785	51	5410	500	12980	10	1	10291823	1860	-29.15	6.35	12	0.06	-620.00	2846.00	25750	20240105	-29.83	14770	20231027	22.34	25750	-29.83	20240105	15350	17.72	20240909	25750	-29.83	20240105	14770	22.34	20231027	1.73	N	138610	500	51 억		87626	N	N	3597	N	00	N
113	20241011	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	310	2	1.75	1629967780	90742	141.10	17740	18130	17530	23000	12420	17730	17961.66	0.70	0	13869	18083	17906	17743	17566	17403	17825	17485	51	5270	500	12760	10	1	10291823	1857	-29.10	6.34	12	0.88	-620.00	2846.00	25750	20240105	-29.94	14770	20231027	22.14	25750	-29.94	20240105	15350	17.52	20240909	25750	-29.94	20240105	14770	22.14	20231027	1.61	N	138610	500	51 억		71769	N	N	3597	N	00	N
114	20241011	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	18020	290	2	1.64	1514593720	84351	131.16	17740	18130	17530	23000	12420	17730	17955.85	0.70	0	12843	18083	17906	17743	17566	17403	17825	17485	51	5270	500	12760	10	1	10291823	1855	-29.06	6.33	12	0.82	-620.00	2846.00	25750	20240105	-30.02	14770	20231027	22.00	25750	-30.02	20240105	15350	17.39	20240909	25750	-30.02	20240105	14770	22.00	20231027	1.61	N	138610	500	51 억		71769	N	N	4914	N	00	N
115	20241011	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	210	2	1.18	1351999800	75323	117.12	17740	18130	17530	23000	12420	17730	17949.36	0.70	0	13690	18083	17906	17743	17566	17403	17825	17485	51	5270	500	12760	10	1	10291823	1846	-28.94	6.30	12	0.73	-620.00	2846.00	25750	20240105	-30.33	14770	20231027	21.46	25750	-30.33	20240105	15350	16.87	20240909	25750	-30.33	20240105	14770	21.46	20231027	1.61	N	138610	500	51 억		71769	N	N	4914	N	00	N
116	20241011	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	370	2	2.09	1192419510	66475	103.36	17740	18120	17530	23000	12420	17730	17937.86	0.70	0	15353	18083	17906	17743	17566	17403	17825	17485	51	5270	500	12760	10	1	10291823	1863	-29.19	6.36	12	0.65	-620.00	2846.00	25750	20240105	-29.71	14770	20231027	22.55	25750	-29.71	20240105	15350	17.92	20240909	25750	-29.71	20240105	14770	22.55	20231027	1.61	N	138610	500	51 억		71769	N	N	4914	N	00	N
117	20241011	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	18030	300	2	1.69	906005430	50597	78.68	17740	18080	17530	23000	12420	17730	17906.31	0.70	0	8704	18083	17906	17743	17566	17403	17825	17485	51	5270	500	12760	10	1	10291823	1856	-29.08	6.34	12	0.49	-620.00	2846.00	25750	20240105	-29.98	14770	20231027	22.07	25750	-29.98	20240105	15350	17.46	20240909	25750	-29.98	20240105	14770	22.07	20231027	1.61	N	138610	500	51 억		71769	N	N	4914	N	00	N
118	20241011	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	18060	330	2	1.86	775896620	43369	67.44	17740	18080	17530	23000	12420	17730	17890.58	0.70	0	6920	18083	17906	17743	17566	17403	17825	17485	51	5270	500	12760	10	1	10291823	1859	-29.13	6.35	12	0.42	-620.00	2846.00	25750	20240105	-29.86	14770	20231027	22.27	25750	-29.86	20240105	15350	17.65	20240909	25750	-29.86	20240105	14770	22.27	20231027	1.61	N	138610	500	51 억		71769	N	N	4914	N	00	N
