KissMeData/234690/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	161113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11050	520	2	4.94	2181458120	201309	88.37	10390	11140	10320	13680	7380	10530	10836.18	2.16	0	27668	11010	10770	10580	10340	10150	10675	10245	89	3150	500	6520	10	1	17752276	1962	29.08	1.95	12	1.13	380.00	5655.00	13870	20240920	-20.33	6010	20231107	83.86	13870	-20.33	20240920	7100	55.63	20240805	13870	-20.33	20240920	6010	83.86	20231107	4.72	N	234690	500	88 억		383551	N	N	120	N	00	N
3	20241031	151132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11010	480	2	4.56	2082595990	192305	84.42	10390	11140	10320	13680	7380	10530	10829.65	2.16	0	24847	11010	10770	10580	10340	10150	10675	10245	89	3150	500	6520	10	1	17752276	1955	28.97	1.95	12	1.08	380.00	5655.00	13870	20240920	-20.62	6010	20231107	83.19	13870	-20.62	20240920	7100	55.07	20240805	13870	-20.62	20240920	6010	83.19	20231107	4.72	N	234690	500	88 억		383551	N	N	931	N	00	N
4	20241031	141129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10970	440	2	4.18	2030482490	187570	82.34	10390	11140	10320	13680	7380	10530	10825.20	2.16	0	23544	11010	10770	10580	10340	10150	10675	10245	89	3150	500	6520	10	1	17752276	1947	28.87	1.94	12	1.06	380.00	5655.00	13870	20240920	-20.91	6010	20231107	82.53	13870	-20.91	20240920	7100	54.51	20240805	13870	-20.91	20240920	6010	82.53	20231107	4.72	N	234690	500	88 억		383551	N	N	931	N	00	N
5	20241031	131128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10960	430	2	4.08	1904368780	176142	77.32	10390	11140	10320	13680	7380	10530	10811.55	2.16	0	24703	11010	10770	10580	10340	10150	10675	10245	89	3150	500	6520	10	1	17752276	1946	28.84	1.94	12	0.99	380.00	5655.00	13870	20240920	-20.98	6010	20231107	82.36	13870	-20.98	20240920	7100	54.37	20240805	13870	-20.98	20240920	6010	82.36	20231107	4.72	N	234690	500	88 억		383551	N	N	931	N	00	N
6	20241031	121127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11000	470	2	4.46	1776474720	164494	72.21	10390	11140	10320	13680	7380	10530	10799.63	2.16	0	21480	11010	10770	10580	10340	10150	10675	10245	89	3150	500	6520	10	1	17752276	1953	28.95	1.95	12	0.93	380.00	5655.00	13870	20240920	-20.69	6010	20231107	83.03	13870	-20.69	20240920	7100	54.93	20240805	13870	-20.69	20240920	6010	83.03	20231107	4.72	N	234690	500	88 억		383551	N	N	931	N	00	N
7	20241031	111126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11090	560	2	5.32	1594332450	148021	64.98	10390	11140	10320	13680	7380	10530	10770.99	2.16	0	26575	11010	10770	10580	10340	10150	10675	10245	89	3150	500	6520	10	1	17752276	1969	29.18	1.96	12	0.83	380.00	5655.00	13870	20240920	-20.04	6010	20231107	84.53	13870	-20.04	20240920	7100	56.20	20240805	13870	-20.04	20240920	6010	84.53	20231107	4.72	N	234690	500	88 억		383551	N	N	931	N	00	N
8	20241031	101126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10720	190	2	1.80	701416890	66613	29.24	10390	10730	10320	13680	7380	10530	10529.73	2.16	0	5367	11010	10770	10580	10340	10150	10675	10245	89	3150	500	6520	10	1	17752276	1903	28.21	1.90	12	0.38	380.00	5655.00	13870	20240920	-22.71	6010	20231107	78.37	13870	-22.71	20240920	7100	50.99	20240805	13870	-22.71	20240920	6010	78.37	20231107	4.72	N	234690	500	88 억		383551	N	N	931	N	00	N
9	20241031	091125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10410	-120	5	-1.14	213938540	20631	9.06	10390	10470	10320	13680	7380	10530	10369.76	2.16	0	41	11010	10770	10580	10340	10150	10675	10245	89	3150	500	6520	10	1	17752276	1848	27.39	1.84	12	0.12	380.00	5655.00	13870	20240920	-24.95	6010	20231107	73.21	13870	-24.95	20240920	7100	46.62	20240805	13870	-24.95	20240920	6010	73.21	20231107	4.72	N	234690	500	88 억		383551	N	N	931	N	00	N
10	20241030	161122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10530	-300	5	-2.77	2380625830	227034	59.99	10820	10820	10390	14070	7590	10830	10485.69	1.81	0	60760	11423	11126	10823	10526	10223	10975	10375	89	3240	500	6710	10	1	17752276	1869	27.71	1.86	12	1.28	380.00	5655.00	13870	20240920	-24.08	6010	20231107	75.21	13870	-24.08	20240920	7100	48.31	20240805	13870	-24.08	20240920	6010	75.21	20231107	4.80	N	234690	500	88 억		321990	N	N	931	N	00	N
11	20241030	151149	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10500	-330	5	-3.05	2311944730	220503	58.26	10820	10820	10390	14070	7590	10830	10484.79	1.81	0	58137	11423	11126	10823	10526	10223	10975	10375	89	3240	500	6710	10	1	17752276	1864	27.63	1.86	12	1.24	380.00	5655.00	13870	20240920	-24.30	6010	20231107	74.71	13870	-24.30	20240920	7100	47.89	20240805	13870	-24.30	20240920	6010	74.71	20231107	4.80	N	234690	500	88 억		321990	N	N	1614	N	00	N
12	20241030	141124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10450	-380	5	-3.51	1867273940	177983	47.03	10820	10820	10390	14070	7590	10830	10491.22	1.81	0	38463	11423	11126	10823	10526	10223	10975	10375	89	3240	500	6710	10	1	17752276	1855	27.50	1.85	12	1.00	380.00	5655.00	13870	20240920	-24.66	6010	20231107	73.88	13870	-24.66	20240920	7100	47.18	20240805	13870	-24.66	20240920	6010	73.88	20231107	4.80	N	234690	500	88 억		321990	N	N	1614	N	00	N
13	20241030	131132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10410	-420	5	-3.88	1588825970	151306	39.98	10820	10820	10390	14070	7590	10830	10500.64	1.81	0	23691	11423	11126	10823	10526	10223	10975	10375	89	3240	500	6710	10	1	17752276	1848	27.39	1.84	12	0.85	380.00	5655.00	13870	20240920	-24.95	6010	20231107	73.21	13870	-24.95	20240920	7100	46.62	20240805	13870	-24.95	20240920	6010	73.21	20231107	4.80	N	234690	500	88 억		321990	N	N	1614	N	00	N
14	20241030	121148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10430	-400	5	-3.69	1279866830	121713	32.16	10820	10820	10390	14070	7590	10830	10515.33	1.81	0	9488	11423	11126	10823	10526	10223	10975	10375	89	3240	500	6710	10	1	17752276	1852	27.45	1.84	12	0.69	380.00	5655.00	13870	20240920	-24.80	6010	20231107	73.54	13870	-24.80	20240920	7100	46.90	20240805	13870	-24.80	20240920	6010	73.54	20231107	4.80	N	234690	500	88 억		321990	N	N	1614	N	00	N
15	20241030	111127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10460	-370	5	-3.42	1059713580	100670	26.60	10820	10820	10390	14070	7590	10830	10526.47	1.81	0	-505	11423	11126	10823	10526	10223	10975	10375	89	3240	500	6710	10	1	17752276	1857	27.53	1.85	12	0.57	380.00	5655.00	13870	20240920	-24.59	6010	20231107	74.04	13870	-24.59	20240920	7100	47.32	20240805	13870	-24.59	20240920	6010	74.04	20231107	4.80	N	234690	500	88 억		321990	N	N	1614	N	00	N
16	20241030	101122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10480	-350	5	-3.23	753920010	71548	18.90	10820	10820	10390	14070	7590	10830	10537.07	1.81	0	-8319	11423	11126	10823	10526	10223	10975	10375	89	3240	500	6710	10	1	17752276	1860	27.58	1.85	12	0.40	380.00	5655.00	13870	20240920	-24.44	6010	20231107	74.38	13870	-24.44	20240920	7100	47.61	20240805	13870	-24.44	20240920	6010	74.38	20231107	4.80	N	234690	500	88 억		321990	N	N	1614	N	00	N
17	20241030	091129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10610	-220	5	-2.03	119063720	11128	2.94	10820	10820	10600	14070	7590	10830	10698.92	1.81	0	-2003	11423	11126	10823	10526	10223	10975	10375	89	3240	500	6710	10	1	17752276	1884	27.92	1.88	12	0.06	380.00	5655.00	13870	20240920	-23.50	6010	20231107	76.54	13870	-23.50	20240920	7100	49.44	20240805	13870	-23.50	20240920	6010	76.54	20231107	4.80	N	234690	500	88 억		321990	N	N	1614	N	00	N
18	20241029	161046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10830	-290	5	-2.61	4036227360	377027	416.53	11120	11120	10520	14450	7790	11120	10705.20	1.44	0	66072	11413	11266	11093	10946	10773	11340	11020	89	3330	500	6890	10	1	17752276	1923	28.50	1.92	12	2.12	380.00	5655.00	13870	20240920	-21.92	6010	20231107	80.20	13870	-21.92	20240920	7100	52.54	20240805	13870	-21.92	20240920	6010	80.20	20231107	4.95	N	234690	500	88 억		255365	N	N	1614	N	00	N
19	20241029	151103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10810	-310	5	-2.79	3916068200	365916	404.26	11120	11120	10520	14450	7790	11120	10702.10	1.44	0	68228	11413	11266	11093	10946	10773	11340	11020	89	3330	500	6890	10	1	17752276	1919	28.45	1.91	12	2.06	380.00	5655.00	13870	20240920	-22.06	6010	20231107	79.87	13870	-22.06	20240920	7100	52.25	20240805	13870	-22.06	20240920	6010	79.87	20231107	4.95	N	234690	500	88 억		255365	N	N	1291	N	00	N
20	20241029	140936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10610	-510	5	-4.59	3461116340	323391	357.27	11120	11120	10520	14450	7790	11120	10702.57	1.44	0	45380	11413	11266	11093	10946	10773	11340	11020	89	3330	500	6890	10	1	17752276	1884	27.92	1.88	12	1.82	380.00	5655.00	13870	20240920	-23.50	6010	20231107	76.54	13870	-23.50	20240920	7100	49.44	20240805	13870	-23.50	20240920	6010	76.54	20231107	4.95	N	234690	500	88 억		255365	N	N	1291	N	00	N
21	20241029	131055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10600	-520	5	-4.68	3235499780	302020	333.66	11120	11120	10520	14450	7790	11120	10712.87	1.44	0	39225	11413	11266	11093	10946	10773	11340	11020	89	3330	500	6890	10	1	17752276	1882	27.89	1.87	12	1.70	380.00	5655.00	13870	20240920	-23.58	6010	20231107	76.37	13870	-23.58	20240920	7100	49.30	20240805	13870	-23.58	20240920	6010	76.37	20231107	4.95	N	234690	500	88 억		255365	N	N	1291	N	00	N
