KissMeData/243070/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	161122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27500	0	3	0.00	362818800	13222	119.52	27600	27650	27250	35750	19250	27500	27439.95	20.66	0	1990	27900	27700	27600	27400	27300	27650	27350	60	8250	500	20350	50	1	11979665	3294	6.53	0.99	12	0.11	4213.00	27727.00	43100	20231108	-36.19	26950	20240909	2.04	40350	-31.85	20240111	26950	2.04	20240909	43100	-36.19	20231108	26950	2.04	20240909	0.98	N	243070	500	59 억		2474707	N	N	22	N	00	N
3	20241031	151142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27450	-50	5	-0.18	351109350	12796	115.66	27600	27650	27250	35750	19250	27500	27438.99	20.66	0	2081	27900	27700	27600	27400	27300	27650	27350	60	8250	500	20350	50	1	11979665	3288	6.52	0.99	12	0.11	4213.00	27727.00	43100	20231108	-36.31	26950	20240909	1.86	40350	-31.97	20240111	26950	1.86	20240909	43100	-36.31	20231108	26950	1.86	20240909	0.98	N	243070	500	59 억		2474707	N	N	2	N	00	N
4	20241031	141139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27600	100	2	0.36	305753900	11149	100.78	27600	27650	27250	35750	19250	27500	27424.33	20.66	0	1361	27900	27700	27600	27400	27300	27650	27350	60	8250	500	20350	50	1	11979665	3306	6.55	1.00	12	0.09	4213.00	27727.00	43100	20231108	-35.96	26950	20240909	2.41	40350	-31.60	20240111	26950	2.41	20240909	43100	-35.96	20231108	26950	2.41	20240909	0.98	N	243070	500	59 억		2474707	N	N	2	N	00	N
5	20241031	131138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27450	-50	5	-0.18	243652650	8894	80.39	27600	27650	27250	35750	19250	27500	27395.17	20.66	0	329	27900	27700	27600	27400	27300	27650	27350	60	8250	500	20350	50	1	11979665	3288	6.52	0.99	12	0.07	4213.00	27727.00	43100	20231108	-36.31	26950	20240909	1.86	40350	-31.97	20240111	26950	1.86	20240909	43100	-36.31	20231108	26950	1.86	20240909	0.98	N	243070	500	59 억		2474707	N	N	2	N	00	N
6	20241031	121137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27550	50	2	0.18	222175400	8114	73.34	27600	27600	27250	35750	19250	27500	27381.74	20.66	0	459	27900	27700	27600	27400	27300	27650	27350	60	8250	500	20350	50	1	11979665	3300	6.54	0.99	12	0.07	4213.00	27727.00	43100	20231108	-36.08	26950	20240909	2.23	40350	-31.72	20240111	26950	2.23	20240909	43100	-36.08	20231108	26950	2.23	20240909	0.98	N	243070	500	59 억		2474707	N	N	2	N	00	N
7	20241031	111136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27500	0	3	0.00	201883650	7377	66.68	27600	27600	27250	35750	19250	27500	27366.63	20.66	0	656	27900	27700	27600	27400	27300	27650	27350	60	8250	500	20350	50	1	11979665	3294	6.53	0.99	12	0.06	4213.00	27727.00	43100	20231108	-36.19	26950	20240909	2.04	40350	-31.85	20240111	26950	2.04	20240909	43100	-36.19	20231108	26950	2.04	20240909	0.98	N	243070	500	59 억		2474707	N	N	2	N	00	N
8	20241031	101137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27350	-150	5	-0.55	60088350	2197	19.86	27600	27600	27250	35750	19250	27500	27350.18	20.66	0	-147	27900	27700	27600	27400	27300	27650	27350	60	8250	500	20350	50	1	11979665	3276	6.49	0.99	12	0.02	4213.00	27727.00	43100	20231108	-36.54	26950	20240909	1.48	40350	-32.22	20240111	26950	1.48	20240909	43100	-36.54	20231108	26950	1.48	20240909	0.98	N	243070	500	59 억		2474707	N	N	2	N	00	N
9	20241031	091135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27350	-150	5	-0.55	20955950	766	6.92	27600	27600	27250	35750	19250	27500	27357.64	20.66	0	-223	27900	27700	27600	27400	27300	27650	27350	60	8250	500	20350	50	1	11979665	3276	6.49	0.99	12	0.01	4213.00	27727.00	43100	20231108	-36.54	26950	20240909	1.48	40350	-32.22	20240111	26950	1.48	20240909	43100	-36.54	20231108	26950	1.48	20240909	0.98	N	243070	500	59 억		2474707	N	N	2	N	00	N
10	20241030	161132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27500	-200	5	-0.72	285093650	10346	45.44	27800	27800	27500	36000	19400	27700	27556.23	20.71	0	-5868	28233	27966	27683	27416	27133	28100	27550	60	8300	500	20490	50	1	11979665	3294	6.53	0.99	12	0.09	4213.00	27727.00	43100	20231108	-36.19	26950	20240909	2.04	40350	-31.85	20240111	26950	2.04	20240909	43100	-36.19	20231108	26950	2.04	20240909	0.97	N	243070	500	59 억		2480610	N	N	2	N	00	N
11	20241030	151159	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27550	-150	5	-0.54	212357950	7702	33.83	27800	27800	27500	36000	19400	27700	27571.79	20.71	0	-4587	28233	27966	27683	27416	27133	28100	27550	60	8300	500	20490	50	1	11979665	3300	6.54	0.99	12	0.06	4213.00	27727.00	43100	20231108	-36.08	26950	20240909	2.23	40350	-31.72	20240111	26950	2.23	20240909	43100	-36.08	20231108	26950	2.23	20240909	0.97	N	243070	500	59 억		2480610	N	N	0	N	00	N
12	20241030	141134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27600	-100	5	-0.36	183481200	6655	29.23	27800	27800	27500	36000	19400	27700	27570.43	20.71	0	-3960	28233	27966	27683	27416	27133	28100	27550	60	8300	500	20490	50	1	11979665	3306	6.55	1.00	12	0.06	4213.00	27727.00	43100	20231108	-35.96	26950	20240909	2.41	40350	-31.60	20240111	26950	2.41	20240909	43100	-35.96	20231108	26950	2.41	20240909	0.97	N	243070	500	59 억		2480610	N	N	0	N	00	N
13	20241030	131142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27550	-150	5	-0.54	167268950	6067	26.65	27800	27800	27500	36000	19400	27700	27570.29	20.71	0	-3761	28233	27966	27683	27416	27133	28100	27550	60	8300	500	20490	50	1	11979665	3300	6.54	0.99	12	0.05	4213.00	27727.00	43100	20231108	-36.08	26950	20240909	2.23	40350	-31.72	20240111	26950	2.23	20240909	43100	-36.08	20231108	26950	2.23	20240909	0.97	N	243070	500	59 억		2480610	N	N	0	N	00	N
14	20241030	121159	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27500	-200	5	-0.72	142772650	5178	22.74	27800	27800	27500	36000	19400	27700	27572.93	20.71	0	-3032	28233	27966	27683	27416	27133	28100	27550	60	8300	500	20490	50	1	11979665	3294	6.53	0.99	12	0.04	4213.00	27727.00	43100	20231108	-36.19	26950	20240909	2.04	40350	-31.85	20240111	26950	2.04	20240909	43100	-36.19	20231108	26950	2.04	20240909	0.97	N	243070	500	59 억		2480610	N	N	0	N	00	N
15	20241030	111137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27600	-100	5	-0.36	87598300	3177	13.95	27800	27800	27500	36000	19400	27700	27572.65	20.71	0	-1219	28233	27966	27683	27416	27133	28100	27550	60	8300	500	20490	50	1	11979665	3306	6.55	1.00	12	0.03	4213.00	27727.00	43100	20231108	-35.96	26950	20240909	2.41	40350	-31.60	20240111	26950	2.41	20240909	43100	-35.96	20231108	26950	2.41	20240909	0.97	N	243070	500	59 억		2480610	N	N	0	N	00	N
16	20241030	101132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27600	-100	5	-0.36	84946350	3081	13.53	27800	27800	27500	36000	19400	27700	27571.03	20.71	0	-1134	28233	27966	27683	27416	27133	28100	27550	60	8300	500	20490	50	1	11979665	3306	6.55	1.00	12	0.03	4213.00	27727.00	43100	20231108	-35.96	26950	20240909	2.41	40350	-31.60	20240111	26950	2.41	20240909	43100	-35.96	20231108	26950	2.41	20240909	0.97	N	243070	500	59 억		2480610	N	N	0	N	00	N
17	20241030	091139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27500	-200	5	-0.72	28412100	1031	4.53	27800	27800	27500	36000	19400	27700	27557.81	20.71	0	-220	28233	27966	27683	27416	27133	28100	27550	60	8300	500	20490	50	1	11979665	3294	6.53	0.99	12	0.01	4213.00	27727.00	43100	20231108	-36.19	26950	20240909	2.04	40350	-31.85	20240111	26950	2.04	20240909	43100	-36.19	20231108	26950	2.04	20240909	0.97	N	243070	500	59 억		2480610	N	N	0	N	00	N