119	20241011	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	17900	170	2	0.96	545012910	30530	47.47	17740	18050	17530	23000	12420	17730	17851.72	0.70	0	4230	18083	17906	17743	17566	17403	17825	17485	51	5270	500	12760	10	1	10291823	1842	-28.87	6.29	12	0.30	-620.00	2846.00	25750	20240105	-30.49	14770	20231027	21.19	25750	-30.49	20240105	15350	16.61	20240909	25750	-30.49	20240105	14770	21.19	20231027	1.61	N	138610	500	51 억		71769	N	N	4914	N	00	N
120	20241011	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	-130	5	-0.73	25353550	1437	2.23	17740	17750	17590	23000	12420	17730	17643.39	0.70	0	210	18083	17906	17743	17566	17403	17825	17485	51	5270	500	12760	10	1	10291823	1811	-28.39	6.18	12	0.01	-620.00	2846.00	25750	20240105	-31.65	14770	20231027	19.16	25750	-31.65	20240105	15350	14.66	20240909	25750	-31.65	20240105	14770	19.16	20231027	1.61	N	138610	500	51 억		71769	N	N	4914	N	00	N
121	20241010	160841	57	100.00	KOSDAQ		제약	N	N	N	N		N	17730	180	2	1.03	1127842660	63484	41.41	17880	17920	17580	22800	12290	17550	17765.82	0.67	0	2369	18910	18230	17580	16900	16250	18570	17240	51	5250	500	12630	10	1	10291823	1825	-28.60	6.23	12	0.62	-620.00	2846.00	25750	20240105	-31.15	14770	20231027	20.04	25750	-31.15	20240105	15350	15.50	20240909	25750	-31.15	20240105	14770	20.04	20231027	1.63	N	138610	500	51 억		69344	N	N	4914	N	00	N
122	20241010	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	17630	80	2	0.46	1060908930	59693	38.93	17880	17920	17610	22800	12290	17550	17772.75	0.67	0	1738	18910	18230	17580	16900	16250	18570	17240	51	5250	500	12630	10	1	10291823	1814	-28.44	6.19	12	0.58	-620.00	2846.00	25750	20240105	-31.53	14770	20231027	19.36	25750	-31.53	20240105	15350	14.85	20240909	25750	-31.53	20240105	14770	19.36	20231027	1.63	N	138610	500	51 억		69344	N	N	3948	N	00	N
123	20241010	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	240	2	1.37	893031460	50210	32.75	17880	17920	17620	22800	12290	17550	17785.93	0.67	0	-375	18910	18230	17580	16900	16250	18570	17240	51	5250	500	12630	10	1	10291823	1831	-28.69	6.25	12	0.49	-620.00	2846.00	25750	20240105	-30.91	14770	20231027	20.45	25750	-30.91	20240105	15350	15.90	20240909	25750	-30.91	20240105	14770	20.45	20231027	1.63	N	138610	500	51 억		69344	N	N	3948	N	00	N
124	20241010	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	17850	300	2	1.71	853726390	48004	31.31	17880	17920	17620	22800	12290	17550	17784.48	0.67	0	-441	18910	18230	17580	16900	16250	18570	17240	51	5250	500	12630	10	1	10291823	1837	-28.79	6.27	12	0.47	-620.00	2846.00	25750	20240105	-30.68	14770	20231027	20.85	25750	-30.68	20240105	15350	16.29	20240909	25750	-30.68	20240105	14770	20.85	20231027	1.63	N	138610	500	51 억		69344	N	N	3948	N	00	N
125	20241010	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	17740	190	2	1.08	801331230	45070	29.40	17880	17920	17620	22800	12290	17550	17779.70	0.67	0	-206	18910	18230	17580	16900	16250	18570	17240	51	5250	500	12630	10	1	10291823	1826	-28.61	6.23	12	0.44	-620.00	2846.00	25750	20240105	-31.11	14770	20231027	20.11	25750	-31.11	20240105	15350	15.57	20240909	25750	-31.11	20240105	14770	20.11	20231027	1.63	N	138610	500	51 억		69344	N	N	3948	N	00	N