22	20241029	121055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10540	-580	5	-5.22	3007225590	280514	309.91	11120	11120	10520	14450	7790	11120	10720.41	1.44	0	33519	11413	11266	11093	10946	10773	11340	11020	89	3330	500	6890	10	1	17752276	1871	27.74	1.86	12	1.58	380.00	5655.00	13870	20240920	-24.01	6010	20231107	75.37	13870	-24.01	20240920	7100	48.45	20240805	13870	-24.01	20240920	6010	75.37	20231107	4.95	N	234690	500	88 억		255365	N	N	1291	N	00	N
23	20241029	111113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10730	-390	5	-3.51	2620584470	244176	269.76	11120	11120	10530	14450	7790	11120	10732.36	1.44	0	30703	11413	11266	11093	10946	10773	11340	11020	89	3330	500	6890	10	1	17752276	1905	28.24	1.90	12	1.38	380.00	5655.00	13870	20240920	-22.64	6010	20231107	78.54	13870	-22.64	20240920	7100	51.13	20240805	13870	-22.64	20240920	6010	78.54	20231107	4.95	N	234690	500	88 억		255365	N	N	1291	N	00	N
24	20241029	101052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10670	-450	5	-4.05	1149202590	106580	117.75	11120	11120	10660	14450	7790	11120	10782.54	1.44	0	8858	11413	11266	11093	10946	10773	11340	11020	89	3330	500	6890	10	1	17752276	1894	28.08	1.89	12	0.60	380.00	5655.00	13870	20240920	-23.07	6010	20231107	77.54	13870	-23.07	20240920	7100	50.28	20240805	13870	-23.07	20240920	6010	77.54	20231107	4.95	N	234690	500	88 억		255365	N	N	1291	N	00	N
25	20241028	161042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11120	-60	5	-0.54	996283980	89877	63.29	11040	11240	10920	14530	7830	11180	11084.75	1.29	0	26598	11813	11496	11333	11016	10853	11415	10935	89	3350	500	6930	10	1	17752276	1974	29.26	1.97	12	0.51	380.00	5655.00	13870	20240920	-19.83	6010	20231107	85.02	13870	-19.83	20240920	7100	56.62	20240805	13870	-19.83	20240920	6010	85.02	20231107	4.95	N	234690	500	88 억		228322	N	N	1291	N	00	N
26	20241028	151049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11100	-80	5	-0.72	943631810	85138	59.95	11040	11240	10920	14530	7830	11180	11083.56	1.29	0	25967	11813	11496	11333	11016	10853	11415	10935	89	3350	500	6930	10	1	17752276	1971	29.21	1.96	12	0.48	380.00	5655.00	13870	20240920	-19.97	6010	20231107	84.69	13870	-19.97	20240920	7100	56.34	20240805	13870	-19.97	20240920	6010	84.69	20231107	4.95	N	234690	500	88 억		228322	N	N	7	N	00	N
27	20241028	141052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11030	-150	5	-1.34	789006520	71209	50.14	11040	11240	10920	14530	7830	11180	11080.15	1.29	0	17579	11813	11496	11333	11016	10853	11415	10935	89	3350	500	6930	10	1	17752276	1958	29.03	1.95	12	0.40	380.00	5655.00	13870	20240920	-20.48	6010	20231107	83.53	13870	-20.48	20240920	7100	55.35	20240805	13870	-20.48	20240920	6010	83.53	20231107	4.95	N	234690	500	88 억		228322	N	N	7	N	00	N
28	20241028	131046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11100	-80	5	-0.72	575497060	51800	36.47	11040	11240	11000	14530	7830	11180	11109.98	1.29	0	12257	11813	11496	11333	11016	10853	11415	10935	89	3350	500	6930	10	1	17752276	1971	29.21	1.96	12	0.29	380.00	5655.00	13870	20240920	-19.97	6010	20231107	84.69	13870	-19.97	20240920	7100	56.34	20240805	13870	-19.97	20240920	6010	84.69	20231107	4.95	N	234690	500	88 억		228322	N	N	7	N	00	N
29	20241028	121049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11090	-90	5	-0.81	521368160	46909	33.03	11040	11240	11000	14530	7830	11180	11114.46	1.29	0	10425	11813	11496	11333	11016	10853	11415	10935	89	3350	500	6930	10	1	17752276	1969	29.18	1.96	12	0.26	380.00	5655.00	13870	20240920	-20.04	6010	20231107	84.53	13870	-20.04	20240920	7100	56.20	20240805	13870	-20.04	20240920	6010	84.53	20231107	4.95	N	234690	500	88 억		228322	N	N	7	N	00	N
30	20241028	110914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11100	-80	5	-0.72	426095720	38295	26.97	11040	11240	11000	14530	7830	11180	11126.67	1.29	0	8344	11813	11496	11333	11016	10853	11415	10935	89	3350	500	6930	10	1	17752276	1971	29.21	1.96	12	0.22	380.00	5655.00	13870	20240920	-19.97	6010	20231107	84.69	13870	-19.97	20240920	7100	56.34	20240805	13870	-19.97	20240920	6010	84.69	20231107	4.95	N	234690	500	88 억		228322	N	N	7	N	00	N
31	20241028	101036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11140	-40	5	-0.36	354569350	31860	22.43	11040	11240	11000	14530	7830	11180	11128.98	1.29	0	7330	11813	11496	11333	11016	10853	11415	10935	89	3350	500	6930	10	1	17752276	1978	29.32	1.97	12	0.18	380.00	5655.00	13870	20240920	-19.68	6010	20231107	85.36	13870	-19.68	20240920	7100	56.90	20240805	13870	-19.68	20240920	6010	85.36	20231107	4.95	N	234690	500	88 억		228322	N	N	7	N	00	N
32	20241028	091043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11130	-50	5	-0.45	183403880	16530	11.64	11040	11200	11000	14530	7830	11180	11095.21	1.29	0	2234	11813	11496	11333	11016	10853	11415	10935	89	3350	500	6930	10	1	17752276	1976	29.29	1.97	12	0.09	380.00	5655.00	13870	20240920	-19.75	6010	20231107	85.19	13870	-19.75	20240920	7100	56.76	20240805	13870	-19.75	20240920	6010	85.19	20231107	4.95	N	234690	500	88 억		228322	N	N	7	N	00	N
33	20241025	161046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11180	-500	5	-4.28	1566044140	138546	79.56	11530	11650	11170	15180	8180	11680	11305.38	1.48	0	-35622	12160	11920	11560	11320	10960	12040	11440	89	3500	500	7240	10	1	17752276	1985	29.42	1.98	12	0.78	380.00	5655.00	13870	20240920	-19.39	6010	20231107	86.02	13870	-19.39	20240920	7100	57.46	20240805	13870	-19.39	20240920	6010	86.02	20231107	5.02	N	234690	500	88 억		263531	N	N	7	N	00	N
34	20241025	151049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11200	-480	5	-4.11	1429017130	126300	72.53	11530	11650	11170	15180	8180	11680	11314.47	1.48	0	-35611	12160	11920	11560	11320	10960	12040	11440	89	3500	500	7240	10	1	17752276	1988	29.47	1.98	12	0.71	380.00	5655.00	13870	20240920	-19.25	6010	20231107	86.36	13870	-19.25	20240920	7100	57.75	20240805	13870	-19.25	20240920	6010	86.36	20231107	5.02	N	234690	500	88 억		263531	N	N	35	N	00	N
35	20241025	141046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11320	-360	5	-3.08	1303808520	115139	66.12	11530	11650	11200	15180	8180	11680	11323.78	1.48	0	-35584	12160	11920	11560	11320	10960	12040	11440	89	3500	500	7240	10	1	17752276	2010	29.79	2.00	12	0.65	380.00	5655.00	13870	20240920	-18.39	6010	20231107	88.35	13870	-18.39	20240920	7100	59.44	20240805	13870	-18.39	20240920	6010	88.35	20231107	5.02	N	234690	500	88 억		263531	N	N	35	N	00	N
36	20241025	131048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11330	-350	5	-3.00	1245383290	109965	63.15	11530	11650	11200	15180	8180	11680	11325.27	1.48	0	-34564	12160	11920	11560	11320	10960	12040	11440	89	3500	500	7240	10	1	17752276	2011	29.82	2.00	12	0.62	380.00	5655.00	13870	20240920	-18.31	6010	20231107	88.52	13870	-18.31	20240920	7100	59.58	20240805	13870	-18.31	20240920	6010	88.52	20231107	5.02	N	234690	500	88 억		263531	N	N	35	N	00	N
37	20241025	121050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11230	-450	5	-3.85	1165074580	102842	59.06	11530	11650	11200	15180	8180	11680	11328.78	1.48	0	-34489	12160	11920	11560	11320	10960	12040	11440	89	3500	500	7240	10	1	17752276	1994	29.55	1.99	12	0.58	380.00	5655.00	13870	20240920	-19.03	6010	20231107	86.86	13870	-19.03	20240920	7100	58.17	20240805	13870	-19.03	20240920	6010	86.86	20231107	5.02	N	234690	500	88 억		263531	N	N	35	N	00	N
38	20241025	111045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11240	-440	5	-3.77	1036773010	91424	52.50	11530	11650	11200	15180	8180	11680	11340.27	1.48	0	-34857	12160	11920	11560	11320	10960	12040	11440	89	3500	500	7240	10	1	17752276	1995	29.58	1.99	12	0.51	380.00	5655.00	13870	20240920	-18.96	6010	20231107	87.02	13870	-18.96	20240920	7100	58.31	20240805	13870	-18.96	20240920	6010	87.02	20231107	5.02	N	234690	500	88 억		263531	N	N	35	N	00	N
39	20241025	101045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11340	-340	5	-2.91	589646030	51811	29.75	11530	11650	11310	15180	8180	11680	11380.71	1.48	0	-15076	12160	11920	11560	11320	10960	12040	11440	89	3500	500	7240	10	1	17752276	2013	29.84	2.01	12	0.29	380.00	5655.00	13870	20240920	-18.24	6010	20231107	88.69	13870	-18.24	20240920	7100	59.72	20240805	13870	-18.24	20240920	6010	88.69	20231107	5.02	N	234690	500	88 억		263531	N	N	35	N	00	N
40	20241025	091050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11340	-340	5	-2.91	156478060	13688	7.86	11530	11650	11330	15180	8180	11680	11431.77	1.48	0	-114	12160	11920	11560	11320	10960	12040	11440	89	3500	500	7240	10	1	17752276	2013	29.84	2.01	12	0.08	380.00	5655.00	13870	20240920	-18.24	6010	20231107	88.69	13870	-18.24	20240920	7100	59.72	20240805	13870	-18.24	20240920	6010	88.69	20231107	5.02	N	234690	500	88 억		263531	N	N	35	N	00	N
41	20241024	161025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11680	100	2	0.86	2000685930	173539	70.85	11460	11800	11200	15050	8110	11580	11528.68	1.41	0	12905	12153	11866	11613	11326	11073	11740	11200	89	3470	500	7170	10	1	17752276	2073	30.74	2.07	12	0.98	380.00	5655.00	13870	20240920	-15.79	6010	20231107	94.34	13870	-15.79	20240920	7100	64.51	20240805	13870	-15.79	20240920	6010	94.34	20231107	5.11	N	234690	500	88 억		250721	N	N	35	N	00	N