18	20241029	161056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27700	50	2	0.18	625533350	22660	118.16	27450	27950	27400	35900	19400	27650	27605.17	20.76	0	-6779	27916	27782	27516	27382	27116	27850	27450	60	8250	500	20460	50	1	11979665	3318	6.57	1.00	12	0.19	4213.00	27727.00	43100	20231108	-35.73	26950	20240909	2.78	40350	-31.35	20240111	26950	2.78	20240909	43100	-35.73	20231108	26950	2.78	20240909	0.96	N	243070	500	59 억		2487390	N	N	1	N	00	N
19	20241029	151113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27650	0	3	0.00	610813350	22128	115.38	27450	27950	27400	35900	19400	27650	27603.64	20.76	0	-6548	27916	27782	27516	27382	27116	27850	27450	60	8250	500	20460	50	1	11979665	3312	6.56	1.00	12	0.18	4213.00	27727.00	43100	20231108	-35.85	26950	20240909	2.60	40350	-31.47	20240111	26950	2.60	20240909	43100	-35.85	20231108	26950	2.60	20240909	0.96	N	243070	500	59 억		2487390	N	N	1	N	00	N
20	20241029	140944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27550	-100	5	-0.36	560515850	20301	105.86	27450	27950	27400	35900	19400	27650	27610.26	20.76	0	-6219	27916	27782	27516	27382	27116	27850	27450	60	8250	500	20460	50	1	11979665	3300	6.54	0.99	12	0.17	4213.00	27727.00	43100	20231108	-36.08	26950	20240909	2.23	40350	-31.72	20240111	26950	2.23	20240909	43100	-36.08	20231108	26950	2.23	20240909	0.96	N	243070	500	59 억		2487390	N	N	1	N	00	N
21	20241029	131104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27500	-150	5	-0.54	517005350	18719	97.61	27450	27950	27400	35900	19400	27650	27619.28	20.76	0	-6116	27916	27782	27516	27382	27116	27850	27450	60	8250	500	20460	50	1	11979665	3294	6.53	0.99	12	0.16	4213.00	27727.00	43100	20231108	-36.19	26950	20240909	2.04	40350	-31.85	20240111	26950	2.04	20240909	43100	-36.19	20231108	26950	2.04	20240909	0.96	N	243070	500	59 억		2487390	N	N	1	N	00	N
22	20241029	121104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27650	0	3	0.00	333800550	12104	63.11	27450	27950	27400	35900	19400	27650	27577.71	20.76	0	-1655	27916	27782	27516	27382	27116	27850	27450	60	8250	500	20460	50	1	11979665	3312	6.56	1.00	12	0.10	4213.00	27727.00	43100	20231108	-35.85	26950	20240909	2.60	40350	-31.47	20240111	26950	2.60	20240909	43100	-35.85	20231108	26950	2.60	20240909	0.96	N	243070	500	59 억		2487390	N	N	1	N	00	N
23	20241029	111123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27550	-100	5	-0.36	195388000	7081	36.92	27450	27750	27450	35900	19400	27650	27593.28	20.76	0	-284	27916	27782	27516	27382	27116	27850	27450	60	8250	500	20460	50	1	11979665	3300	6.54	0.99	12	0.06	4213.00	27727.00	43100	20231108	-36.08	26950	20240909	2.23	40350	-31.72	20240111	26950	2.23	20240909	43100	-36.08	20231108	26950	2.23	20240909	0.96	N	243070	500	59 억		2487390	N	N	1	N	00	N
24	20241029	101101	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27700	50	2	0.18	147371100	5343	27.86	27450	27750	27450	35900	19400	27650	27582.09	20.76	0	-166	27916	27782	27516	27382	27116	27850	27450	60	8250	500	20460	50	1	11979665	3318	6.57	1.00	12	0.04	4213.00	27727.00	43100	20231108	-35.73	26950	20240909	2.78	40350	-31.35	20240111	26950	2.78	20240909	43100	-35.73	20231108	26950	2.78	20240909	0.96	N	243070	500	59 억		2487390	N	N	1	N	00	N
25	20241028	161052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27650	200	2	0.73	525665300	19178	90.97	27300	27650	27250	35650	19250	27450	27409.68	20.75	0	1526	28183	27816	27483	27116	26783	27650	26950	60	8200	500	20310	50	1	11979665	3312	6.56	1.00	12	0.16	4213.00	27727.00	43100	20231108	-35.85	26950	20240909	2.60	40350	-31.47	20240111	26950	2.60	20240909	43100	-35.85	20231108	26950	2.60	20240909	0.96	N	243070	500	59 억		2485978	N	N	1	N	00	N
26	20241028	151059	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27550	100	2	0.36	511376100	18661	88.52	27300	27650	27250	35650	19250	27450	27403.47	20.75	0	1545	28183	27816	27483	27116	26783	27650	26950	60	8200	500	20310	50	1	11979665	3300	6.54	0.99	12	0.16	4213.00	27727.00	43100	20231108	-36.08	26950	20240909	2.23	40350	-31.72	20240111	26950	2.23	20240909	43100	-36.08	20231108	26950	2.23	20240909	0.96	N	243070	500	59 억		2485978	N	N	6	N	00	N
27	20241028	141101	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27500	50	2	0.18	431259450	15749	74.70	27300	27550	27250	35650	19250	27450	27383.29	20.75	0	588	28183	27816	27483	27116	26783	27650	26950	60	8200	500	20310	50	1	11979665	3294	6.53	0.99	12	0.13	4213.00	27727.00	43100	20231108	-36.19	26950	20240909	2.04	40350	-31.85	20240111	26950	2.04	20240909	43100	-36.19	20231108	26950	2.04	20240909	0.96	N	243070	500	59 억		2485978	N	N	6	N	00	N
28	20241028	131055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27350	-100	5	-0.36	319035450	11658	55.30	27300	27550	27250	35650	19250	27450	27366.22	20.75	0	-8	28183	27816	27483	27116	26783	27650	26950	60	8200	500	20310	50	1	11979665	3276	6.49	0.99	12	0.10	4213.00	27727.00	43100	20231108	-36.54	26950	20240909	1.48	40350	-32.22	20240111	26950	1.48	20240909	43100	-36.54	20231108	26950	1.48	20240909	0.96	N	243070	500	59 억		2485978	N	N	6	N	00	N
29	20241028	121058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27400	-50	5	-0.18	255896800	9354	44.37	27300	27550	27250	35650	19250	27450	27356.94	20.75	0	-1043	28183	27816	27483	27116	26783	27650	26950	60	8200	500	20310	50	1	11979665	3282	6.50	0.99	12	0.08	4213.00	27727.00	43100	20231108	-36.43	26950	20240909	1.67	40350	-32.09	20240111	26950	1.67	20240909	43100	-36.43	20231108	26950	1.67	20240909	0.96	N	243070	500	59 억		2485978	N	N	6	N	00	N
30	20241028	110921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27300	-150	5	-0.55	184572050	6746	32.00	27300	27550	27300	35650	19250	27450	27360.22	20.75	0	-1376	28183	27816	27483	27116	26783	27650	26950	60	8200	500	20310	50	1	11979665	3270	6.48	0.98	12	0.06	4213.00	27727.00	43100	20231108	-36.66	26950	20240909	1.30	40350	-32.34	20240111	26950	1.30	20240909	43100	-36.66	20231108	26950	1.30	20240909	0.96	N	243070	500	59 억		2485978	N	N	6	N	00	N
31	20241028	101045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27400	-50	5	-0.18	99673300	3639	17.26	27300	27550	27300	35650	19250	27450	27390.30	20.75	0	-1283	28183	27816	27483	27116	26783	27650	26950	60	8200	500	20310	50	1	11979665	3282	6.50	0.99	12	0.03	4213.00	27727.00	43100	20231108	-36.43	26950	20240909	1.67	40350	-32.09	20240111	26950	1.67	20240909	43100	-36.43	20231108	26950	1.67	20240909	0.96	N	243070	500	59 억		2485978	N	N	6	N	00	N
32	20241028	091053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27450	0	3	0.00	18410250	673	3.19	27300	27550	27300	35650	19250	27450	27355.50	20.75	0	-15	28183	27816	27483	27116	26783	27650	26950	60	8200	500	20310	50	1	11979665	3288	6.52	0.99	12	0.01	4213.00	27727.00	43100	20231108	-36.31	26950	20240909	1.86	40350	-31.97	20240111	26950	1.86	20240909	43100	-36.31	20231108	26950	1.86	20240909	0.96	N	243070	500	59 억		2485978	N	N	6	N	00	N
33	20241025	161056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27450	-350	5	-1.26	578064700	21064	108.61	27800	27850	27150	36100	19500	27800	27443.25	20.83	0	-9647	28333	28066	27933	27666	27533	28000	27600	60	8300	500	20570	50	1	11979665	3288	6.52	0.99	12	0.18	4213.00	27727.00	43100	20231108	-36.31	26950	20240909	1.86	40350	-31.97	20240111	26950	1.86	20240909	43100	-36.31	20231108	26950	1.86	20240909	0.96	N	243070	500	59 억		2495666	N	N	6	N	00	N
34	20241025	151058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27250	-550	5	-1.98	541040100	19709	101.62	27800	27850	27150	36100	19500	27800	27451.42	20.83	0	-9415	28333	28066	27933	27666	27533	28000	27600	60	8300	500	20570	50	1	11979665	3264	6.47	0.98	12	0.16	4213.00	27727.00	43100	20231108	-36.77	26950	20240909	1.11	40350	-32.47	20240111	26950	1.11	20240909	43100	-36.77	20231108	26950	1.11	20240909	0.96	N	243070	500	59 억		2495666	N	N	0	N	00	N