126	20241010	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	17740	190	2	1.08	646346680	36397	23.74	17880	17910	17620	22800	12290	17550	17758.24	0.67	0	-828	18910	18230	17580	16900	16250	18570	17240	51	5250	500	12630	10	1	10291823	1826	-28.61	6.23	12	0.35	-620.00	2846.00	25750	20240105	-31.11	14770	20231027	20.11	25750	-31.11	20240105	15350	15.57	20240909	25750	-31.11	20240105	14770	20.11	20231027	1.63	N	138610	500	51 억		69344	N	N	3948	N	00	N
127	20241010	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	17690	140	2	0.80	511314700	28759	18.76	17880	17910	17620	22800	12290	17550	17779.29	0.67	0	-975	18910	18230	17580	16900	16250	18570	17240	51	5250	500	12630	10	1	10291823	1821	-28.53	6.22	12	0.28	-620.00	2846.00	25750	20240105	-31.30	14770	20231027	19.77	25750	-31.30	20240105	15350	15.24	20240909	25750	-31.30	20240105	14770	19.77	20231027	1.63	N	138610	500	51 억		69344	N	N	3948	N	00	N
128	20241010	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	17690	140	2	0.80	45364440	2556	1.67	17880	17880	17650	22800	12290	17550	17748.22	0.67	0	-772	18910	18230	17580	16900	16250	18570	17240	51	5250	500	12630	10	1	10291823	1821	-28.53	6.22	12	0.02	-620.00	2846.00	25750	20240105	-31.30	14770	20231027	19.77	25750	-31.30	20240105	15350	15.24	20240909	25750	-31.30	20240105	14770	19.77	20231027	1.63	N	138610	500	51 억		69344	N	N	3948	N	00	N
129	20241008	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	440	2	2.57	2718260150	153184	360.91	16980	18260	16930	22200	11980	17110	17745.22	0.61	0	6522	17443	17276	17123	16956	16803	17200	16880	51	5090	500	12310	10	1	10291823	1806	-28.31	6.17	12	1.49	-620.00	2846.00	25750	20240105	-31.84	14770	20231027	18.82	25750	-31.84	20240105	15350	14.33	20240909	25750	-31.84	20240105	14770	18.82	20231027	1.63	N	138610	500	51 억		62829	N	N	3948	N	00	N
130	20241008	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	490	2	2.86	2610147420	147035	346.42	16980	18260	16930	22200	11980	17110	17751.89	0.61	0	5358	17443	17276	17123	16956	16803	17200	16880	51	5090	500	12310	10	1	10291823	1811	-28.39	6.18	12	1.43	-620.00	2846.00	25750	20240105	-31.65	14770	20231027	19.16	25750	-31.65	20240105	15350	14.66	20240909	25750	-31.65	20240105	14770	19.16	20231027	1.63	N	138610	500	51 억		62829	N	N	198	N	00	N
131	20241008	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	390	2	2.28	2531052890	142535	335.82	16980	18260	16930	22200	11980	17110	17757.42	0.61	0	5204	17443	17276	17123	16956	16803	17200	16880	51	5090	500	12310	10	1	10291823	1801	-28.23	6.15	12	1.38	-620.00	2846.00	25750	20240105	-32.04	14770	20231027	18.48	25750	-32.04	20240105	15350	14.01	20240909	25750	-32.04	20240105	14770	18.48	20231027	1.63	N	138610	500	51 억		62829	N	N	198	N	00	N
132	20241008	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	430	2	2.51	2457035500	138306	325.86	16980	18260	16930	22200	11980	17110	17765.22	0.61	0	5047	17443	17276	17123	16956	16803	17200	16880	51	5090	500	12310	10	1	10291823	1805	-28.29	6.16	12	1.34	-620.00	2846.00	25750	20240105	-31.88	14770	20231027	18.75	25750	-31.88	20240105	15350	14.27	20240909	25750	-31.88	20240105	14770	18.75	20231027	1.63	N	138610	500	51 억		62829	N	N	198	N	00	N