42	20241024	151036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11740	160	2	1.38	1921162090	166734	68.08	11460	11800	11200	15050	8110	11580	11522.32	1.41	0	13037	12153	11866	11613	11326	11073	11740	11200	89	3470	500	7170	10	1	17752276	2084	30.89	2.08	12	0.94	380.00	5655.00	13870	20240920	-15.36	6010	20231107	95.34	13870	-15.36	20240920	7100	65.35	20240805	13870	-15.36	20240920	6010	95.34	20231107	5.11	N	234690	500	88 억		250721	N	N	52	N	00	N
43	20241024	141022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11600	20	2	0.17	1345136750	117551	47.99	11460	11690	11200	15050	8110	11580	11443.01	1.41	0	15720	12153	11866	11613	11326	11073	11740	11200	89	3470	500	7170	10	1	17752276	2059	30.53	2.05	12	0.66	380.00	5655.00	13870	20240920	-16.37	6010	20231107	93.01	13870	-16.37	20240920	7100	63.38	20240805	13870	-16.37	20240920	6010	93.01	20231107	5.11	N	234690	500	88 억		250721	N	N	52	N	00	N
44	20241024	131034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11600	20	2	0.17	1160380890	101518	41.45	11460	11690	11200	15050	8110	11580	11430.30	1.41	0	9870	12153	11866	11613	11326	11073	11740	11200	89	3470	500	7170	10	1	17752276	2059	30.53	2.05	12	0.57	380.00	5655.00	13870	20240920	-16.37	6010	20231107	93.01	13870	-16.37	20240920	7100	63.38	20240805	13870	-16.37	20240920	6010	93.01	20231107	5.11	N	234690	500	88 억		250721	N	N	52	N	00	N
45	20241024	121030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11630	50	2	0.43	1044945860	91552	37.38	11460	11690	11200	15050	8110	11580	11413.69	1.41	0	14393	12153	11866	11613	11326	11073	11740	11200	89	3470	500	7170	10	1	17752276	2065	30.61	2.06	12	0.52	380.00	5655.00	13870	20240920	-16.15	6010	20231107	93.51	13870	-16.15	20240920	7100	63.80	20240805	13870	-16.15	20240920	6010	93.51	20231107	5.11	N	234690	500	88 억		250721	N	N	52	N	00	N
46	20241024	111027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11600	20	2	0.17	826678260	72802	29.72	11460	11610	11200	15050	8110	11580	11355.16	1.41	0	4614	12153	11866	11613	11326	11073	11740	11200	89	3470	500	7170	10	1	17752276	2059	30.53	2.05	12	0.41	380.00	5655.00	13870	20240920	-16.37	6010	20231107	93.01	13870	-16.37	20240920	7100	63.38	20240805	13870	-16.37	20240920	6010	93.01	20231107	5.11	N	234690	500	88 억		250721	N	N	52	N	00	N
47	20241024	100944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11220	-360	5	-3.11	473007020	41914	17.11	11460	11470	11200	15050	8110	11580	11285.18	1.41	0	-12840	12153	11866	11613	11326	11073	11740	11200	89	3470	500	7170	10	1	17752276	1992	29.53	1.98	12	0.24	380.00	5655.00	13870	20240920	-19.11	6010	20231107	86.69	13870	-19.11	20240920	7100	58.03	20240805	13870	-19.11	20240920	6010	86.69	20231107	5.11	N	234690	500	88 억		250721	N	N	52	N	00	N
48	20241024	091057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11380	-200	5	-1.73	164859050	14519	5.93	11460	11470	11210	15050	8110	11580	11354.71	1.41	0	-5930	12153	11866	11613	11326	11073	11740	11200	89	3470	500	7170	10	1	17752276	2020	29.95	2.01	12	0.08	380.00	5655.00	13870	20240920	-17.95	6010	20231107	89.35	13870	-17.95	20240920	7100	60.28	20240805	13870	-17.95	20240920	6010	89.35	20231107	5.11	N	234690	500	88 억		250721	N	N	52	N	00	N
49	20241023	161033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11580	-10	5	-0.09	2827929120	242897	74.15	11750	11900	11360	15060	8120	11590	11642.53	1.53	0	-22271	12183	11886	11673	11376	11163	12035	11525	89	3470	500	7180	10	1	17752276	2056	30.47	2.05	12	1.37	380.00	5655.00	13870	20240920	-16.51	6010	20231107	92.68	13870	-16.51	20240920	7100	63.10	20240805	13870	-16.51	20240920	6010	92.68	20231107	5.18	N	234690	500	88 억		272163	N	N	52	N	00	N
50	20241023	151055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11450	-140	5	-1.21	2741289400	235399	71.86	11750	11900	11360	15060	8120	11590	11645.30	1.53	0	-19082	12183	11886	11673	11376	11163	12035	11525	89	3470	500	7180	10	1	17752276	2033	30.13	2.02	12	1.33	380.00	5655.00	13870	20240920	-17.45	6010	20231107	90.52	13870	-17.45	20240920	7100	61.27	20240805	13870	-17.45	20240920	6010	90.52	20231107	5.18	N	234690	500	88 억		272163	N	N	343	N	00	N
51	20241023	141101	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11430	-160	5	-1.38	2513359430	215484	65.78	11750	11900	11360	15060	8120	11590	11663.80	1.53	0	-23689	12183	11886	11673	11376	11163	12035	11525	89	3470	500	7180	10	1	17752276	2029	30.08	2.02	12	1.21	380.00	5655.00	13870	20240920	-17.59	6010	20231107	90.18	13870	-17.59	20240920	7100	60.99	20240805	13870	-17.59	20240920	6010	90.18	20231107	5.18	N	234690	500	88 억		272163	N	N	343	N	00	N
52	20241023	131042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11580	-10	5	-0.09	2153158720	184165	56.22	11750	11900	11420	15060	8120	11590	11691.49	1.53	0	-17810	12183	11886	11673	11376	11163	12035	11525	89	3470	500	7180	10	1	17752276	2056	30.47	2.05	12	1.04	380.00	5655.00	13870	20240920	-16.51	6010	20231107	92.68	13870	-16.51	20240920	7100	63.10	20240805	13870	-16.51	20240920	6010	92.68	20231107	5.18	N	234690	500	88 억		272163	N	N	343	N	00	N
53	20241023	121037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11720	130	2	1.12	1934663470	165353	50.47	11750	11900	11420	15060	8120	11590	11700.24	1.53	0	-11908	12183	11886	11673	11376	11163	12035	11525	89	3470	500	7180	10	1	17752276	2081	30.84	2.07	12	0.93	380.00	5655.00	13870	20240920	-15.50	6010	20231107	95.01	13870	-15.50	20240920	7100	65.07	20240805	13870	-15.50	20240920	6010	95.01	20231107	5.18	N	234690	500	88 억		272163	N	N	343	N	00	N
54	20241023	111031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11770	180	2	1.55	1778020800	151991	46.40	11750	11900	11420	15060	8120	11590	11698.23	1.53	0	-7101	12183	11886	11673	11376	11163	12035	11525	89	3470	500	7180	10	1	17752276	2089	30.97	2.08	12	0.86	380.00	5655.00	13870	20240920	-15.14	6010	20231107	95.84	13870	-15.14	20240920	7100	65.77	20240805	13870	-15.14	20240920	6010	95.84	20231107	5.18	N	234690	500	88 억		272163	N	N	343	N	00	N
55	20241023	101036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11800	210	2	1.81	1055578920	90220	27.54	11750	11900	11420	15060	8120	11590	11700.12	1.53	0	-5949	12183	11886	11673	11376	11163	12035	11525	89	3470	500	7180	10	1	17752276	2095	31.05	2.09	12	0.51	380.00	5655.00	13870	20240920	-14.92	6010	20231107	96.34	13870	-14.92	20240920	7100	66.20	20240805	13870	-14.92	20240920	6010	96.34	20231107	5.18	N	234690	500	88 억		272163	N	N	343	N	00	N
56	20241023	091037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11590	0	3	0.00	358842960	30681	9.37	11750	11810	11540	15060	8120	11590	11696.11	1.53	0	-9706	12183	11886	11673	11376	11163	12035	11525	89	3470	500	7180	10	1	17752276	2057	30.50	2.05	12	0.17	380.00	5655.00	13870	20240920	-16.44	6010	20231107	92.85	13870	-16.44	20240920	7100	63.24	20240805	13870	-16.44	20240920	6010	92.85	20231107	5.18	N	234690	500	88 억		272163	N	N	343	N	00	N
57	20241022	161023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11590	-60	5	-0.52	3811867480	324042	211.94	11540	11970	11460	15140	8160	11650	11763.64	1.74	0	-36714	12043	11846	11453	11256	10863	11945	11355	89	3490	500	7220	10	1	17752276	2057	30.50	2.05	12	1.83	380.00	5655.00	13870	20240920	-16.44	6010	20231107	92.85	13870	-16.44	20240920	7100	63.24	20240805	13870	-16.44	20240920	6010	92.85	20231107	5.24	N	234690	500	88 억		308837	N	N	342	N	00	N
58	20241022	151036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11560	-90	5	-0.77	3761974220	319738	209.13	11540	11970	11460	15140	8160	11650	11765.80	1.74	0	-37296	12043	11846	11453	11256	10863	11945	11355	89	3490	500	7220	10	1	17752276	2052	30.42	2.04	12	1.80	380.00	5655.00	13870	20240920	-16.65	6010	20231107	92.35	13870	-16.65	20240920	7100	62.82	20240805	13870	-16.65	20240920	6010	92.35	20231107	5.24	N	234690	500	88 억		308837	N	N	455	N	00	N
59	20241022	141036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11800	150	2	1.29	3372118340	286345	187.28	11540	11970	11460	15140	8160	11650	11776.42	1.74	0	-42787	12043	11846	11453	11256	10863	11945	11355	89	3490	500	7220	10	1	17752276	2095	31.05	2.09	12	1.61	380.00	5655.00	13870	20240920	-14.92	6010	20231107	96.34	13870	-14.92	20240920	7100	66.20	20240805	13870	-14.92	20240920	6010	96.34	20231107	5.24	N	234690	500	88 억		308837	N	N	455	N	00	N
60	20241022	131037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11510	-140	5	-1.20	3103119230	263366	172.26	11540	11970	11460	15140	8160	11650	11782.54	1.74	0	-42757	12043	11846	11453	11256	10863	11945	11355	89	3490	500	7220	10	1	17752276	2043	30.29	2.04	12	1.48	380.00	5655.00	13870	20240920	-17.02	6010	20231107	91.51	13870	-17.02	20240920	7100	62.11	20240805	13870	-17.02	20240920	6010	91.51	20231107	5.24	N	234690	500	88 억		308837	N	N	455	N	00	N
61	20241022	121033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11760	110	2	0.94	2944594020	249729	163.34	11540	11970	11460	15140	8160	11650	11791.16	1.74	0	-40091	12043	11846	11453	11256	10863	11945	11355	89	3490	500	7220	10	1	17752276	2088	30.95	2.08	12	1.41	380.00	5655.00	13870	20240920	-15.21	6010	20231107	95.67	13870	-15.21	20240920	7100	65.63	20240805	13870	-15.21	20240920	6010	95.67	20231107	5.24	N	234690	500	88 억		308837	N	N	455	N	00	N