35	20241025	141055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27250	-550	5	-1.98	427106400	15524	80.04	27800	27850	27250	36100	19500	27800	27512.65	20.83	0	-7697	28333	28066	27933	27666	27533	28000	27600	60	8300	500	20570	50	1	11979665	3264	6.47	0.98	12	0.13	4213.00	27727.00	43100	20231108	-36.77	26950	20240909	1.11	40350	-32.47	20240111	26950	1.11	20240909	43100	-36.77	20231108	26950	1.11	20240909	0.96	N	243070	500	59 억		2495666	N	N	0	N	00	N
36	20241025	131057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27450	-350	5	-1.26	302902050	10990	56.66	27800	27850	27350	36100	19500	27800	27561.61	20.83	0	-4851	28333	28066	27933	27666	27533	28000	27600	60	8300	500	20570	50	1	11979665	3288	6.52	0.99	12	0.09	4213.00	27727.00	43100	20231108	-36.31	26950	20240909	1.86	40350	-31.97	20240111	26950	1.86	20240909	43100	-36.31	20231108	26950	1.86	20240909	0.96	N	243070	500	59 억		2495666	N	N	0	N	00	N
37	20241025	121100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27500	-300	5	-1.08	285392100	10353	53.38	27800	27850	27350	36100	19500	27800	27566.13	20.83	0	-4759	28333	28066	27933	27666	27533	28000	27600	60	8300	500	20570	50	1	11979665	3294	6.53	0.99	12	0.09	4213.00	27727.00	43100	20231108	-36.19	26950	20240909	2.04	40350	-31.85	20240111	26950	2.04	20240909	43100	-36.19	20231108	26950	2.04	20240909	0.96	N	243070	500	59 억		2495666	N	N	0	N	00	N
38	20241025	111054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27450	-350	5	-1.26	205436850	7435	38.33	27800	27850	27450	36100	19500	27800	27631.05	20.83	0	-4217	28333	28066	27933	27666	27533	28000	27600	60	8300	500	20570	50	1	11979665	3288	6.52	0.99	12	0.06	4213.00	27727.00	43100	20231108	-36.31	26950	20240909	1.86	40350	-31.97	20240111	26950	1.86	20240909	43100	-36.31	20231108	26950	1.86	20240909	0.96	N	243070	500	59 억		2495666	N	N	0	N	00	N
39	20241025	101054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27550	-250	5	-0.90	141491100	5110	26.35	27800	27850	27550	36100	19500	27800	27689.06	20.83	0	-3162	28333	28066	27933	27666	27533	28000	27600	60	8300	500	20570	50	1	11979665	3300	6.54	0.99	12	0.04	4213.00	27727.00	43100	20231108	-36.08	26950	20240909	2.23	40350	-31.72	20240111	26950	2.23	20240909	43100	-36.08	20231108	26950	2.23	20240909	0.96	N	243070	500	59 억		2495666	N	N	0	N	00	N
40	20241025	091059	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27800	0	3	0.00	11345150	408	2.10	27800	27850	27750	36100	19500	27800	27806.74	20.83	0	-291	28333	28066	27933	27666	27533	28000	27600	60	8300	500	20570	50	1	11979665	3330	6.60	1.00	12	0.00	4213.00	27727.00	43100	20231108	-35.50	26950	20240909	3.15	40350	-31.10	20240111	26950	3.15	20240909	43100	-35.50	20231108	26950	3.15	20240909	0.96	N	243070	500	59 억		2495666	N	N	0	N	00	N
41	20241024	161034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27800	-400	5	-1.42	538441450	19298	88.47	28050	28200	27800	36650	19750	28200	27901.78	20.92	0	-10295	28933	28566	28233	27866	27533	28400	27700	60	8450	500	20860	50	1	11979665	3330	6.60	1.00	12	0.16	4213.00	27727.00	43100	20231108	-35.50	26950	20240909	3.15	40350	-31.10	20240111	26950	3.15	20240909	43100	-35.50	20231108	26950	3.15	20240909	0.94	N	243070	500	59 억		2505961	N	N	19	N	00	N
42	20241024	151046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27850	-350	5	-1.24	478814100	17154	78.64	28050	28200	27800	36650	19750	28200	27912.68	20.92	0	-9214	28933	28566	28233	27866	27533	28400	27700	60	8450	500	20860	50	1	11979665	3336	6.61	1.00	12	0.14	4213.00	27727.00	43100	20231108	-35.38	26950	20240909	3.34	40350	-30.98	20240111	26950	3.34	20240909	43100	-35.38	20231108	26950	3.34	20240909	0.94	N	243070	500	59 억		2505961	N	N	19	N	00	N
43	20241024	141031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27850	-350	5	-1.24	454849300	16294	74.70	28050	28200	27800	36650	19750	28200	27915.14	20.92	0	-8834	28933	28566	28233	27866	27533	28400	27700	60	8450	500	20860	50	1	11979665	3336	6.61	1.00	12	0.14	4213.00	27727.00	43100	20231108	-35.38	26950	20240909	3.34	40350	-30.98	20240111	26950	3.34	20240909	43100	-35.38	20231108	26950	3.34	20240909	0.94	N	243070	500	59 억		2505961	N	N	19	N	00	N
44	20241024	131043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27850	-350	5	-1.24	379900600	13603	62.36	28050	28200	27800	36650	19750	28200	27927.71	20.92	0	-6559	28933	28566	28233	27866	27533	28400	27700	60	8450	500	20860	50	1	11979665	3336	6.61	1.00	12	0.11	4213.00	27727.00	43100	20231108	-35.38	26950	20240909	3.34	40350	-30.98	20240111	26950	3.34	20240909	43100	-35.38	20231108	26950	3.34	20240909	0.94	N	243070	500	59 억		2505961	N	N	19	N	00	N
45	20241024	121039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27950	-250	5	-0.89	296171100	10599	48.59	28050	28200	27800	36650	19750	28200	27943.31	20.92	0	-4235	28933	28566	28233	27866	27533	28400	27700	60	8450	500	20860	50	1	11979665	3348	6.63	1.01	12	0.09	4213.00	27727.00	43100	20231108	-35.15	26950	20240909	3.71	40350	-30.73	20240111	26950	3.71	20240909	43100	-35.15	20231108	26950	3.71	20240909	0.94	N	243070	500	59 억		2505961	N	N	19	N	00	N
46	20241024	111037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27900	-300	5	-1.06	274783150	9833	45.08	28050	28200	27800	36650	19750	28200	27945.00	20.92	0	-3948	28933	28566	28233	27866	27533	28400	27700	60	8450	500	20860	50	1	11979665	3342	6.62	1.01	12	0.08	4213.00	27727.00	43100	20231108	-35.27	26950	20240909	3.53	40350	-30.86	20240111	26950	3.53	20240909	43100	-35.27	20231108	26950	3.53	20240909	0.94	N	243070	500	59 억		2505961	N	N	19	N	00	N
47	20241024	100950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27950	-250	5	-0.89	149644550	5343	24.49	28050	28200	27900	36650	19750	28200	28007.59	20.92	0	-2278	28933	28566	28233	27866	27533	28400	27700	60	8450	500	20860	50	1	11979665	3348	6.63	1.01	12	0.04	4213.00	27727.00	43100	20231108	-35.15	26950	20240909	3.71	40350	-30.73	20240111	26950	3.71	20240909	43100	-35.15	20231108	26950	3.71	20240909	0.94	N	243070	500	59 억		2505961	N	N	19	N	00	N
48	20241024	091105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27900	-300	5	-1.06	32062400	1145	5.25	28050	28100	27900	36650	19750	28200	28002.10	20.92	0	-339	28933	28566	28233	27866	27533	28400	27700	60	8450	500	20860	50	1	11979665	3342	6.62	1.01	12	0.01	4213.00	27727.00	43100	20231108	-35.27	26950	20240909	3.53	40350	-30.86	20240111	26950	3.53	20240909	43100	-35.27	20231108	26950	3.53	20240909	0.94	N	243070	500	59 억		2505961	N	N	19	N	00	N
49	20241023	161042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	-250	5	-0.88	611082750	21750	105.38	28450	28600	27900	36950	19950	28450	28095.17	20.96	0	-4806	29316	28882	28666	28232	28016	28775	28125	60	8500	500	21050	50	1	11979665	3378	6.69	1.02	12	0.18	4213.00	27727.00	43100	20231108	-34.57	26950	20240909	4.64	40350	-30.11	20240111	26950	4.64	20240909	43100	-34.57	20231108	26950	4.64	20240909	0.95	N	243070	500	59 억		2510915	N	N	19	N	00	N
50	20241023	151104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28150	-300	5	-1.05	594172850	21150	102.48	28450	28600	27900	36950	19950	28450	28093.28	20.96	0	-4577	29316	28882	28666	28232	28016	28775	28125	60	8500	500	21050	50	1	11979665	3372	6.68	1.02	12	0.18	4213.00	27727.00	43100	20231108	-34.69	26950	20240909	4.45	40350	-30.24	20240111	26950	4.45	20240909	43100	-34.69	20231108	26950	4.45	20240909	0.95	N	243070	500	59 억		2510915	N	N	16	N	00	N