133	20241008	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	360	2	2.10	2379278520	133871	315.41	16980	18260	16930	22200	11980	17110	17772.93	0.61	0	4814	17443	17276	17123	16956	16803	17200	16880	51	5090	500	12310	10	1	10291823	1798	-28.18	6.14	12	1.30	-620.00	2846.00	25750	20240105	-32.16	14770	20231027	18.28	25750	-32.16	20240105	15350	13.81	20240909	25750	-32.16	20240105	14770	18.28	20231027	1.63	N	138610	500	51 억		62829	N	N	198	N	00	N
134	20241008	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	440	2	2.57	2180640010	122538	288.71	16980	18260	16930	22200	11980	17110	17795.63	0.61	0	5171	17443	17276	17123	16956	16803	17200	16880	51	5090	500	12310	10	1	10291823	1806	-28.31	6.17	12	1.19	-620.00	2846.00	25750	20240105	-31.84	14770	20231027	18.82	25750	-31.84	20240105	15350	14.33	20240909	25750	-31.84	20240105	14770	18.82	20231027	1.63	N	138610	500	51 억		62829	N	N	198	N	00	N
135	20241008	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	590	2	3.45	1977293250	111004	261.53	16980	18260	16930	22200	11980	17110	17812.82	0.61	0	3985	17443	17276	17123	16956	16803	17200	16880	51	5090	500	12310	10	1	10291823	1822	-28.55	6.22	12	1.08	-620.00	2846.00	25750	20240105	-31.26	14770	20231027	19.84	25750	-31.26	20240105	15350	15.31	20240909	25750	-31.26	20240105	14770	19.84	20231027	1.63	N	138610	500	51 억		62829	N	N	198	N	00	N
136	20241008	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-160	5	-0.94	50122750	2950	6.95	16980	17150	16930	22200	11980	17110	16990.68	0.61	0	15	17443	17276	17123	16956	16803	17200	16880	51	5090	500	12310	10	1	10291823	1744	-27.34	5.96	12	0.03	-620.00	2846.00	25750	20240105	-34.17	14770	20231027	14.76	25750	-34.17	20240105	15350	10.42	20240909	25750	-34.17	20240105	14770	14.76	20231027	1.63	N	138610	500	51 억		62829	N	N	198	N	00	N
137	20241007	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	17110	120	2	0.71	704834580	41168	58.80	17210	17290	16970	22050	11900	16990	17120.93	0.59	0	2008	18083	17536	16953	16406	15823	17810	16680	51	5060	500	12230	10	1	10291823	1761	-27.60	6.01	12	0.40	-620.00	2846.00	25750	20240105	-33.55	14770	20231027	15.84	25750	-33.55	20240105	15350	11.47	20240909	25750	-33.55	20240105	14770	15.84	20231027	1.64	N	138610	500	51 억		60512	N	N	198	N	00	N
138	20241007	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	200	2	1.18	682336010	39854	56.92	17210	17290	16970	22050	11900	16990	17120.89	0.59	0	1399	18083	17536	16953	16406	15823	17810	16680	51	5060	500	12230	10	1	10291823	1769	-27.73	6.04	12	0.39	-620.00	2846.00	25750	20240105	-33.24	14770	20231027	16.38	25750	-33.24	20240105	15350	11.99	20240909	25750	-33.24	20240105	14770	16.38	20231027	1.64	N	138610	500	51 억		60512	N	N	380	N	00	N
139	20241007	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	210	2	1.24	599138690	35014	50.01	17210	17290	16970	22050	11900	16990	17111.40	0.59	0	1155	18083	17536	16953	16406	15823	17810	16680	51	5060	500	12230	10	1	10291823	1770	-27.74	6.04	12	0.34	-620.00	2846.00	25750	20240105	-33.20	14770	20231027	16.45	25750	-33.20	20240105	15350	12.05	20240909	25750	-33.20	20240105	14770	16.45	20231027	1.64	N	138610	500	51 억		60512	N	N	380	N	00	N