62	20241022	111029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11650	0	3	0.00	2760815940	234025	153.06	11540	11970	11460	15140	8160	11650	11797.10	1.74	0	-39440	12043	11846	11453	11256	10863	11945	11355	89	3490	500	7220	10	1	17752276	2068	30.66	2.06	12	1.32	380.00	5655.00	13870	20240920	-16.01	6010	20231107	93.84	13870	-16.01	20240920	7100	64.08	20240805	13870	-16.01	20240920	6010	93.84	20231107	5.24	N	234690	500	88 억		308837	N	N	455	N	00	N
63	20241022	101031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11550	-100	5	-0.86	2605276840	220612	144.29	11540	11970	11460	15140	8160	11650	11809.32	1.74	0	-36409	12043	11846	11453	11256	10863	11945	11355	89	3490	500	7220	10	1	17752276	2050	30.39	2.04	12	1.24	380.00	5655.00	13870	20240920	-16.73	6010	20231107	92.18	13870	-16.73	20240920	7100	62.68	20240805	13870	-16.73	20240920	6010	92.18	20231107	5.24	N	234690	500	88 억		308837	N	N	455	N	00	N
64	20241022	091031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11530	-120	5	-1.03	98245420	8495	5.56	11540	11650	11460	15140	8160	11650	11565.09	1.74	0	-2995	12043	11846	11453	11256	10863	11945	11355	89	3490	500	7220	10	1	17752276	2047	30.34	2.04	12	0.05	380.00	5655.00	13870	20240920	-16.87	6010	20231107	91.85	13870	-16.87	20240920	7100	62.39	20240805	13870	-16.87	20240920	6010	91.85	20231107	5.24	N	234690	500	88 억		308837	N	N	455	N	00	N
65	20241021	161020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11650	350	2	3.10	1722149620	151198	55.35	11390	11650	11060	14690	7910	11300	11388.97	1.64	0	13247	12066	11682	11446	11062	10826	11565	10945	89	3390	500	7000	10	1	17752276	2068	30.66	2.06	12	0.85	380.00	5655.00	13870	20240920	-16.01	6010	20231107	93.84	13870	-16.01	20240920	7100	64.08	20240805	13870	-16.01	20240920	6010	93.84	20231107	5.54	N	234690	500	88 억		290852	N	N	455	N	00	N
66	20241021	151026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11600	300	2	2.65	1551214810	136499	49.97	11390	11650	11060	14690	7910	11300	11364.29	1.64	0	17459	12066	11682	11446	11062	10826	11565	10945	89	3390	500	7000	10	1	17752276	2059	30.53	2.05	12	0.77	380.00	5655.00	13870	20240920	-16.37	6010	20231107	93.01	13870	-16.37	20240920	7100	63.38	20240805	13870	-16.37	20240920	6010	93.01	20231107	5.54	N	234690	500	88 억		290852	N	N	340	N	00	N
67	20241021	141030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11460	160	2	1.42	1249991790	110430	40.42	11390	11550	11060	14690	7910	11300	11319.31	1.64	0	18182	12066	11682	11446	11062	10826	11565	10945	89	3390	500	7000	10	1	17752276	2034	30.16	2.03	12	0.62	380.00	5655.00	13870	20240920	-17.38	6010	20231107	90.68	13870	-17.38	20240920	7100	61.41	20240805	13870	-17.38	20240920	6010	90.68	20231107	5.54	N	234690	500	88 억		290852	N	N	340	N	00	N
68	20241021	131026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11440	140	2	1.24	1183693850	104626	38.30	11390	11550	11060	14690	7910	11300	11313.57	1.64	0	17276	12066	11682	11446	11062	10826	11565	10945	89	3390	500	7000	10	1	17752276	2031	30.11	2.02	12	0.59	380.00	5655.00	13870	20240920	-17.52	6010	20231107	90.35	13870	-17.52	20240920	7100	61.13	20240805	13870	-17.52	20240920	6010	90.35	20231107	5.54	N	234690	500	88 억		290852	N	N	340	N	00	N
69	20241021	121026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11530	230	2	2.04	1071298600	94826	34.71	11390	11550	11060	14690	7910	11300	11297.52	1.64	0	18211	12066	11682	11446	11062	10826	11565	10945	89	3390	500	7000	10	1	17752276	2047	30.34	2.04	12	0.53	380.00	5655.00	13870	20240920	-16.87	6010	20231107	91.85	13870	-16.87	20240920	7100	62.39	20240805	13870	-16.87	20240920	6010	91.85	20231107	5.54	N	234690	500	88 억		290852	N	N	340	N	00	N
70	20241021	111020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11440	140	2	1.24	909796020	80767	29.57	11390	11470	11060	14690	7910	11300	11264.45	1.64	0	14972	12066	11682	11446	11062	10826	11565	10945	89	3390	500	7000	10	1	17752276	2031	30.11	2.02	12	0.45	380.00	5655.00	13870	20240920	-17.52	6010	20231107	90.35	13870	-17.52	20240920	7100	61.13	20240805	13870	-17.52	20240920	6010	90.35	20231107	5.54	N	234690	500	88 억		290852	N	N	340	N	00	N
71	20241021	101025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11310	10	2	0.09	681165840	60700	22.22	11390	11450	11060	14690	7910	11300	11221.84	1.64	0	12619	12066	11682	11446	11062	10826	11565	10945	89	3390	500	7000	10	1	17752276	2008	29.76	2.00	12	0.34	380.00	5655.00	13870	20240920	-18.46	6010	20231107	88.19	13870	-18.46	20240920	7100	59.30	20240805	13870	-18.46	20240920	6010	88.19	20231107	5.54	N	234690	500	88 억		290852	N	N	340	N	00	N
72	20241021	091023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11270	-30	5	-0.27	121877000	10746	3.93	11390	11450	11250	14690	7910	11300	11341.62	1.64	0	-1614	12066	11682	11446	11062	10826	11565	10945	89	3390	500	7000	10	1	17752276	2001	29.66	1.99	12	0.06	380.00	5655.00	13870	20240920	-18.75	6010	20231107	87.52	13870	-18.75	20240920	7100	58.73	20240805	13870	-18.75	20240920	6010	87.52	20231107	5.54	N	234690	500	88 억		290852	N	N	340	N	00	N
73	20241018	161022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11300	-390	5	-3.34	3095659340	270489	34.46	11500	11830	11210	15190	8190	11690	11443.94	1.58	0	9353	13016	12352	11896	11232	10776	12125	11005	89	3500	500	7240	10	1	17752276	2006	29.74	2.00	12	1.52	380.00	5655.00	13870	20240920	-18.53	6010	20231107	88.02	13870	-18.53	20240920	7100	59.15	20240805	13870	-18.53	20240920	6010	88.02	20231107	5.63	N	234690	500	88 억		280377	N	N	340	N	00	N
74	20241018	151046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11360	-330	5	-2.82	2895896110	252873	32.22	11500	11830	11210	15190	8190	11690	11450.92	1.58	0	-2857	13016	12352	11896	11232	10776	12125	11005	89	3500	500	7240	10	1	17752276	2017	29.89	2.01	12	1.42	380.00	5655.00	13870	20240920	-18.10	6010	20231107	89.02	13870	-18.10	20240920	7100	60.00	20240805	13870	-18.10	20240920	6010	89.02	20231107	5.63	N	234690	500	88 억		280377	N	N	69	N	00	N
75	20241018	141047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11340	-350	5	-2.99	2659527120	232039	29.56	11500	11830	11210	15190	8190	11690	11460.44	1.58	0	-8274	13016	12352	11896	11232	10776	12125	11005	89	3500	500	7240	10	1	17752276	2013	29.84	2.01	12	1.31	380.00	5655.00	13870	20240920	-18.24	6010	20231107	88.69	13870	-18.24	20240920	7100	59.72	20240805	13870	-18.24	20240920	6010	88.69	20231107	5.63	N	234690	500	88 억		280377	N	N	69	N	00	N
76	20241018	131033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11270	-420	5	-3.59	2443716170	212905	27.12	11500	11830	11230	15190	8190	11690	11476.84	1.58	0	-10950	13016	12352	11896	11232	10776	12125	11005	89	3500	500	7240	10	1	17752276	2001	29.66	1.99	12	1.20	380.00	5655.00	13870	20240920	-18.75	6010	20231107	87.52	13870	-18.75	20240920	7100	58.73	20240805	13870	-18.75	20240920	6010	87.52	20231107	5.63	N	234690	500	88 억		280377	N	N	69	N	00	N
77	20241018	121045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11270	-420	5	-3.59	2290250560	199304	25.39	11500	11830	11230	15190	8190	11690	11490.12	1.58	0	-15275	13016	12352	11896	11232	10776	12125	11005	89	3500	500	7240	10	1	17752276	2001	29.66	1.99	12	1.12	380.00	5655.00	13870	20240920	-18.75	6010	20231107	87.52	13870	-18.75	20240920	7100	58.73	20240805	13870	-18.75	20240920	6010	87.52	20231107	5.63	N	234690	500	88 억		280377	N	N	69	N	00	N
78	20241018	111042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11370	-320	5	-2.74	1814702520	157180	20.02	11500	11830	11330	15190	8190	11690	11544.34	1.58	0	-21307	13016	12352	11896	11232	10776	12125	11005	89	3500	500	7240	10	1	17752276	2018	29.92	2.01	12	0.89	380.00	5655.00	13870	20240920	-18.02	6010	20231107	89.18	13870	-18.02	20240920	7100	60.14	20240805	13870	-18.02	20240920	6010	89.18	20231107	5.63	N	234690	500	88 억		280377	N	N	69	N	00	N
79	20241018	101028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11540	-150	5	-1.28	1285454440	110840	14.12	11500	11830	11400	15190	8190	11690	11596.44	1.58	0	-5795	13016	12352	11896	11232	10776	12125	11005	89	3500	500	7240	10	1	17752276	2049	30.37	2.04	12	0.62	380.00	5655.00	13870	20240920	-16.80	6010	20231107	92.01	13870	-16.80	20240920	7100	62.54	20240805	13870	-16.80	20240920	6010	92.01	20231107	5.63	N	234690	500	88 억		280377	N	N	69	N	00	N
80	20241018	091027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11740	50	2	0.43	628680470	54446	6.94	11500	11740	11400	15190	8190	11690	11543.85	1.58	0	2284	13016	12352	11896	11232	10776	12125	11005	89	3500	500	7240	10	1	17752276	2084	30.89	2.08	12	0.31	380.00	5655.00	13870	20240920	-15.36	6010	20231107	95.34	13870	-15.36	20240920	7100	65.35	20240805	13870	-15.36	20240920	6010	95.34	20231107	5.63	N	234690	500	88 억		280377	N	N	69	N	00	N