51	20241023	141111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	-350	5	-1.23	555448550	19775	95.81	28450	28600	27900	36950	19950	28450	28088.42	20.96	0	-4622	29316	28882	28666	28232	28016	28775	28125	60	8500	500	21050	50	1	11979665	3366	6.67	1.01	12	0.17	4213.00	27727.00	43100	20231108	-34.80	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	43100	-34.80	20231108	26950	4.27	20240909	0.95	N	243070	500	59 억		2510915	N	N	16	N	00	N
52	20241023	131051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28000	-450	5	-1.58	451239900	16051	77.77	28450	28600	27900	36950	19950	28450	28112.88	20.96	0	-2947	29316	28882	28666	28232	28016	28775	28125	60	8500	500	21050	50	1	11979665	3354	6.65	1.01	12	0.13	4213.00	27727.00	43100	20231108	-35.03	26950	20240909	3.90	40350	-30.61	20240111	26950	3.90	20240909	43100	-35.03	20231108	26950	3.90	20240909	0.95	N	243070	500	59 억		2510915	N	N	16	N	00	N
53	20241023	121047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	-400	5	-1.41	360631150	12812	62.08	28450	28600	27950	36950	19950	28450	28147.92	20.96	0	-2349	29316	28882	28666	28232	28016	28775	28125	60	8500	500	21050	50	1	11979665	3360	6.66	1.01	12	0.11	4213.00	27727.00	43100	20231108	-34.92	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	43100	-34.92	20231108	26950	4.08	20240909	0.95	N	243070	500	59 억		2510915	N	N	16	N	00	N
54	20241023	111041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	-400	5	-1.41	247446600	8773	42.51	28450	28600	27950	36950	19950	28450	28205.47	20.96	0	-2352	29316	28882	28666	28232	28016	28775	28125	60	8500	500	21050	50	1	11979665	3360	6.66	1.01	12	0.07	4213.00	27727.00	43100	20231108	-34.92	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	43100	-34.92	20231108	26950	4.08	20240909	0.95	N	243070	500	59 억		2510915	N	N	16	N	00	N
55	20241023	101045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28400	-50	5	-0.18	80236350	2823	13.68	28450	28600	28300	36950	19950	28450	28422.37	20.96	0	-536	29316	28882	28666	28232	28016	28775	28125	60	8500	500	21050	50	1	11979665	3402	6.74	1.02	12	0.02	4213.00	27727.00	43100	20231108	-34.11	26950	20240909	5.38	40350	-29.62	20240111	26950	5.38	20240909	43100	-34.11	20231108	26950	5.38	20240909	0.95	N	243070	500	59 억		2510915	N	N	16	N	00	N
56	20241023	091046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28600	150	2	0.53	11067850	388	1.88	28450	28600	28450	36950	19950	28450	28525.39	20.96	0	103	29316	28882	28666	28232	28016	28775	28125	60	8500	500	21050	50	1	11979665	3426	6.79	1.03	12	0.00	4213.00	27727.00	43100	20231108	-33.64	26950	20240909	6.12	40350	-29.12	20240111	26950	6.12	20240909	43100	-33.64	20231108	26950	6.12	20240909	0.95	N	243070	500	59 억		2510915	N	N	16	N	00	N
57	20241022	161032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28450	-500	5	-1.73	591196950	20592	68.80	28950	29100	28450	37600	20300	28950	28710.79	21.05	0	-10694	30516	29732	29316	28532	28116	29525	28325	60	8650	500	21420	50	1	11979665	3408	6.75	1.03	12	0.17	4213.00	27727.00	43250	20231013	-34.22	26950	20240909	5.57	40350	-29.49	20240111	26950	5.57	20240909	43100	-33.99	20231108	26950	5.57	20240909	0.93	N	243070	500	59 억		2521609	N	N	16	N	00	N
58	20241022	151046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	-400	5	-1.38	555369000	19334	64.59	28950	29100	28450	37600	20300	28950	28724.99	21.05	0	-10334	30516	29732	29316	28532	28116	29525	28325	60	8650	500	21420	50	1	11979665	3420	6.78	1.03	12	0.16	4213.00	27727.00	43250	20231013	-33.99	26950	20240909	5.94	40350	-29.24	20240111	26950	5.94	20240909	43100	-33.76	20231108	26950	5.94	20240909	0.93	N	243070	500	59 억		2521609	N	N	37	N	00	N
59	20241022	141045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	-400	5	-1.38	483343900	16811	56.16	28950	29100	28500	37600	20300	28950	28751.64	21.05	0	-9703	30516	29732	29316	28532	28116	29525	28325	60	8650	500	21420	50	1	11979665	3420	6.78	1.03	12	0.14	4213.00	27727.00	43250	20231013	-33.99	26950	20240909	5.94	40350	-29.24	20240111	26950	5.94	20240909	43100	-33.76	20231108	26950	5.94	20240909	0.93	N	243070	500	59 억		2521609	N	N	37	N	00	N
60	20241022	131046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28600	-350	5	-1.21	409530250	14225	47.52	28950	29100	28550	37600	20300	28950	28789.47	21.05	0	-9012	30516	29732	29316	28532	28116	29525	28325	60	8650	500	21420	50	1	11979665	3426	6.79	1.03	12	0.12	4213.00	27727.00	43250	20231013	-33.87	26950	20240909	6.12	40350	-29.12	20240111	26950	6.12	20240909	43100	-33.64	20231108	26950	6.12	20240909	0.93	N	243070	500	59 억		2521609	N	N	37	N	00	N
61	20241022	121042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28750	-200	5	-0.69	287192700	9958	33.27	28950	29100	28700	37600	20300	28950	28840.40	21.05	0	-5741	30516	29732	29316	28532	28116	29525	28325	60	8650	500	21420	50	1	11979665	3444	6.82	1.04	12	0.08	4213.00	27727.00	43250	20231013	-33.53	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	43100	-33.29	20231108	26950	6.68	20240909	0.93	N	243070	500	59 억		2521609	N	N	37	N	00	N
62	20241022	111038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28800	-150	5	-0.52	267246400	9267	30.96	28950	29100	28700	37600	20300	28950	28838.50	21.05	0	-5368	30516	29732	29316	28532	28116	29525	28325	60	8650	500	21420	50	1	11979665	3450	6.84	1.04	12	0.08	4213.00	27727.00	43250	20231013	-33.41	26950	20240909	6.86	40350	-28.62	20240111	26950	6.86	20240909	43100	-33.18	20231108	26950	6.86	20240909	0.93	N	243070	500	59 억		2521609	N	N	37	N	00	N
63	20241022	101041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28950	0	3	0.00	187018650	6480	21.65	28950	29100	28700	37600	20300	28950	28860.90	21.05	0	-4323	30516	29732	29316	28532	28116	29525	28325	60	8650	500	21420	50	1	11979665	3468	6.87	1.04	12	0.05	4213.00	27727.00	43250	20231013	-33.06	26950	20240909	7.42	40350	-28.25	20240111	26950	7.42	20240909	43100	-32.83	20231108	26950	7.42	20240909	0.93	N	243070	500	59 억		2521609	N	N	37	N	00	N
64	20241022	091040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	100	2	0.35	11075650	383	1.28	28950	29050	28800	37600	20300	28950	28918.15	21.05	0	-13	30516	29732	29316	28532	28116	29525	28325	60	8650	500	21420	50	1	11979665	3480	6.90	1.05	12	0.00	4213.00	27727.00	43250	20231013	-32.83	26950	20240909	7.79	40350	-28.00	20240111	26950	7.79	20240909	43100	-32.60	20231108	26950	7.79	20240909	0.93	N	243070	500	59 억		2521609	N	N	37	N	00	N
65	20241021	161029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28950	-700	5	-2.36	874456200	29886	71.23	29650	30100	28900	38500	20800	29650	29259.89	21.04	0	494	31050	30350	30000	29300	28950	30175	29125	60	8850	500	21940	50	1	11979665	3468	6.87	1.04	12	0.25	4213.00	27727.00	44200	20231012	-34.50	26950	20240909	7.42	40350	-28.25	20240111	26950	7.42	20240909	43100	-32.83	20231108	26950	7.42	20240909	0.96	N	243070	500	59 억		2520978	N	N	37	N	00	N
66	20241021	151035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28950	-700	5	-2.36	850714100	29066	69.28	29650	30100	28900	38500	20800	29650	29268.36	21.04	0	700	31050	30350	30000	29300	28950	30175	29125	60	8850	500	21940	50	1	11979665	3468	6.87	1.04	12	0.24	4213.00	27727.00	44200	20231012	-34.50	26950	20240909	7.42	40350	-28.25	20240111	26950	7.42	20240909	43100	-32.83	20231108	26950	7.42	20240909	0.96	N	243070	500	59 억		2520978	N	N	1	N	00	N