140	20241007	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	90	2	0.53	471004230	27539	39.33	17210	17290	16970	22050	11900	16990	17103.17	0.59	0	-176	18083	17536	16953	16406	15823	17810	16680	51	5060	500	12230	10	1	10291823	1758	-27.55	6.00	12	0.27	-620.00	2846.00	25750	20240105	-33.67	14770	20231027	15.64	25750	-33.67	20240105	15350	11.27	20240909	25750	-33.67	20240105	14770	15.64	20231027	1.64	N	138610	500	51 억		60512	N	N	380	N	00	N
141	20241007	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	90	2	0.53	380427770	22221	31.74	17210	17290	16970	22050	11900	16990	17120.19	0.59	0	-2378	18083	17536	16953	16406	15823	17810	16680	51	5060	500	12230	10	1	10291823	1758	-27.55	6.00	12	0.22	-620.00	2846.00	25750	20240105	-33.67	14770	20231027	15.64	25750	-33.67	20240105	15350	11.27	20240909	25750	-33.67	20240105	14770	15.64	20231027	1.64	N	138610	500	51 억		60512	N	N	380	N	00	N
142	20241007	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	17210	220	2	1.29	347558310	20302	29.00	17210	17290	16970	22050	11900	16990	17119.41	0.59	0	-1486	18083	17536	16953	16406	15823	17810	16680	51	5060	500	12230	10	1	10291823	1771	-27.76	6.05	12	0.20	-620.00	2846.00	25750	20240105	-33.17	14770	20231027	16.52	25750	-33.17	20240105	15350	12.12	20240909	25750	-33.17	20240105	14770	16.52	20231027	1.64	N	138610	500	51 억		60512	N	N	380	N	00	N
143	20241007	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	20	2	0.12	192325390	11261	16.08	17210	17220	16980	22050	11900	16990	17078.89	0.59	0	-2251	18083	17536	16953	16406	15823	17810	16680	51	5060	500	12230	10	1	10291823	1751	-27.44	5.98	12	0.11	-620.00	2846.00	25750	20240105	-33.94	14770	20231027	15.17	25750	-33.94	20240105	15350	10.81	20240909	25750	-33.94	20240105	14770	15.17	20231027	1.64	N	138610	500	51 억		60512	N	N	380	N	00	N
144	20241007	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	130	2	0.77	58165460	3395	4.85	17210	17220	17060	22050	11900	16990	17132.68	0.59	0	-941	18083	17536	16953	16406	15823	17810	16680	51	5060	500	12230	10	1	10291823	1762	-27.61	6.02	12	0.03	-620.00	2846.00	25750	20240105	-33.51	14770	20231027	15.91	25750	-33.51	20240105	15350	11.53	20240909	25750	-33.51	20240105	14770	15.91	20231027	1.64	N	138610	500	51 억		60512	N	N	380	N	00	N
145	20241004	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	480	2	2.91	1192414530	69903	100.77	16370	17500	16370	21450	11560	16510	17058.13	0.49	0	10833	17943	17226	16763	16046	15583	16995	15815	51	4940	500	11880	10	1	10291823	1749	-27.40	5.97	12	0.68	-620.00	2846.00	25750	20240105	-34.02	14770	20231027	15.03	25750	-34.02	20240105	15350	10.68	20240909	25750	-34.02	20240105	14770	15.03	20231027	1.64	N	138610	500	51 억		49961	N	N	380	N	00	N
146	20241004	150751	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	400	2	2.42	1167493370	68433	98.65	16370	17500	16370	21450	11560	16510	17060.39	0.49	0	10900	17943	17226	16763	16046	15583	16995	15815	51	4940	500	11880	10	1	10291823	1740	-27.27	5.94	12	0.66	-620.00	2846.00	25750	20240105	-34.33	14770	20231027	14.49	25750	-34.33	20240105	15350	10.16	20240909	25750	-34.33	20240105	14770	14.49	20231027	1.64	N	138610	500	51 억		49961	N	N	201	N	00	N