81	20241017	161025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11690	-550	5	-4.49	9395756320	778755	415.30	12180	12560	11440	15910	8570	12240	12066.02	1.74	0	-30647	12486	12362	12226	12102	11966	12425	12165	89	3670	500	7580	10	1	17752276	2075	30.76	2.07	12	4.39	380.00	5655.00	13870	20240920	-15.72	6010	20231107	94.51	13870	-15.72	20240920	7100	64.65	20240805	13870	-15.72	20240920	6010	94.51	20231107	5.69	N	234690	500	88 억		309760	N	N	69	N	00	N
82	20241017	151028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11680	-560	5	-4.58	8965684020	741846	395.62	12180	12560	11440	15910	8570	12240	12085.63	1.74	0	-29326	12486	12362	12226	12102	11966	12425	12165	89	3670	500	7580	10	1	17752276	2073	30.74	2.07	12	4.18	380.00	5655.00	13870	20240920	-15.79	6010	20231107	94.34	13870	-15.79	20240920	7100	64.51	20240805	13870	-15.79	20240920	6010	94.34	20231107	5.69	N	234690	500	88 억		309760	N	N	337	N	00	N
83	20241017	141031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12380	140	2	1.14	4831622030	397419	211.94	12180	12460	11700	15910	8570	12240	12157.49	1.74	0	34238	12486	12362	12226	12102	11966	12425	12165	89	3670	500	7580	10	1	17752276	2198	32.58	2.19	12	2.24	380.00	5655.00	13870	20240920	-10.74	6010	20231107	105.99	13870	-10.74	20240920	7100	74.37	20240805	13870	-10.74	20240920	6010	105.99	20231107	5.69	N	234690	500	88 억		309760	N	N	337	N	00	N
84	20241017	131026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12230	-10	5	-0.08	3883326860	320439	170.89	12180	12460	11700	15910	8570	12240	12118.75	1.74	0	24169	12486	12362	12226	12102	11966	12425	12165	89	3670	500	7580	10	1	17752276	2171	32.18	2.16	12	1.81	380.00	5655.00	13870	20240920	-11.82	6010	20231107	103.49	13870	-11.82	20240920	7100	72.25	20240805	13870	-11.82	20240920	6010	103.49	20231107	5.69	N	234690	500	88 억		309760	N	N	337	N	00	N
85	20241017	121032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12390	150	2	1.23	3185997960	264021	140.80	12180	12410	11700	15910	8570	12240	12067.18	1.74	0	8746	12486	12362	12226	12102	11966	12425	12165	89	3670	500	7580	10	1	17752276	2200	32.61	2.19	12	1.49	380.00	5655.00	13870	20240920	-10.67	6010	20231107	106.16	13870	-10.67	20240920	7100	74.51	20240805	13870	-10.67	20240920	6010	106.16	20231107	5.69	N	234690	500	88 억		309760	N	N	337	N	00	N
86	20241017	111030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11910	-330	5	-2.70	1650971420	138717	73.98	12180	12290	11700	15910	8570	12240	11901.60	1.74	0	-22772	12486	12362	12226	12102	11966	12425	12165	89	3670	500	7580	10	1	17752276	2114	31.34	2.11	12	0.78	380.00	5655.00	13870	20240920	-14.13	6010	20231107	98.17	13870	-14.13	20240920	7100	67.75	20240805	13870	-14.13	20240920	6010	98.17	20231107	5.69	N	234690	500	88 억		309760	N	N	337	N	00	N
87	20241017	101027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11760	-480	5	-3.92	1314551660	110236	58.79	12180	12290	11700	15910	8570	12240	11924.75	1.74	0	-32786	12486	12362	12226	12102	11966	12425	12165	89	3670	500	7580	10	1	17752276	2088	30.95	2.08	12	0.62	380.00	5655.00	13870	20240920	-15.21	6010	20231107	95.67	13870	-15.21	20240920	7100	65.63	20240805	13870	-15.21	20240920	6010	95.67	20231107	5.69	N	234690	500	88 억		309760	N	N	337	N	00	N
88	20241017	091021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12000	-240	5	-1.96	337375290	27835	14.84	12180	12290	12000	15910	8570	12240	12120.33	1.74	0	-15184	12486	12362	12226	12102	11966	12425	12165	89	3670	500	7580	10	1	17752276	2130	31.58	2.12	12	0.16	380.00	5655.00	13870	20240920	-13.48	6010	20231107	99.67	13870	-13.48	20240920	7100	69.01	20240805	13870	-13.48	20240920	6010	99.67	20231107	5.69	N	234690	500	88 억		309760	N	N	337	N	00	N
89	20241016	161016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12240	-200	5	-1.61	2244816120	184377	69.62	12180	12350	12090	16170	8710	12440	12174.93	1.56	0	30392	12780	12610	12350	12180	11920	12695	12265	89	3730	500	7710	10	1	17752276	2173	32.21	2.16	12	1.04	380.00	5655.00	13870	20240920	-11.75	6010	20231107	103.66	13870	-11.75	20240920	7100	72.39	20240805	13870	-11.75	20240920	6010	103.66	20231107	5.85	N	234690	500	88 억		277692	N	N	337	N	00	N
90	20241016	151022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12240	-200	5	-1.61	2127107590	174763	65.99	12180	12350	12090	16170	8710	12440	12171.32	1.56	0	29596	12780	12610	12350	12180	11920	12695	12265	89	3730	500	7710	10	1	17752276	2173	32.21	2.16	12	0.98	380.00	5655.00	13870	20240920	-11.75	6010	20231107	103.66	13870	-11.75	20240920	7100	72.39	20240805	13870	-11.75	20240920	6010	103.66	20231107	5.85	N	234690	500	88 억		277692	N	N	435	N	00	N
91	20241016	141023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12180	-260	5	-2.09	1855561640	152491	57.58	12180	12350	12090	16170	8710	12440	12168.26	1.56	0	18883	12780	12610	12350	12180	11920	12695	12265	89	3730	500	7710	10	1	17752276	2162	32.05	2.15	12	0.86	380.00	5655.00	13870	20240920	-12.18	6010	20231107	102.66	13870	-12.18	20240920	7100	71.55	20240805	13870	-12.18	20240920	6010	102.66	20231107	5.85	N	234690	500	88 억		277692	N	N	435	N	00	N
92	20241016	131018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12170	-270	5	-2.17	1594677730	131010	49.47	12180	12350	12100	16170	8710	12440	12172.10	1.56	0	13413	12780	12610	12350	12180	11920	12695	12265	89	3730	500	7710	10	1	17752276	2160	32.03	2.15	12	0.74	380.00	5655.00	13870	20240920	-12.26	6010	20231107	102.50	13870	-12.26	20240920	7100	71.41	20240805	13870	-12.26	20240920	6010	102.50	20231107	5.85	N	234690	500	88 억		277692	N	N	435	N	00	N
93	20241016	121018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12190	-250	5	-2.01	1304906370	107152	40.46	12180	12350	12100	16170	8710	12440	12177.99	1.56	0	8270	12780	12610	12350	12180	11920	12695	12265	89	3730	500	7710	10	1	17752276	2164	32.08	2.16	12	0.60	380.00	5655.00	13870	20240920	-12.11	6010	20231107	102.83	13870	-12.11	20240920	7100	71.69	20240805	13870	-12.11	20240920	6010	102.83	20231107	5.85	N	234690	500	88 억		277692	N	N	435	N	00	N
94	20241016	111016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12200	-240	5	-1.93	1135059780	93185	35.19	12180	12350	12100	16170	8710	12440	12180.60	1.56	0	5160	12780	12610	12350	12180	11920	12695	12265	89	3730	500	7710	10	1	17752276	2166	32.11	2.16	12	0.52	380.00	5655.00	13870	20240920	-12.04	6010	20231107	103.00	13870	-12.04	20240920	7100	71.83	20240805	13870	-12.04	20240920	6010	103.00	20231107	5.85	N	234690	500	88 억		277692	N	N	435	N	00	N
95	20241016	101016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12220	-220	5	-1.77	849919540	69791	26.35	12180	12350	12100	16170	8710	12440	12177.91	1.56	0	1995	12780	12610	12350	12180	11920	12695	12265	89	3730	500	7710	10	1	17752276	2169	32.16	2.16	12	0.39	380.00	5655.00	13870	20240920	-11.90	6010	20231107	103.33	13870	-11.90	20240920	7100	72.11	20240805	13870	-11.90	20240920	6010	103.33	20231107	5.85	N	234690	500	88 억		277692	N	N	435	N	00	N
96	20241016	091019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12180	-260	5	-2.09	224897020	18421	6.96	12180	12350	12160	16170	8710	12440	12208.21	1.56	0	5300	12780	12610	12350	12180	11920	12695	12265	89	3730	500	7710	10	1	17752276	2162	32.05	2.15	12	0.10	380.00	5655.00	13870	20240920	-12.18	6010	20231107	102.66	13870	-12.18	20240920	7100	71.55	20240805	13870	-12.18	20240920	6010	102.66	20231107	5.85	N	234690	500	88 억		277692	N	N	435	N	00	N
97	20241015	161012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12440	-110	5	-0.88	3205523440	261095	57.56	12420	12520	12090	16310	8790	12550	12277.05	1.54	0	-17	13043	12796	12453	12206	11863	12920	12330	89	3760	500	7780	10	1	17752276	2208	32.74	2.20	12	1.47	380.00	5655.00	13870	20240920	-10.31	6010	20231107	106.99	13870	-10.31	20240920	7100	75.21	20240805	13870	-10.31	20240920	6010	106.99	20231107	6.27	N	234690	500	88 억		272950	N	N	435	N	00	N
98	20241015	151020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12450	-100	5	-0.80	3089342300	251759	55.50	12420	12520	12090	16310	8790	12550	12271.01	1.54	0	-1285	13043	12796	12453	12206	11863	12920	12330	89	3760	500	7780	10	1	17752276	2210	32.76	2.20	12	1.42	380.00	5655.00	13870	20240920	-10.24	6010	20231107	107.15	13870	-10.24	20240920	7100	75.35	20240805	13870	-10.24	20240920	6010	107.15	20231107	6.27	N	234690	500	88 억		272950	N	N	2	N	00	N
99	20241015	141020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12320	-230	5	-1.83	2330238200	190677	42.04	12420	12430	12090	16310	8790	12550	12220.84	1.54	0	-9780	13043	12796	12453	12206	11863	12920	12330	89	3760	500	7780	10	1	17752276	2187	32.42	2.18	12	1.07	380.00	5655.00	13870	20240920	-11.18	6010	20231107	104.99	13870	-11.18	20240920	7100	73.52	20240805	13870	-11.18	20240920	6010	104.99	20231107	6.27	N	234690	500	88 억		272950	N	N	2	N	00	N
100	20241015	131017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12270	-280	5	-2.23	2105029050	172374	38.00	12420	12430	12090	16310	8790	12550	12211.96	1.54	0	-14548	13043	12796	12453	12206	11863	12920	12330	89	3760	500	7780	10	1	17752276	2178	32.29	2.17	12	0.97	380.00	5655.00	13870	20240920	-11.54	6010	20231107	104.16	13870	-11.54	20240920	7100	72.82	20240805	13870	-11.54	20240920	6010	104.16	20231107	6.27	N	234690	500	88 억		272950	N	N	2	N	00	N