67	20241021	141040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	-600	5	-2.02	750906800	25627	61.08	29650	30100	29000	38500	20800	29650	29301.39	21.04	0	1271	31050	30350	30000	29300	28950	30175	29125	60	8850	500	21940	50	1	11979665	3480	6.90	1.05	12	0.21	4213.00	27727.00	44200	20231012	-34.28	26950	20240909	7.79	40350	-28.00	20240111	26950	7.79	20240909	43100	-32.60	20231108	26950	7.79	20240909	0.96	N	243070	500	59 억		2520978	N	N	1	N	00	N
68	20241021	131036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	-450	5	-1.52	527904000	17959	42.80	29650	30100	29150	38500	20800	29650	29394.96	21.04	0	-135	31050	30350	30000	29300	28950	30175	29125	60	8850	500	21940	50	1	11979665	3498	6.93	1.05	12	0.15	4213.00	27727.00	44200	20231012	-33.94	26950	20240909	8.35	40350	-27.63	20240111	26950	8.35	20240909	43100	-32.25	20231108	26950	8.35	20240909	0.96	N	243070	500	59 억		2520978	N	N	1	N	00	N
69	20241021	121036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29350	-300	5	-1.01	386636000	13132	31.30	29650	30100	29200	38500	20800	29650	29442.28	21.04	0	68	31050	30350	30000	29300	28950	30175	29125	60	8850	500	21940	50	1	11979665	3516	6.97	1.06	12	0.11	4213.00	27727.00	44200	20231012	-33.60	26950	20240909	8.91	40350	-27.26	20240111	26950	8.91	20240909	43100	-31.90	20231108	26950	8.91	20240909	0.96	N	243070	500	59 억		2520978	N	N	1	N	00	N
70	20241021	111030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29300	-350	5	-1.18	319390850	10836	25.83	29650	30100	29250	38500	20800	29650	29474.98	21.04	0	-772	31050	30350	30000	29300	28950	30175	29125	60	8850	500	21940	50	1	11979665	3510	6.95	1.06	12	0.09	4213.00	27727.00	44200	20231012	-33.71	26950	20240909	8.72	40350	-27.39	20240111	26950	8.72	20240909	43100	-32.02	20231108	26950	8.72	20240909	0.96	N	243070	500	59 억		2520978	N	N	1	N	00	N
71	20241021	101034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	-100	5	-0.34	188394550	6374	15.19	29650	30100	29400	38500	20800	29650	29556.72	21.04	0	-1006	31050	30350	30000	29300	28950	30175	29125	60	8850	500	21940	50	1	11979665	3540	7.01	1.07	12	0.05	4213.00	27727.00	44200	20231012	-33.14	26950	20240909	9.65	40350	-26.77	20240111	26950	9.65	20240909	43100	-31.44	20231108	26950	9.65	20240909	0.96	N	243070	500	59 억		2520978	N	N	1	N	00	N
72	20241021	091032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29750	100	2	0.34	37743950	1271	3.03	29650	30100	29600	38500	20800	29650	29696.26	21.04	0	-723	31050	30350	30000	29300	28950	30175	29125	60	8850	500	21940	50	1	11979665	3564	7.06	1.07	12	0.01	4213.00	27727.00	44200	20231012	-32.69	26950	20240909	10.39	40350	-26.27	20240111	26950	10.39	20240909	43100	-30.97	20231108	26950	10.39	20240909	0.96	N	243070	500	59 억		2520978	N	N	1	N	00	N
73	20241018	161031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	-50	5	-0.17	1265501050	41907	121.84	29700	30700	29650	38600	20800	29700	30198.55	21.10	0	-6298	30533	30116	29783	29366	29033	29950	29200	60	8900	500	21970	50	1	11979665	3552	7.04	1.07	12	0.35	4213.00	27727.00	44200	20231012	-32.92	26950	20240909	10.02	40350	-26.52	20240111	26950	10.02	20240909	43100	-31.21	20231108	26950	10.02	20240909	1.01	N	243070	500	59 억		2527183	N	N	1	N	00	N
74	20241018	151055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	0	3	0.00	1218147700	40312	117.20	29700	30700	29650	38600	20800	29700	30217.99	21.10	0	-5831	30533	30116	29783	29366	29033	29950	29200	60	8900	500	21970	50	1	11979665	3558	7.05	1.07	12	0.34	4213.00	27727.00	44200	20231012	-32.81	26950	20240909	10.20	40350	-26.39	20240111	26950	10.20	20240909	43100	-31.09	20231108	26950	10.20	20240909	1.01	N	243070	500	59 억		2527183	N	N	0	N	00	N
75	20241018	141056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29750	50	2	0.17	1146795650	37914	110.23	29700	30700	29650	38600	20800	29700	30247.29	21.10	0	-5332	30533	30116	29783	29366	29033	29950	29200	60	8900	500	21970	50	1	11979665	3564	7.06	1.07	12	0.32	4213.00	27727.00	44200	20231012	-32.69	26950	20240909	10.39	40350	-26.27	20240111	26950	10.39	20240909	43100	-30.97	20231108	26950	10.39	20240909	1.01	N	243070	500	59 억		2527183	N	N	0	N	00	N
76	20241018	131042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29800	100	2	0.34	1064161900	35133	102.14	29700	30700	29650	38600	20800	29700	30289.53	21.10	0	-5221	30533	30116	29783	29366	29033	29950	29200	60	8900	500	21970	50	1	11979665	3570	7.07	1.07	12	0.29	4213.00	27727.00	44200	20231012	-32.58	26950	20240909	10.58	40350	-26.15	20240111	26950	10.58	20240909	43100	-30.86	20231108	26950	10.58	20240909	1.01	N	243070	500	59 억		2527183	N	N	0	N	00	N
77	20241018	121055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29800	100	2	0.34	1004891100	33142	96.35	29700	30700	29650	38600	20800	29700	30320.77	21.10	0	-5061	30533	30116	29783	29366	29033	29950	29200	60	8900	500	21970	50	1	11979665	3570	7.07	1.07	12	0.28	4213.00	27727.00	44200	20231012	-32.58	26950	20240909	10.58	40350	-26.15	20240111	26950	10.58	20240909	43100	-30.86	20231108	26950	10.58	20240909	1.01	N	243070	500	59 억		2527183	N	N	0	N	00	N
78	20241018	111051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	350	2	1.18	913884650	30097	87.50	29700	30700	29650	38600	20800	29700	30364.64	21.10	0	-4648	30533	30116	29783	29366	29033	29950	29200	60	8900	500	21970	50	1	11979665	3600	7.13	1.08	12	0.25	4213.00	27727.00	44200	20231012	-32.01	26950	20240909	11.50	40350	-25.53	20240111	26950	11.50	20240909	43100	-30.28	20231108	26950	11.50	20240909	1.01	N	243070	500	59 억		2527183	N	N	0	N	00	N
79	20241018	101037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30250	550	2	1.85	812386700	26727	77.70	29700	30700	29650	38600	20800	29700	30395.73	21.10	0	-3495	30533	30116	29783	29366	29033	29950	29200	60	8900	500	21970	50	1	11979665	3624	7.18	1.09	12	0.22	4213.00	27727.00	44200	20231012	-31.56	26950	20240909	12.24	40350	-25.03	20240111	26950	12.24	20240909	43100	-29.81	20231108	26950	12.24	20240909	1.01	N	243070	500	59 억		2527183	N	N	0	N	00	N
80	20241018	091036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	350	2	1.18	33851850	1132	3.29	29700	30100	29650	38600	20800	29700	29904.46	21.10	0	579	30533	30116	29783	29366	29033	29950	29200	60	8900	500	21970	50	1	11979665	3600	7.13	1.08	12	0.01	4213.00	27727.00	44200	20231012	-32.01	26950	20240909	11.50	40350	-25.53	20240111	26950	11.50	20240909	43100	-30.28	20231108	26950	11.50	20240909	1.01	N	243070	500	59 억		2527183	N	N	0	N	00	N
81	20241017	161034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	-500	5	-1.66	1019997650	34348	54.44	30200	30200	29450	39250	21150	30200	29695.88	21.13	0	-3970	31500	30850	29550	28900	27600	31175	29225	60	9050	500	22340	50	1	11979665	3558	7.05	1.07	12	0.29	4213.00	27727.00	44200	20231012	-32.81	26950	20240909	10.20	40350	-26.39	20240111	26950	10.20	20240909	43100	-31.09	20231108	26950	10.20	20240909	0.99	N	243070	500	59 억		2531301	N	N	48	N	00	N
82	20241017	151037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	-550	5	-1.82	972788850	32757	51.91	30200	30200	29450	39250	21150	30200	29697.02	21.13	0	-3524	31500	30850	29550	28900	27600	31175	29225	60	9050	500	22340	50	1	11979665	3552	7.04	1.07	12	0.27	4213.00	27727.00	44200	20231012	-32.92	26950	20240909	10.02	40350	-26.52	20240111	26950	10.02	20240909	43100	-31.21	20231108	26950	10.02	20240909	0.99	N	243070	500	59 억		2531301	N	N	48	N	00	N