147	20241004	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	450	2	2.73	1131889700	66330	95.62	16370	17500	16370	21450	11560	16510	17064.52	0.49	0	10763	17943	17226	16763	16046	15583	16995	15815	51	4940	500	11880	10	1	10291823	1745	-27.35	5.96	12	0.64	-620.00	2846.00	25750	20240105	-34.14	14770	20231027	14.83	25750	-34.14	20240105	15350	10.49	20240909	25750	-34.14	20240105	14770	14.83	20231027	1.64	N	138610	500	51 억		49961	N	N	201	N	00	N
148	20241004	130746	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	450	2	2.73	1071261910	62763	90.48	16370	17500	16370	21450	11560	16510	17068.37	0.49	0	11343	17943	17226	16763	16046	15583	16995	15815	51	4940	500	11880	10	1	10291823	1745	-27.35	5.96	12	0.61	-620.00	2846.00	25750	20240105	-34.14	14770	20231027	14.83	25750	-34.14	20240105	15350	10.49	20240909	25750	-34.14	20240105	14770	14.83	20231027	1.64	N	138610	500	51 억		49961	N	N	201	N	00	N
149	20241004	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	480	2	2.91	1020354090	59760	86.15	16370	17500	16370	21450	11560	16510	17074.20	0.49	0	11920	17943	17226	16763	16046	15583	16995	15815	51	4940	500	11880	10	1	10291823	1749	-27.40	5.97	12	0.58	-620.00	2846.00	25750	20240105	-34.02	14770	20231027	15.03	25750	-34.02	20240105	15350	10.68	20240909	25750	-34.02	20240105	14770	15.03	20231027	1.64	N	138610	500	51 억		49961	N	N	201	N	00	N
150	20241004	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	420	2	2.54	982209560	57515	82.91	16370	17500	16370	21450	11560	16510	17077.45	0.49	0	11106	17943	17226	16763	16046	15583	16995	15815	51	4940	500	11880	10	1	10291823	1742	-27.31	5.95	12	0.56	-620.00	2846.00	25750	20240105	-34.25	14770	20231027	14.62	25750	-34.25	20240105	15350	10.29	20240909	25750	-34.25	20240105	14770	14.62	20231027	1.64	N	138610	500	51 억		49961	N	N	201	N	00	N
151	20241004	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	830	2	5.03	571981420	33398	48.14	16370	17500	16370	21450	11560	16510	17126.22	0.49	0	5942	17943	17226	16763	16046	15583	16995	15815	51	4940	500	11880	10	1	10291823	1785	-27.97	6.09	12	0.32	-620.00	2846.00	25750	20240105	-32.66	14770	20231027	17.40	25750	-32.66	20240105	15350	12.96	20240909	25750	-32.66	20240105	14770	17.40	20231027	1.64	N	138610	500	51 억		49961	N	N	201	N	00	N
152	20241004	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	130	2	0.79	21578830	1318	1.90	16370	16640	16370	21450	11560	16510	16372.41	0.49	0	864	17943	17226	16763	16046	15583	16995	15815	51	4940	500	11880	10	1	10291823	1713	-26.84	5.85	12	0.01	-620.00	2846.00	25750	20240105	-35.38	14770	20231027	12.66	25750	-35.38	20240105	15350	8.40	20240909	25750	-35.38	20240105	14770	12.66	20231027	1.64	N	138610	500	51 억		49961	N	N	201	N	00	N
153	20241002	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	-120	5	-0.72	1153550460	69005	303.57	16600	17480	16300	21600	11650	16630	16716.95	0.53	0	-5031	17276	16952	16766	16442	16256	16860	16350	51	4970	500	11970	10	1	10291823	1699	-26.63	5.80	12	0.67	-620.00	2846.00	25750	20240105	-35.88	14770	20231027	11.78	25750	-35.88	20240105	15350	7.56	20240909	25750	-35.88	20240105	14770	11.78	20231027	1.62	N	138610	500	51 억		54858	N	N	201	N	00	N