101	20241015	121018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12290	-260	5	-2.07	1911022270	156529	34.51	12420	12430	12090	16310	8790	12550	12208.71	1.54	0	-17893	13043	12796	12453	12206	11863	12920	12330	89	3760	500	7780	10	1	17752276	2182	32.34	2.17	12	0.88	380.00	5655.00	13870	20240920	-11.39	6010	20231107	104.49	13870	-11.39	20240920	7100	73.10	20240805	13870	-11.39	20240920	6010	104.49	20231107	6.27	N	234690	500	88 억		272950	N	N	2	N	00	N
102	20241015	111025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12130	-420	5	-3.35	1750648090	143407	31.61	12420	12430	12090	16310	8790	12550	12207.51	1.54	0	-21784	13043	12796	12453	12206	11863	12920	12330	89	3760	500	7780	10	1	17752276	2153	31.92	2.15	12	0.81	380.00	5655.00	13870	20240920	-12.55	6010	20231107	101.83	13870	-12.55	20240920	7100	70.85	20240805	13870	-12.55	20240920	6010	101.83	20231107	6.27	N	234690	500	88 억		272950	N	N	2	N	00	N
103	20241015	101021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12240	-310	5	-2.47	1439442030	117739	25.96	12420	12430	12120	16310	8790	12550	12225.66	1.54	0	-12086	13043	12796	12453	12206	11863	12920	12330	89	3760	500	7780	10	1	17752276	2173	32.21	2.16	12	0.66	380.00	5655.00	13870	20240920	-11.75	6010	20231107	103.66	13870	-11.75	20240920	7100	72.39	20240805	13870	-11.75	20240920	6010	103.66	20231107	6.27	N	234690	500	88 억		272950	N	N	2	N	00	N
104	20241015	091016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12150	-400	5	-3.19	592075340	48393	10.67	12420	12420	12120	16310	8790	12550	12234.63	1.54	0	-12376	13043	12796	12453	12206	11863	12920	12330	89	3760	500	7780	10	1	17752276	2157	31.97	2.15	12	0.27	380.00	5655.00	13870	20240920	-12.40	6010	20231107	102.16	13870	-12.40	20240920	7100	71.13	20240805	13870	-12.40	20240920	6010	102.16	20231107	6.27	N	234690	500	88 억		272950	N	N	2	N	00	N
105	20241014	160953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12550	90	2	0.72	5617398460	450472	40.29	12500	12700	12110	16190	8730	12460	12469.68	1.56	0	-11890	13313	12886	12473	12046	11633	13100	12260	89	3730	500	7720	10	1	17752276	2228	33.03	2.22	12	2.54	380.00	5655.00	13870	20240920	-9.52	6010	20231107	108.82	13870	-9.52	20240920	7100	76.76	20240805	13870	-9.52	20240920	6010	108.82	20231107	6.39	N	234690	500	88 억		276515	N	N	2	N	00	N
106	20241014	151005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12610	150	2	1.20	5388331460	432223	38.66	12500	12700	12110	16190	8730	12460	12466.57	1.56	0	-14888	13313	12886	12473	12046	11633	13100	12260	89	3730	500	7720	10	1	17752276	2239	33.18	2.23	12	2.43	380.00	5655.00	13870	20240920	-9.08	6010	20231107	109.82	13870	-9.08	20240920	7100	77.61	20240805	13870	-9.08	20240920	6010	109.82	20231107	6.39	N	234690	500	88 억		276515	N	N	396	N	00	N
107	20241014	141005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12590	130	2	1.04	4812783430	386579	34.58	12500	12700	12110	16190	8730	12460	12449.64	1.56	0	-9747	13313	12886	12473	12046	11633	13100	12260	89	3730	500	7720	10	1	17752276	2235	33.13	2.23	12	2.18	380.00	5655.00	13870	20240920	-9.23	6010	20231107	109.48	13870	-9.23	20240920	7100	77.32	20240805	13870	-9.23	20240920	6010	109.48	20231107	6.39	N	234690	500	88 억		276515	N	N	396	N	00	N
108	20241014	131002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12500	40	2	0.32	4089449950	329039	29.43	12500	12700	12110	16190	8730	12460	12428.34	1.56	0	-18355	13313	12886	12473	12046	11633	13100	12260	89	3730	500	7720	10	1	17752276	2219	32.89	2.21	12	1.85	380.00	5655.00	13870	20240920	-9.88	6010	20231107	107.99	13870	-9.88	20240920	7100	76.06	20240805	13870	-9.88	20240920	6010	107.99	20231107	6.39	N	234690	500	88 억		276515	N	N	396	N	00	N
109	20241014	120955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12570	110	2	0.88	3690693030	297191	26.58	12500	12700	12110	16190	8730	12460	12418.41	1.56	0	-14840	13313	12886	12473	12046	11633	13100	12260	89	3730	500	7720	10	1	17752276	2231	33.08	2.22	12	1.67	380.00	5655.00	13870	20240920	-9.37	6010	20231107	109.15	13870	-9.37	20240920	7100	77.04	20240805	13870	-9.37	20240920	6010	109.15	20231107	6.39	N	234690	500	88 억		276515	N	N	396	N	00	N
110	20241014	110954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12470	10	2	0.08	3273448730	263884	23.60	12500	12700	12110	16190	8730	12460	12404.61	1.56	0	-8622	13313	12886	12473	12046	11633	13100	12260	89	3730	500	7720	10	1	17752276	2214	32.82	2.21	12	1.49	380.00	5655.00	13870	20240920	-10.09	6010	20231107	107.49	13870	-10.09	20240920	7100	75.63	20240805	13870	-10.09	20240920	6010	107.49	20231107	6.39	N	234690	500	88 억		276515	N	N	396	N	00	N
111	20241014	100955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12470	10	2	0.08	2570468380	207652	18.57	12500	12700	12110	16190	8730	12460	12378.23	1.56	0	-11757	13313	12886	12473	12046	11633	13100	12260	89	3730	500	7720	10	1	17752276	2214	32.82	2.21	12	1.17	380.00	5655.00	13870	20240920	-10.09	6010	20231107	107.49	13870	-10.09	20240920	7100	75.63	20240805	13870	-10.09	20240920	6010	107.49	20231107	6.39	N	234690	500	88 억		276515	N	N	396	N	00	N
112	20241014	090959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12330	-130	5	-1.04	762280670	61089	5.46	12500	12700	12330	16190	8730	12460	12478.58	1.56	0	-14969	13313	12886	12473	12046	11633	13100	12260	89	3730	500	7720	10	1	17752276	2189	32.45	2.18	12	0.34	380.00	5655.00	13870	20240920	-11.10	6010	20231107	105.16	13870	-11.10	20240920	7100	73.66	20240805	13870	-11.10	20240920	6010	105.16	20231107	6.39	N	234690	500	88 억		276515	N	N	396	N	00	N
113	20241011	160940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12460	240	2	1.96	13989658380	1111354	124.86	12100	12900	12060	15880	8560	12220	12588.17	1.79	0	-40751	12786	12502	12116	11832	11446	12645	11975	89	3660	500	7570	10	1	17752276	2212	32.79	2.20	12	6.26	380.00	5655.00	13870	20240920	-10.17	6010	20231107	107.32	13870	-10.17	20240920	7100	75.49	20240805	13870	-10.17	20240920	6010	107.32	20231107	6.42	N	234690	500	88 억		318301	N	N	396	N	00	N
114	20241011	150954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12600	380	2	3.11	13589517080	1079379	121.27	12100	12900	12060	15880	8560	12220	12590.13	1.79	0	-33803	12786	12502	12116	11832	11446	12645	11975	89	3660	500	7570	10	1	17752276	2237	33.16	2.23	12	6.08	380.00	5655.00	13870	20240920	-9.16	6010	20231107	109.65	13870	-9.16	20240920	7100	77.46	20240805	13870	-9.16	20240920	6010	109.65	20231107	6.42	N	234690	500	88 억		318301	N	N	0	N	00	N
115	20241011	140956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12630	410	2	3.36	12035379820	955582	107.36	12100	12900	12060	15880	8560	12220	12594.82	1.79	0	-8782	12786	12502	12116	11832	11446	12645	11975	89	3660	500	7570	10	1	17752276	2242	33.24	2.23	12	5.38	380.00	5655.00	13870	20240920	-8.94	6010	20231107	110.15	13870	-8.94	20240920	7100	77.89	20240805	13870	-8.94	20240920	6010	110.15	20231107	6.42	N	234690	500	88 억		318301	N	N	0	N	00	N
116	20241011	130957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12580	360	2	2.95	8061957120	644375	72.40	12100	12750	12060	15880	8560	12220	12511.28	1.79	0	29910	12786	12502	12116	11832	11446	12645	11975	89	3660	500	7570	10	1	17752276	2233	33.11	2.22	12	3.63	380.00	5655.00	13870	20240920	-9.30	6010	20231107	109.32	13870	-9.30	20240920	7100	77.18	20240805	13870	-9.30	20240920	6010	109.32	20231107	6.42	N	234690	500	88 억		318301	N	N	0	N	00	N
117	20241011	120949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12500	280	2	2.29	7368846080	589233	66.20	12100	12750	12060	15880	8560	12220	12505.83	1.79	0	46063	12786	12502	12116	11832	11446	12645	11975	89	3660	500	7570	10	1	17752276	2219	32.89	2.21	12	3.32	380.00	5655.00	13870	20240920	-9.88	6010	20231107	107.99	13870	-9.88	20240920	7100	76.06	20240805	13870	-9.88	20240920	6010	107.99	20231107	6.42	N	234690	500	88 억		318301	N	N	0	N	00	N
118	20241011	110950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12520	300	2	2.45	6751928350	540047	60.67	12100	12750	12060	15880	8560	12220	12502.48	1.79	0	58218	12786	12502	12116	11832	11446	12645	11975	89	3660	500	7570	10	1	17752276	2223	32.95	2.21	12	3.04	380.00	5655.00	13870	20240920	-9.73	6010	20231107	108.32	13870	-9.73	20240920	7100	76.34	20240805	13870	-9.73	20240920	6010	108.32	20231107	6.42	N	234690	500	88 억		318301	N	N	0	N	00	N
119	20241011	100958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12560	340	2	2.78	5276200270	421464	47.35	12100	12750	12060	15880	8560	12220	12518.74	1.79	0	53384	12786	12502	12116	11832	11446	12645	11975	89	3660	500	7570	10	1	17752276	2230	33.05	2.22	12	2.37	380.00	5655.00	13870	20240920	-9.44	6010	20231107	108.99	13870	-9.44	20240920	7100	76.90	20240805	13870	-9.44	20240920	6010	108.99	20231107	6.42	N	234690	500	88 억		318301	N	N	0	N	00	N
120	20241011	090956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12120	-100	5	-0.82	557855380	45655	5.13	12100	12400	12060	15880	8560	12220	12218.93	1.79	0	-5609	12786	12502	12116	11832	11446	12645	11975	89	3660	500	7570	10	1	17752276	2152	31.89	2.14	12	0.26	380.00	5655.00	13870	20240920	-12.62	6010	20231107	101.66	13870	-12.62	20240920	7100	70.70	20240805	13870	-12.62	20240920	6010	101.66	20231107	6.42	N	234690	500	88 억		318301	N	N	0	N	00	N