83	20241017	141041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29850	-350	5	-1.16	826580650	27845	44.13	30200	30200	29450	39250	21150	30200	29684.94	21.13	0	-3062	31500	30850	29550	28900	27600	31175	29225	60	9050	500	22340	50	1	11979665	3576	7.09	1.08	12	0.23	4213.00	27727.00	44200	20231012	-32.47	26950	20240909	10.76	40350	-26.02	20240111	26950	10.76	20240909	43100	-30.74	20231108	26950	10.76	20240909	0.99	N	243070	500	59 억		2531301	N	N	48	N	00	N
84	20241017	131036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29800	-400	5	-1.32	762722900	25703	40.74	30200	30200	29450	39250	21150	30200	29674.33	21.13	0	-2426	31500	30850	29550	28900	27600	31175	29225	60	9050	500	22340	50	1	11979665	3570	7.07	1.07	12	0.21	4213.00	27727.00	44200	20231012	-32.58	26950	20240909	10.58	40350	-26.15	20240111	26950	10.58	20240909	43100	-30.86	20231108	26950	10.58	20240909	0.99	N	243070	500	59 억		2531301	N	N	48	N	00	N
85	20241017	121041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29800	-400	5	-1.32	573222800	19335	30.64	30200	30200	29450	39250	21150	30200	29646.70	21.13	0	-3764	31500	30850	29550	28900	27600	31175	29225	60	9050	500	22340	50	1	11979665	3570	7.07	1.07	12	0.16	4213.00	27727.00	44200	20231012	-32.58	26950	20240909	10.58	40350	-26.15	20240111	26950	10.58	20240909	43100	-30.86	20231108	26950	10.58	20240909	0.99	N	243070	500	59 억		2531301	N	N	48	N	00	N
86	20241017	111039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	-550	5	-1.82	527808850	17808	28.22	30200	30200	29450	39250	21150	30200	29638.64	21.13	0	-3378	31500	30850	29550	28900	27600	31175	29225	60	9050	500	22340	50	1	11979665	3552	7.04	1.07	12	0.15	4213.00	27727.00	44200	20231012	-32.92	26950	20240909	10.02	40350	-26.52	20240111	26950	10.02	20240909	43100	-31.21	20231108	26950	10.02	20240909	0.99	N	243070	500	59 억		2531301	N	N	48	N	00	N
87	20241017	101036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	-600	5	-1.99	432991800	14609	23.15	30200	30200	29450	39250	21150	30200	29638.43	21.13	0	-3073	31500	30850	29550	28900	27600	31175	29225	60	9050	500	22340	50	1	11979665	3546	7.03	1.07	12	0.12	4213.00	27727.00	44200	20231012	-33.03	26950	20240909	9.83	40350	-26.64	20240111	26950	9.83	20240909	43100	-31.32	20231108	26950	9.83	20240909	0.99	N	243070	500	59 억		2531301	N	N	48	N	00	N
88	20241017	091030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	-550	5	-1.82	168009550	5649	8.95	30200	30200	29550	39250	21150	30200	29740.90	21.13	0	-2389	31500	30850	29550	28900	27600	31175	29225	60	9050	500	22340	50	1	11979665	3552	7.04	1.07	12	0.05	4213.00	27727.00	44200	20231012	-32.92	26950	20240909	10.02	40350	-26.52	20240111	26950	10.02	20240909	43100	-31.21	20231108	26950	10.02	20240909	0.99	N	243070	500	59 억		2531301	N	N	48	N	00	N
89	20241016	161025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	1450	2	5.04	1848448400	62545	299.27	28400	30200	28250	37350	20150	28750	29546.64	21.00	0	15711	29383	29066	28733	28416	28083	29225	28575	60	8600	500	21270	50	1	11979665	3618	7.17	1.09	12	0.52	4213.00	27727.00	44200	20231012	-31.67	26950	20240909	12.06	40350	-25.15	20240111	26950	12.06	20240909	43100	-29.93	20231108	26950	12.06	20240909	0.99	N	243070	500	59 억		2515548	N	N	48	N	00	N
90	20241016	151031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	900	2	3.13	1300066000	44324	212.09	28400	29750	28250	37350	20150	28750	29330.97	21.00	0	5952	29383	29066	28733	28416	28083	29225	28575	60	8600	500	21270	50	1	11979665	3552	7.04	1.07	12	0.37	4213.00	27727.00	44200	20231012	-32.92	26950	20240909	10.02	40350	-26.52	20240111	26950	10.02	20240909	43100	-31.21	20231108	26950	10.02	20240909	0.99	N	243070	500	59 억		2515548	N	N	125	N	00	N
91	20241016	141032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	800	2	2.78	1025276850	35020	167.57	28400	29750	28250	37350	20150	28750	29276.89	21.00	0	3699	29383	29066	28733	28416	28083	29225	28575	60	8600	500	21270	50	1	11979665	3540	7.01	1.07	12	0.29	4213.00	27727.00	44200	20231012	-33.14	26950	20240909	9.65	40350	-26.77	20240111	26950	9.65	20240909	43100	-31.44	20231108	26950	9.65	20240909	0.99	N	243070	500	59 억		2515548	N	N	125	N	00	N
92	20241016	131027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29600	850	2	2.96	649124000	22314	106.77	28400	29650	28250	37350	20150	28750	29090.44	21.00	0	5814	29383	29066	28733	28416	28083	29225	28575	60	8600	500	21270	50	1	11979665	3546	7.03	1.07	12	0.19	4213.00	27727.00	44200	20231012	-33.03	26950	20240909	9.83	40350	-26.64	20240111	26950	9.83	20240909	43100	-31.32	20231108	26950	9.83	20240909	0.99	N	243070	500	59 억		2515548	N	N	125	N	00	N
93	20241016	121027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29400	650	2	2.26	432739350	14972	71.64	28400	29400	28250	37350	20150	28750	28903.24	21.00	0	4089	29383	29066	28733	28416	28083	29225	28575	60	8600	500	21270	50	1	11979665	3522	6.98	1.06	12	0.12	4213.00	27727.00	44200	20231012	-33.48	26950	20240909	9.09	40350	-27.14	20240111	26950	9.09	20240909	43100	-31.79	20231108	26950	9.09	20240909	0.99	N	243070	500	59 억		2515548	N	N	125	N	00	N
94	20241016	111025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	450	2	1.57	296618800	10315	49.36	28400	29200	28250	37350	20150	28750	28756.06	21.00	0	1663	29383	29066	28733	28416	28083	29225	28575	60	8600	500	21270	50	1	11979665	3498	6.93	1.05	12	0.09	4213.00	27727.00	44200	20231012	-33.94	26950	20240909	8.35	40350	-27.63	20240111	26950	8.35	20240909	43100	-32.25	20231108	26950	8.35	20240909	0.99	N	243070	500	59 억		2515548	N	N	125	N	00	N
95	20241016	101025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	300	2	1.04	219546000	7665	36.68	28400	29100	28250	37350	20150	28750	28642.66	21.00	0	1307	29383	29066	28733	28416	28083	29225	28575	60	8600	500	21270	50	1	11979665	3480	6.90	1.05	12	0.06	4213.00	27727.00	44200	20231012	-34.28	26950	20240909	7.79	40350	-28.00	20240111	26950	7.79	20240909	43100	-32.60	20231108	26950	7.79	20240909	0.99	N	243070	500	59 억		2515548	N	N	125	N	00	N
96	20241016	091028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28750	0	3	0.00	16997400	595	2.85	28400	28750	28400	37350	20150	28750	28567.06	21.00	0	29	29383	29066	28733	28416	28083	29225	28575	60	8600	500	21270	50	1	11979665	3444	6.82	1.04	12	0.00	4213.00	27727.00	44200	20231012	-34.95	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	43100	-33.29	20231108	26950	6.68	20240909	0.99	N	243070	500	59 억		2515548	N	N	125	N	00	N
97	20241015	161021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28750	300	2	1.05	600763000	20890	205.35	28500	29050	28400	36950	19950	28450	28758.41	21.02	0	-2576	28716	28582	28316	28182	27916	28650	28250	60	8500	500	21050	50	1	11979665	3444	6.82	1.04	12	0.17	4213.00	27727.00	44200	20231012	-34.95	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	43100	-33.29	20231108	26950	6.68	20240909	0.99	N	243070	500	59 억		2518049	N	N	125	N	00	N
98	20241015	151029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28950	500	2	1.76	565290350	19663	193.29	28500	29050	28400	36950	19950	28450	28748.94	21.02	0	-2383	28716	28582	28316	28182	27916	28650	28250	60	8500	500	21050	50	1	11979665	3468	6.87	1.04	12	0.16	4213.00	27727.00	44200	20231012	-34.50	26950	20240909	7.42	40350	-28.25	20240111	26950	7.42	20240909	43100	-32.83	20231108	26950	7.42	20240909	0.99	N	243070	500	59 억		2518049	N	N	0	N	00	N
99	20241015	141029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28850	400	2	1.41	489854450	17051	167.61	28500	29050	28400	36950	19950	28450	28728.78	21.02	0	-2388	28716	28582	28316	28182	27916	28650	28250	60	8500	500	21050	50	1	11979665	3456	6.85	1.04	12	0.14	4213.00	27727.00	44200	20231012	-34.73	26950	20240909	7.05	40350	-28.50	20240111	26950	7.05	20240909	43100	-33.06	20231108	26950	7.05	20240909	0.99	N	243070	500	59 억		2518049	N	N	0	N	00	N