154	20241002	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	-60	5	-0.36	1115156170	66687	293.37	16600	17480	16300	21600	11650	16630	16722.24	0.53	0	-4591	17276	16952	16766	16442	16256	16860	16350	51	4970	500	11970	10	1	10291823	1705	-26.73	5.82	12	0.65	-620.00	2846.00	25750	20240105	-35.65	14770	20231027	12.19	25750	-35.65	20240105	15350	7.95	20240909	25750	-35.65	20240105	14770	12.19	20231027	1.62	N	138610	500	51 억		54858	N	N	134	N	00	N
155	20241002	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	-50	5	-0.30	1057513110	63220	278.12	16600	17480	16300	21600	11650	16630	16727.51	0.53	0	-4211	17276	16952	16766	16442	16256	16860	16350	51	4970	500	11970	10	1	10291823	1706	-26.74	5.83	12	0.61	-620.00	2846.00	25750	20240105	-35.61	14770	20231027	12.25	25750	-35.61	20240105	15350	8.01	20240909	25750	-35.61	20240105	14770	12.25	20231027	1.62	N	138610	500	51 억		54858	N	N	134	N	00	N
156	20241002	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	90	2	0.54	286407870	17383	76.47	16600	16720	16300	21600	11650	16630	16476.32	0.53	0	1057	17276	16952	16766	16442	16256	16860	16350	51	4970	500	11970	10	1	10291823	1721	-26.97	5.87	12	0.17	-620.00	2846.00	25750	20240105	-35.07	14770	20231027	13.20	25750	-35.07	20240105	15350	8.93	20240909	25750	-35.07	20240105	14770	13.20	20231027	1.62	N	138610	500	51 억		54858	N	N	134	N	00	N
157	20241002	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	-100	5	-0.60	242628390	14747	64.88	16600	16600	16300	21600	11650	16630	16452.73	0.53	0	699	17276	16952	16766	16442	16256	16860	16350	51	4970	500	11970	10	1	10291823	1701	-26.66	5.81	12	0.14	-620.00	2846.00	25750	20240105	-35.81	14770	20231027	11.92	25750	-35.81	20240105	15350	7.69	20240909	25750	-35.81	20240105	14770	11.92	20231027	1.62	N	138610	500	51 억		54858	N	N	134	N	00	N
158	20241002	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-110	5	-0.66	195757140	11909	52.39	16600	16600	16300	21600	11650	16630	16437.75	0.53	0	864	17276	16952	16766	16442	16256	16860	16350	51	4970	500	11970	10	1	10291823	1700	-26.65	5.80	12	0.12	-620.00	2846.00	25750	20240105	-35.84	14770	20231027	11.85	25750	-35.84	20240105	15350	7.62	20240909	25750	-35.84	20240105	14770	11.85	20231027	1.62	N	138610	500	51 억		54858	N	N	134	N	00	N
159	20241002	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	-80	5	-0.48	117694720	7178	31.58	16600	16600	16300	21600	11650	16630	16396.59	0.53	0	134	17276	16952	16766	16442	16256	16860	16350	51	4970	500	11970	10	1	10291823	1703	-26.69	5.82	12	0.07	-620.00	2846.00	25750	20240105	-35.73	14770	20231027	12.05	25750	-35.73	20240105	15350	7.82	20240909	25750	-35.73	20240105	14770	12.05	20231027	1.62	N	138610	500	51 억		54858	N	N	134	N	00	N
160	20241002	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	-210	5	-1.26	21277450	1297	5.71	16600	16600	16300	21600	11650	16630	16405.13	0.53	0	348	17276	16952	16766	16442	16256	16860	16350	51	4970	500	11970	10	1	10291823	1690	-26.48	5.77	12	0.01	-620.00	2846.00	25750	20240105	-36.23	14770	20231027	11.17	25750	-36.23	20240105	15350	6.97	20240909	25750	-36.23	20240105	14770	11.17	20231027	1.62	N	138610	500	51 억		54858	N	N	134	N	00	N