121	20241010	161016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12220	560	2	4.80	10613856400	878545	238.99	11800	12400	11730	15150	8170	11660	12080.94	1.66	0	23516	12313	11986	11743	11416	11173	12150	11580	89	3490	500	7220	10	1	17752276	2169	32.16	2.16	12	4.95	380.00	5655.00	13870	20240920	-11.90	6010	20231107	103.33	13870	-11.90	20240920	7100	72.11	20240805	13870	-11.90	20240920	6010	103.33	20231107	6.20	N	234690	500	88 억		294926	N	N	0	N	00	N
122	20241010	151033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12330	670	2	5.75	10197218550	844550	229.74	11800	12400	11730	15150	8170	11660	12074.29	1.66	0	22482	12313	11986	11743	11416	11173	12150	11580	89	3490	500	7220	10	1	17752276	2189	32.45	2.18	12	4.76	380.00	5655.00	13870	20240920	-11.10	6010	20231107	105.16	13870	-11.10	20240920	7100	73.66	20240805	13870	-11.10	20240920	6010	105.16	20231107	6.20	N	234690	500	88 억		294926	N	N	0	N	00	N
123	20241010	141025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12020	360	2	3.09	7975790650	662870	180.32	11800	12400	11730	15150	8170	11660	12032.38	1.66	0	-11296	12313	11986	11743	11416	11173	12150	11580	89	3490	500	7220	10	1	17752276	2134	31.63	2.13	12	3.73	380.00	5655.00	13870	20240920	-13.34	6010	20231107	100.00	13870	-13.34	20240920	7100	69.30	20240805	13870	-13.34	20240920	6010	100.00	20231107	6.20	N	234690	500	88 억		294926	N	N	0	N	00	N
124	20241010	131022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11810	150	2	1.29	7193083490	597578	162.56	11800	12400	11730	15150	8170	11660	12037.25	1.66	0	-26410	12313	11986	11743	11416	11173	12150	11580	89	3490	500	7220	10	1	17752276	2097	31.08	2.09	12	3.37	380.00	5655.00	13870	20240920	-14.85	6010	20231107	96.51	13870	-14.85	20240920	7100	66.34	20240805	13870	-14.85	20240920	6010	96.51	20231107	6.20	N	234690	500	88 억		294926	N	N	0	N	00	N
125	20241010	121023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11770	110	2	0.94	6938521340	575972	156.68	11800	12400	11730	15150	8170	11660	12046.83	1.66	0	-28519	12313	11986	11743	11416	11173	12150	11580	89	3490	500	7220	10	1	17752276	2089	30.97	2.08	12	3.24	380.00	5655.00	13870	20240920	-15.14	6010	20231107	95.84	13870	-15.14	20240920	7100	65.77	20240805	13870	-15.14	20240920	6010	95.84	20231107	6.20	N	234690	500	88 억		294926	N	N	0	N	00	N
126	20241010	111022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11960	300	2	2.57	6264457320	519120	141.22	11800	12400	11730	15150	8170	11660	12067.69	1.66	0	-30858	12313	11986	11743	11416	11173	12150	11580	89	3490	500	7220	10	1	17752276	2123	31.47	2.11	12	2.92	380.00	5655.00	13870	20240920	-13.77	6010	20231107	99.00	13870	-13.77	20240920	7100	68.45	20240805	13870	-13.77	20240920	6010	99.00	20231107	6.20	N	234690	500	88 억		294926	N	N	0	N	00	N
127	20241010	101021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11890	230	2	1.97	1910442000	160910	43.77	11800	12010	11730	15150	8170	11660	11873.13	1.66	0	-7561	12313	11986	11743	11416	11173	12150	11580	89	3490	500	7220	10	1	17752276	2111	31.29	2.10	12	0.91	380.00	5655.00	13870	20240920	-14.28	6010	20231107	97.84	13870	-14.28	20240920	7100	67.46	20240805	13870	-14.28	20240920	6010	97.84	20231107	6.20	N	234690	500	88 억		294926	N	N	0	N	00	N
128	20241010	091024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11900	240	2	2.06	966615950	81066	22.05	11800	12010	11770	15150	8170	11660	11924.79	1.66	0	10952	12313	11986	11743	11416	11173	12150	11580	89	3490	500	7220	10	1	17752276	2113	31.32	2.10	12	0.46	380.00	5655.00	13870	20240920	-14.20	6010	20231107	98.00	13870	-14.20	20240920	7100	67.61	20240805	13870	-14.20	20240920	6010	98.00	20231107	6.20	N	234690	500	88 억		294926	N	N	0	N	00	N
129	20241008	161014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11660	-40	5	-0.34	4276246440	362888	57.74	11560	12070	11500	15210	8190	11700	11784.29	1.72	0	-10939	12400	12050	11630	11280	10860	12225	11455	89	3510	500	7250	10	1	17752276	2070	30.68	2.06	12	2.04	380.00	5655.00	13870	20240920	-15.93	6010	20231107	94.01	13870	-15.93	20240920	7100	64.23	20240805	13870	-15.93	20240920	6010	94.01	20231107	6.07	N	234690	500	88 억		305349	N	N	0	N	00	N
130	20241008	151023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11680	-20	5	-0.17	4142330540	351400	55.92	11560	12070	11500	15210	8190	11700	11788.16	1.72	0	-10735	12400	12050	11630	11280	10860	12225	11455	89	3510	500	7250	10	1	17752276	2073	30.74	2.07	12	1.98	380.00	5655.00	13870	20240920	-15.79	6010	20231107	94.34	13870	-15.79	20240920	7100	64.51	20240805	13870	-15.79	20240920	6010	94.34	20231107	6.07	N	234690	500	88 억		305349	N	N	0	N	00	N
131	20241008	141017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11600	-100	5	-0.85	3656128770	309551	49.26	11560	12070	11500	15210	8190	11700	11811.19	1.72	0	-20781	12400	12050	11630	11280	10860	12225	11455	89	3510	500	7250	10	1	17752276	2059	30.53	2.05	12	1.74	380.00	5655.00	13870	20240920	-16.37	6010	20231107	93.01	13870	-16.37	20240920	7100	63.38	20240805	13870	-16.37	20240920	6010	93.01	20231107	6.07	N	234690	500	88 억		305349	N	N	0	N	00	N
132	20241008	131017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11720	20	2	0.17	3292256260	278424	44.30	11560	12070	11500	15210	8190	11700	11824.76	1.72	0	-22416	12400	12050	11630	11280	10860	12225	11455	89	3510	500	7250	10	1	17752276	2081	30.84	2.07	12	1.57	380.00	5655.00	13870	20240920	-15.50	6010	20231107	95.01	13870	-15.50	20240920	7100	65.07	20240805	13870	-15.50	20240920	6010	95.01	20231107	6.07	N	234690	500	88 억		305349	N	N	0	N	00	N
133	20241008	121018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11790	90	2	0.77	3040678520	257037	40.90	11560	12070	11500	15210	8190	11700	11829.89	1.72	0	-20830	12400	12050	11630	11280	10860	12225	11455	89	3510	500	7250	10	1	17752276	2093	31.03	2.08	12	1.45	380.00	5655.00	13870	20240920	-15.00	6010	20231107	96.17	13870	-15.00	20240920	7100	66.06	20240805	13870	-15.00	20240920	6010	96.17	20231107	6.07	N	234690	500	88 억		305349	N	N	0	N	00	N
134	20241008	111016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11770	70	2	0.60	2454613270	207619	33.04	11560	12070	11500	15210	8190	11700	11822.87	1.72	0	847	12400	12050	11630	11280	10860	12225	11455	89	3510	500	7250	10	1	17752276	2089	30.97	2.08	12	1.17	380.00	5655.00	13870	20240920	-15.14	6010	20231107	95.84	13870	-15.14	20240920	7100	65.77	20240805	13870	-15.14	20240920	6010	95.84	20231107	6.07	N	234690	500	88 억		305349	N	N	0	N	00	N
135	20241008	101018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11850	150	2	1.28	1143310570	97679	15.54	11560	11910	11500	15210	8190	11700	11704.79	1.72	0	-794	12400	12050	11630	11280	10860	12225	11455	89	3510	500	7250	10	1	17752276	2104	31.18	2.10	12	0.55	380.00	5655.00	13870	20240920	-14.56	6010	20231107	97.17	13870	-14.56	20240920	7100	66.90	20240805	13870	-14.56	20240920	6010	97.17	20231107	6.07	N	234690	500	88 억		305349	N	N	0	N	00	N
136	20241008	091018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11670	-30	5	-0.26	272201140	23558	3.75	11560	11700	11500	15210	8190	11700	11552.51	1.72	0	-4	12400	12050	11630	11280	10860	12225	11455	89	3510	500	7250	10	1	17752276	2072	30.71	2.06	12	0.13	380.00	5655.00	13870	20240920	-15.86	6010	20231107	94.18	13870	-15.86	20240920	7100	64.37	20240805	13870	-15.86	20240920	6010	94.18	20231107	6.07	N	234690	500	88 억		305349	N	N	0	N	00	N
137	20241007	161030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11700	440	2	3.91	7224839940	620279	284.08	11280	11980	11210	14630	7890	11260	11647.61	2.33	0	-108784	11666	11462	11286	11082	10906	11565	11185	89	3370	500	6980	10	1	17752276	2077	30.79	2.07	12	3.49	380.00	5655.00	13870	20240920	-15.65	6010	20231107	94.68	13870	-15.65	20240920	7100	64.79	20240805	13870	-15.65	20240920	6010	94.68	20231107	6.09	N	234690	500	88 억		414045	N	N	0	N	00	N
138	20241007	150943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11740	480	2	4.26	6839241290	587349	269.00	11280	11980	11210	14630	7890	11260	11644.30	2.33	0	-97850	11666	11462	11286	11082	10906	11565	11185	89	3370	500	6980	10	1	17752276	2084	30.89	2.08	12	3.31	380.00	5655.00	13870	20240920	-15.36	6010	20231107	95.34	13870	-15.36	20240920	7100	65.35	20240805	13870	-15.36	20240920	6010	95.34	20231107	6.09	N	234690	500	88 억		414045	N	N	0	N	00	N
139	20241007	141012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11600	340	2	3.02	3265867680	284202	130.16	11280	11710	11210	14630	7890	11260	11491.42	2.33	0	-64140	11666	11462	11286	11082	10906	11565	11185	89	3370	500	6980	10	1	17752276	2059	30.53	2.05	12	1.60	380.00	5655.00	13870	20240920	-16.37	6010	20231107	93.01	13870	-16.37	20240920	7100	63.38	20240805	13870	-16.37	20240920	6010	93.01	20231107	6.09	N	234690	500	88 억		414045	N	N	0	N	00	N
140	20241007	130942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11630	370	2	3.29	2600782630	227063	103.99	11280	11650	11210	14630	7890	11260	11454.07	2.33	0	-48695	11666	11462	11286	11082	10906	11565	11185	89	3370	500	6980	10	1	17752276	2065	30.61	2.06	12	1.28	380.00	5655.00	13870	20240920	-16.15	6010	20231107	93.51	13870	-16.15	20240920	7100	63.80	20240805	13870	-16.15	20240920	6010	93.51	20231107	6.09	N	234690	500	88 억		414045	N	N	0	N	00	N