100	20241015	131026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28850	400	2	1.41	424205600	14772	145.21	28500	29050	28400	36950	19950	28450	28716.87	21.02	0	-2414	28716	28582	28316	28182	27916	28650	28250	60	8500	500	21050	50	1	11979665	3456	6.85	1.04	12	0.12	4213.00	27727.00	44200	20231012	-34.73	26950	20240909	7.05	40350	-28.50	20240111	26950	7.05	20240909	43100	-33.06	20231108	26950	7.05	20240909	0.99	N	243070	500	59 억		2518049	N	N	0	N	00	N
101	20241015	121028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28900	450	2	1.58	367408900	12809	125.91	28500	29000	28400	36950	19950	28450	28683.65	21.02	0	-2032	28716	28582	28316	28182	27916	28650	28250	60	8500	500	21050	50	1	11979665	3462	6.86	1.04	12	0.11	4213.00	27727.00	44200	20231012	-34.62	26950	20240909	7.24	40350	-28.38	20240111	26950	7.24	20240909	43100	-32.95	20231108	26950	7.24	20240909	0.99	N	243070	500	59 억		2518049	N	N	0	N	00	N
102	20241015	111034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28700	250	2	0.88	221631550	7757	76.25	28500	28750	28400	36950	19950	28450	28571.81	21.02	0	-1187	28716	28582	28316	28182	27916	28650	28250	60	8500	500	21050	50	1	11979665	3438	6.81	1.04	12	0.06	4213.00	27727.00	44200	20231012	-35.07	26950	20240909	6.49	40350	-28.87	20240111	26950	6.49	20240909	43100	-33.41	20231108	26950	6.49	20240909	0.99	N	243070	500	59 억		2518049	N	N	0	N	00	N
103	20241015	101030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28450	0	3	0.00	127364000	4463	43.87	28500	28600	28450	36950	19950	28450	28537.75	21.02	0	-1315	28716	28582	28316	28182	27916	28650	28250	60	8500	500	21050	50	1	11979665	3408	6.75	1.03	12	0.04	4213.00	27727.00	44200	20231012	-35.63	26950	20240909	5.57	40350	-29.49	20240111	26950	5.57	20240909	43100	-33.99	20231108	26950	5.57	20240909	0.99	N	243070	500	59 억		2518049	N	N	0	N	00	N
104	20241015	091025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28500	50	2	0.18	12579000	441	4.34	28500	28600	28500	36950	19950	28450	28523.81	21.02	0	-50	28716	28582	28316	28182	27916	28650	28250	60	8500	500	21050	50	1	11979665	3414	6.76	1.03	12	0.00	4213.00	27727.00	44200	20231012	-35.52	26950	20240909	5.75	40350	-29.37	20240111	26950	5.75	20240909	43100	-33.87	20231108	26950	5.75	20240909	0.99	N	243070	500	59 억		2518049	N	N	0	N	00	N
105	20241014	161001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28450	400	2	1.43	284284800	10062	88.60	28250	28450	28050	36450	19650	28050	28252.98	20.99	0	3018	28316	28182	28016	27882	27716	28250	27950	60	8400	500	20750	50	1	11979665	3408	6.75	1.03	12	0.08	4213.00	27727.00	44400	20231004	-35.92	26950	20240909	5.57	40350	-29.49	20240111	26950	5.57	20240909	43100	-33.99	20231108	26950	5.57	20240909	0.99	N	243070	500	59 억		2515058	N	N	11	N	00	N
106	20241014	151014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28400	350	2	1.25	264493100	9366	82.47	28250	28450	28050	36450	19650	28050	28239.71	20.99	0	2929	28316	28182	28016	27882	27716	28250	27950	60	8400	500	20750	50	1	11979665	3402	6.74	1.02	12	0.08	4213.00	27727.00	44400	20231004	-36.04	26950	20240909	5.38	40350	-29.62	20240111	26950	5.38	20240909	43100	-34.11	20231108	26950	5.38	20240909	0.99	N	243070	500	59 억		2515058	N	N	11	N	00	N
107	20241014	141014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28400	350	2	1.25	207479450	7358	64.79	28250	28400	28050	36450	19650	28050	28197.81	20.99	0	1152	28316	28182	28016	27882	27716	28250	27950	60	8400	500	20750	50	1	11979665	3402	6.74	1.02	12	0.06	4213.00	27727.00	44400	20231004	-36.04	26950	20240909	5.38	40350	-29.62	20240111	26950	5.38	20240909	43100	-34.11	20231108	26950	5.38	20240909	0.99	N	243070	500	59 억		2515058	N	N	11	N	00	N
108	20241014	131011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	150	2	0.53	163915000	5817	51.22	28250	28350	28050	36450	19650	28050	28178.61	20.99	0	219	28316	28182	28016	27882	27716	28250	27950	60	8400	500	20750	50	1	11979665	3378	6.69	1.02	12	0.05	4213.00	27727.00	44400	20231004	-36.49	26950	20240909	4.64	40350	-30.11	20240111	26950	4.64	20240909	43100	-34.57	20231108	26950	4.64	20240909	0.99	N	243070	500	59 억		2515058	N	N	11	N	00	N
109	20241014	121003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28250	200	2	0.71	129101850	4584	40.36	28250	28350	28050	36450	19650	28050	28163.58	20.99	0	253	28316	28182	28016	27882	27716	28250	27950	60	8400	500	20750	50	1	11979665	3384	6.71	1.02	12	0.04	4213.00	27727.00	44400	20231004	-36.37	26950	20240909	4.82	40350	-29.99	20240111	26950	4.82	20240909	43100	-34.45	20231108	26950	4.82	20240909	0.99	N	243070	500	59 억		2515058	N	N	11	N	00	N
110	20241014	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28150	100	2	0.36	121285500	4307	37.92	28250	28350	28050	36450	19650	28050	28160.09	20.99	0	234	28316	28182	28016	27882	27716	28250	27950	60	8400	500	20750	50	1	11979665	3372	6.68	1.02	12	0.04	4213.00	27727.00	44400	20231004	-36.60	26950	20240909	4.45	40350	-30.24	20240111	26950	4.45	20240909	43100	-34.69	20231108	26950	4.45	20240909	0.99	N	243070	500	59 억		2515058	N	N	11	N	00	N
111	20241014	101004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	150	2	0.53	71949450	2558	22.52	28250	28350	28050	36450	19650	28050	28127.23	20.99	0	164	28316	28182	28016	27882	27716	28250	27950	60	8400	500	20750	50	1	11979665	3378	6.69	1.02	12	0.02	4213.00	27727.00	44400	20231004	-36.49	26950	20240909	4.64	40350	-30.11	20240111	26950	4.64	20240909	43100	-34.57	20231108	26950	4.64	20240909	0.99	N	243070	500	59 억		2515058	N	N	11	N	00	N
112	20241014	091008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28150	100	2	0.36	19632450	696	6.13	28250	28350	28100	36450	19650	28050	28207.54	20.99	0	251	28316	28182	28016	27882	27716	28250	27950	60	8400	500	20750	50	1	11979665	3372	6.68	1.02	12	0.01	4213.00	27727.00	44400	20231004	-36.60	26950	20240909	4.45	40350	-30.24	20240111	26950	4.45	20240909	43100	-34.69	20231108	26950	4.45	20240909	0.99	N	243070	500	59 억		2515058	N	N	11	N	00	N
113	20241011	160949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	50	2	0.18	318152650	11355	105.38	28000	28150	27850	36400	19600	28000	28018.72	20.98	0	2249	28500	28250	28100	27850	27700	28175	27775	60	8400	500	20720	50	1	11979665	3360	6.66	1.01	12	0.09	4213.00	27727.00	44600	20230927	-37.11	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	44200	-36.54	20231012	26950	4.08	20240909	0.99	N	243070	500	59 억		2513330	N	N	11	N	00	N
114	20241011	151002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	100	2	0.36	288075400	10284	95.44	28000	28150	27850	36400	19600	28000	28012.00	20.98	0	2234	28500	28250	28100	27850	27700	28175	27775	60	8400	500	20720	50	1	11979665	3366	6.67	1.01	12	0.09	4213.00	27727.00	44600	20230927	-37.00	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	44200	-36.43	20231012	26950	4.27	20240909	0.99	N	243070	500	59 억		2513330	N	N	37	N	00	N
115	20241011	141005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	50	2	0.18	250203000	8934	82.91	28000	28150	27850	36400	19600	28000	28005.71	20.98	0	2275	28500	28250	28100	27850	27700	28175	27775	60	8400	500	20720	50	1	11979665	3360	6.66	1.01	12	0.07	4213.00	27727.00	44600	20230927	-37.11	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	44200	-36.54	20231012	26950	4.08	20240909	0.99	N	243070	500	59 억		2513330	N	N	37	N	00	N