141	20241007	121014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11550	290	2	2.58	1984603020	173785	79.59	11280	11650	11210	14630	7890	11260	11419.94	2.33	0	-41280	11666	11462	11286	11082	10906	11565	11185	89	3370	500	6980	10	1	17752276	2050	30.39	2.04	12	0.98	380.00	5655.00	13870	20240920	-16.73	6010	20231107	92.18	13870	-16.73	20240920	7100	62.68	20240805	13870	-16.73	20240920	6010	92.18	20231107	6.09	N	234690	500	88 억		414045	N	N	0	N	00	N
142	20241007	110930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11320	60	2	0.53	1222227640	107591	49.28	11280	11510	11210	14630	7890	11260	11360.01	2.33	0	-24520	11666	11462	11286	11082	10906	11565	11185	89	3370	500	6980	10	1	17752276	2010	29.79	2.00	12	0.61	380.00	5655.00	13870	20240920	-18.39	6010	20231107	88.35	13870	-18.39	20240920	7100	59.44	20240805	13870	-18.39	20240920	6010	88.35	20231107	6.09	N	234690	500	88 억		414045	N	N	0	N	00	N
143	20241007	100924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11290	30	2	0.27	1021732420	89892	41.17	11280	11510	11210	14630	7890	11260	11366.30	2.33	0	-24364	11666	11462	11286	11082	10906	11565	11185	89	3370	500	6980	10	1	17752276	2004	29.71	2.00	12	0.51	380.00	5655.00	13870	20240920	-18.60	6010	20231107	87.85	13870	-18.60	20240920	7100	59.01	20240805	13870	-18.60	20240920	6010	87.85	20231107	6.09	N	234690	500	88 억		414045	N	N	0	N	00	N
144	20241007	091002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11470	210	2	1.87	327604440	28836	13.21	11280	11480	11280	14630	7890	11260	11361.20	2.33	0	-1183	11666	11462	11286	11082	10906	11565	11185	89	3370	500	6980	10	1	17752276	2036	30.18	2.03	12	0.16	380.00	5655.00	13870	20240920	-17.30	6010	20231107	90.85	13870	-17.30	20240920	7100	61.55	20240805	13870	-17.30	20240920	6010	90.85	20231107	6.09	N	234690	500	88 억		414045	N	N	0	N	00	N
145	20241004	160859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11260	-60	5	-0.53	2400967490	212593	101.73	11140	11490	11110	14710	7930	11320	11293.83	2.42	0	-15400	11600	11460	11260	11120	10920	11530	11190	89	3390	500	7010	10	1	17752276	1999	29.63	1.99	12	1.20	380.00	5655.00	13870	20240920	-18.82	6010	20231107	87.35	13870	-18.82	20240920	7100	58.59	20240805	13870	-18.82	20240920	6010	87.35	20231107	6.14	N	234690	500	88 억		429247	N	N	0	N	00	N
146	20241004	150913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11310	-10	5	-0.09	2275364960	201438	96.39	11140	11490	11110	14710	7930	11320	11295.61	2.42	0	-14692	11600	11460	11260	11120	10920	11530	11190	89	3390	500	7010	10	1	17752276	2008	29.76	2.00	12	1.13	380.00	5655.00	13870	20240920	-18.46	6010	20231107	88.19	13870	-18.46	20240920	7100	59.30	20240805	13870	-18.46	20240920	6010	88.19	20231107	6.14	N	234690	500	88 억		429247	N	N	0	N	00	N
147	20241004	140858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11250	-70	5	-0.62	1964158840	173696	83.11	11140	11490	11110	14710	7930	11320	11308.03	2.42	0	-13641	11600	11460	11260	11120	10920	11530	11190	89	3390	500	7010	10	1	17752276	1997	29.61	1.99	12	0.98	380.00	5655.00	13870	20240920	-18.89	6010	20231107	87.19	13870	-18.89	20240920	7100	58.45	20240805	13870	-18.89	20240920	6010	87.19	20231107	6.14	N	234690	500	88 억		429247	N	N	0	N	00	N
148	20241004	130909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11300	-20	5	-0.18	1675613320	148026	70.83	11140	11490	11110	14710	7930	11320	11319.72	2.42	0	-5593	11600	11460	11260	11120	10920	11530	11190	89	3390	500	7010	10	1	17752276	2006	29.74	2.00	12	0.83	380.00	5655.00	13870	20240920	-18.53	6010	20231107	88.02	13870	-18.53	20240920	7100	59.15	20240805	13870	-18.53	20240920	6010	88.02	20231107	6.14	N	234690	500	88 억		429247	N	N	0	N	00	N
149	20241004	120908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11390	70	2	0.62	1417962360	125338	59.97	11140	11490	11110	14710	7930	11320	11313.11	2.42	0	2614	11600	11460	11260	11120	10920	11530	11190	89	3390	500	7010	10	1	17752276	2022	29.97	2.01	12	0.71	380.00	5655.00	13870	20240920	-17.88	6010	20231107	89.52	13870	-17.88	20240920	7100	60.42	20240805	13870	-17.88	20240920	6010	89.52	20231107	6.14	N	234690	500	88 억		429247	N	N	0	N	00	N
150	20241004	110901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11290	-30	5	-0.27	1085659440	96097	45.98	11140	11490	11110	14710	7930	11320	11297.54	2.42	0	-5517	11600	11460	11260	11120	10920	11530	11190	89	3390	500	7010	10	1	17752276	2004	29.71	2.00	12	0.54	380.00	5655.00	13870	20240920	-18.60	6010	20231107	87.85	13870	-18.60	20240920	7100	59.01	20240805	13870	-18.60	20240920	6010	87.85	20231107	6.14	N	234690	500	88 억		429247	N	N	0	N	00	N
151	20241004	100903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11380	60	2	0.53	827749080	73298	35.07	11140	11490	11110	14710	7930	11320	11292.93	2.42	0	-5539	11600	11460	11260	11120	10920	11530	11190	89	3390	500	7010	10	1	17752276	2020	29.95	2.01	12	0.41	380.00	5655.00	13870	20240920	-17.95	6010	20231107	89.35	13870	-17.95	20240920	7100	60.28	20240805	13870	-17.95	20240920	6010	89.35	20231107	6.14	N	234690	500	88 억		429247	N	N	0	N	00	N
152	20241004	090906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11220	-100	5	-0.88	210521350	18837	9.01	11140	11260	11110	14710	7930	11320	11175.93	2.42	0	-373	11600	11460	11260	11120	10920	11530	11190	89	3390	500	7010	10	1	17752276	1992	29.53	1.98	12	0.11	380.00	5655.00	13870	20240920	-19.11	6010	20231107	86.69	13870	-19.11	20240920	7100	58.03	20240805	13870	-19.11	20240920	6010	86.69	20231107	6.14	N	234690	500	88 억		429247	N	N	0	N	00	N
153	20241002	160858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11320	-90	5	-0.79	2283819550	202925	49.05	11180	11400	11060	14830	7990	11410	11253.85	2.51	0	-13183	11956	11682	11416	11142	10876	11550	11010	89	3420	500	7070	10	1	17752276	2010	29.79	2.00	12	1.14	380.00	5655.00	13870	20240920	-18.39	6010	20231107	88.35	13870	-18.39	20240920	7100	59.44	20240805	13870	-18.39	20240920	6010	88.35	20231107	6.08	N	234690	500	88 억		444857	N	N	0	N	00	N
154	20241002	150909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11260	-150	5	-1.31	2077991430	184709	44.64	11180	11400	11060	14830	7990	11410	11250.06	2.51	0	-15422	11956	11682	11416	11142	10876	11550	11010	89	3420	500	7070	10	1	17752276	1999	29.63	1.99	12	1.04	380.00	5655.00	13870	20240920	-18.82	6010	20231107	87.35	13870	-18.82	20240920	7100	58.59	20240805	13870	-18.82	20240920	6010	87.35	20231107	6.08	N	234690	500	88 억		444857	N	N	0	N	00	N
155	20241002	140909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11370	-40	5	-0.35	1739859340	154665	37.38	11180	11400	11060	14830	7990	11410	11249.19	2.51	0	-13217	11956	11682	11416	11142	10876	11550	11010	89	3420	500	7070	10	1	17752276	2018	29.92	2.01	12	0.87	380.00	5655.00	13870	20240920	-18.02	6010	20231107	89.18	13870	-18.02	20240920	7100	60.14	20240805	13870	-18.02	20240920	6010	89.18	20231107	6.08	N	234690	500	88 억		444857	N	N	0	N	00	N
156	20241002	130900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11260	-150	5	-1.31	1468899270	130682	31.59	11180	11400	11060	14830	7990	11410	11240.22	2.51	0	-13350	11956	11682	11416	11142	10876	11550	11010	89	3420	500	7070	10	1	17752276	1999	29.63	1.99	12	0.74	380.00	5655.00	13870	20240920	-18.82	6010	20231107	87.35	13870	-18.82	20240920	7100	58.59	20240805	13870	-18.82	20240920	6010	87.35	20231107	6.08	N	234690	500	88 억		444857	N	N	0	N	00	N
157	20241002	120859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11330	-80	5	-0.70	1315534410	117137	28.31	11180	11400	11060	14830	7990	11410	11230.70	2.51	0	-11485	11956	11682	11416	11142	10876	11550	11010	89	3420	500	7070	10	1	17752276	2011	29.82	2.00	12	0.66	380.00	5655.00	13870	20240920	-18.31	6010	20231107	88.52	13870	-18.31	20240920	7100	59.58	20240805	13870	-18.31	20240920	6010	88.52	20231107	6.08	N	234690	500	88 억		444857	N	N	0	N	00	N
158	20241002	110850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11330	-80	5	-0.70	1178877680	105064	25.39	11180	11380	11060	14830	7990	11410	11220.52	2.51	0	-7312	11956	11682	11416	11142	10876	11550	11010	89	3420	500	7070	10	1	17752276	2011	29.82	2.00	12	0.59	380.00	5655.00	13870	20240920	-18.31	6010	20231107	88.52	13870	-18.31	20240920	7100	59.58	20240805	13870	-18.31	20240920	6010	88.52	20231107	6.08	N	234690	500	88 억		444857	N	N	0	N	00	N
159	20241002	100845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11290	-120	5	-1.05	917455000	81944	19.81	11180	11310	11060	14830	7990	11410	11196.06	2.51	0	-7206	11956	11682	11416	11142	10876	11550	11010	89	3420	500	7070	10	1	17752276	2004	29.71	2.00	12	0.46	380.00	5655.00	13870	20240920	-18.60	6010	20231107	87.85	13870	-18.60	20240920	7100	59.01	20240805	13870	-18.60	20240920	6010	87.85	20231107	6.08	N	234690	500	88 억		444857	N	N	0	N	00	N
160	20241002	090847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11220	-190	5	-1.67	360753830	32204	7.78	11180	11310	11060	14830	7990	11410	11201.98	2.51	0	1621	11956	11682	11416	11142	10876	11550	11010	89	3420	500	7070	10	1	17752276	1992	29.53	1.98	12	0.18	380.00	5655.00	13870	20240920	-19.11	6010	20231107	86.69	13870	-19.11	20240920	7100	58.03	20240805	13870	-19.11	20240920	6010	86.69	20231107	6.08	N	234690	500	88 억		444857	N	N	0	N	00	N