116	20241011	131005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	50	2	0.18	221935400	7926	73.56	28000	28150	27850	36400	19600	28000	28000.93	20.98	0	2214	28500	28250	28100	27850	27700	28175	27775	60	8400	500	20720	50	1	11979665	3360	6.66	1.01	12	0.07	4213.00	27727.00	44600	20230927	-37.11	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	44200	-36.54	20231012	26950	4.08	20240909	0.99	N	243070	500	59 억		2513330	N	N	37	N	00	N
117	20241011	120957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	50	2	0.18	201608300	7201	66.83	28000	28150	27850	36400	19600	28000	27997.26	20.98	0	2087	28500	28250	28100	27850	27700	28175	27775	60	8400	500	20720	50	1	11979665	3360	6.66	1.01	12	0.06	4213.00	27727.00	44600	20230927	-37.11	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	44200	-36.54	20231012	26950	4.08	20240909	0.99	N	243070	500	59 억		2513330	N	N	37	N	00	N
118	20241011	110959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28000	0	3	0.00	172589550	6166	57.23	28000	28150	27850	36400	19600	28000	27990.52	20.98	0	1838	28500	28250	28100	27850	27700	28175	27775	60	8400	500	20720	50	1	11979665	3354	6.65	1.01	12	0.05	4213.00	27727.00	44600	20230927	-37.22	26950	20240909	3.90	40350	-30.61	20240111	26950	3.90	20240909	44200	-36.65	20231012	26950	3.90	20240909	0.99	N	243070	500	59 억		2513330	N	N	37	N	00	N
119	20241011	101007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	50	2	0.18	145521550	5201	48.27	28000	28150	27850	36400	19600	28000	27979.53	20.98	0	1818	28500	28250	28100	27850	27700	28175	27775	60	8400	500	20720	50	1	11979665	3360	6.66	1.01	12	0.04	4213.00	27727.00	44600	20230927	-37.11	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	44200	-36.54	20231012	26950	4.08	20240909	0.99	N	243070	500	59 억		2513330	N	N	37	N	00	N
120	20241011	091004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28000	0	3	0.00	79235950	2832	26.28	28000	28150	27900	36400	19600	28000	27978.80	20.98	0	1616	28500	28250	28100	27850	27700	28175	27775	60	8400	500	20720	50	1	11979665	3354	6.65	1.01	12	0.02	4213.00	27727.00	44600	20230927	-37.22	26950	20240909	3.90	40350	-30.61	20240111	26950	3.90	20240909	44200	-36.65	20231012	26950	3.90	20240909	0.99	N	243070	500	59 억		2513330	N	N	37	N	00	N
121	20241010	161025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28000	-50	5	-0.18	302216000	10771	64.25	28200	28350	27950	36450	19650	28050	28058.31	21.01	0	-3601	28783	28416	28233	27866	27683	28325	27775	60	8400	500	20750	50	1	11979665	3354	6.65	1.01	12	0.09	4213.00	27727.00	44600	20230927	-37.22	26950	20240909	3.90	40350	-30.61	20240111	26950	3.90	20240909	44200	-36.65	20231012	26950	3.90	20240909	1.00	N	243070	500	59 억		2516931	N	N	37	N	00	N
122	20241010	151042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28000	-50	5	-0.18	292827100	10436	62.25	28200	28350	27950	36450	19650	28050	28059.32	21.01	0	-3445	28783	28416	28233	27866	27683	28325	27775	60	8400	500	20750	50	1	11979665	3354	6.65	1.01	12	0.09	4213.00	27727.00	44600	20230927	-37.22	26950	20240909	3.90	40350	-30.61	20240111	26950	3.90	20240909	44200	-36.65	20231012	26950	3.90	20240909	1.00	N	243070	500	59 억		2516931	N	N	11	N	00	N
123	20241010	141034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	50	2	0.18	247780750	8829	52.67	28200	28350	27950	36450	19650	28050	28064.42	21.01	0	-2877	28783	28416	28233	27866	27683	28325	27775	60	8400	500	20750	50	1	11979665	3366	6.67	1.01	12	0.07	4213.00	27727.00	44600	20230927	-37.00	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	44200	-36.43	20231012	26950	4.27	20240909	1.00	N	243070	500	59 억		2516931	N	N	11	N	00	N
124	20241010	131031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	50	2	0.18	239012450	8517	50.81	28200	28350	27950	36450	19650	28050	28062.99	21.01	0	-2804	28783	28416	28233	27866	27683	28325	27775	60	8400	500	20750	50	1	11979665	3366	6.67	1.01	12	0.07	4213.00	27727.00	44600	20230927	-37.00	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	44200	-36.43	20231012	26950	4.27	20240909	1.00	N	243070	500	59 억		2516931	N	N	11	N	00	N
125	20241010	121033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28150	100	2	0.36	151333300	5395	32.18	28200	28350	27950	36450	19650	28050	28050.66	21.01	0	-2329	28783	28416	28233	27866	27683	28325	27775	60	8400	500	20750	50	1	11979665	3372	6.68	1.02	12	0.05	4213.00	27727.00	44600	20230927	-36.88	26950	20240909	4.45	40350	-30.24	20240111	26950	4.45	20240909	44200	-36.31	20231012	26950	4.45	20240909	1.00	N	243070	500	59 억		2516931	N	N	11	N	00	N
126	20241010	111031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	50	2	0.18	140738800	5018	29.93	28200	28350	27950	36450	19650	28050	28046.79	21.01	0	-2233	28783	28416	28233	27866	27683	28325	27775	60	8400	500	20750	50	1	11979665	3366	6.67	1.01	12	0.04	4213.00	27727.00	44600	20230927	-37.00	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	44200	-36.43	20231012	26950	4.27	20240909	1.00	N	243070	500	59 억		2516931	N	N	11	N	00	N
127	20241010	101030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	0	3	0.00	77823500	2773	16.54	28200	28350	27950	36450	19650	28050	28064.73	21.01	0	-1579	28783	28416	28233	27866	27683	28325	27775	60	8400	500	20750	50	1	11979665	3360	6.66	1.01	12	0.02	4213.00	27727.00	44600	20230927	-37.11	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	44200	-36.54	20231012	26950	4.08	20240909	1.00	N	243070	500	59 억		2516931	N	N	11	N	00	N
128	20241010	091034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28150	100	2	0.36	4653350	165	0.98	28200	28350	28100	36450	19650	28050	28202.12	21.01	0	-4	28783	28416	28233	27866	27683	28325	27775	60	8400	500	20750	50	1	11979665	3372	6.68	1.02	12	0.00	4213.00	27727.00	44600	20230927	-36.88	26950	20240909	4.45	40350	-30.24	20240111	26950	4.45	20240909	44200	-36.31	20231012	26950	4.45	20240909	1.00	N	243070	500	59 억		2516931	N	N	11	N	00	N
129	20241008	161022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	-250	5	-0.88	471390900	16650	147.51	28300	28600	28050	36750	19850	28300	28311.77	21.04	0	-3919	28866	28582	28316	28032	27766	28450	27900	60	8450	500	20940	50	1	11979665	3360	6.66	1.01	12	0.14	4213.00	27727.00	45650	20230925	-38.55	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	44200	-36.54	20231012	26950	4.08	20240909	0.99	N	243070	500	59 억		2520858	N	N	11	N	00	N
130	20241008	151032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	-200	5	-0.71	418187600	14755	130.73	28300	28600	28100	36750	19850	28300	28342.09	21.04	0	-2640	28866	28582	28316	28032	27766	28450	27900	60	8450	500	20940	50	1	11979665	3366	6.67	1.01	12	0.12	4213.00	27727.00	45650	20230925	-38.44	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	44200	-36.43	20231012	26950	4.27	20240909	0.99	N	243070	500	59 억		2520858	N	N	32	N	00	N
131	20241008	141027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	-100	5	-0.35	375589450	13242	117.32	28300	28600	28100	36750	19850	28300	28363.50	21.04	0	-1278	28866	28582	28316	28032	27766	28450	27900	60	8450	500	20940	50	1	11979665	3378	6.69	1.02	12	0.11	4213.00	27727.00	45650	20230925	-38.23	26950	20240909	4.64	40350	-30.11	20240111	26950	4.64	20240909	44200	-36.20	20231012	26950	4.64	20240909	0.99	N	243070	500	59 억		2520858	N	N	32	N	00	N
132	20241008	131026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	-100	5	-0.35	336639000	11860	105.08	28300	28600	28200	36750	19850	28300	28384.40	21.04	0	-973	28866	28582	28316	28032	27766	28450	27900	60	8450	500	20940	50	1	11979665	3378	6.69	1.02	12	0.10	4213.00	27727.00	45650	20230925	-38.23	26950	20240909	4.64	40350	-30.11	20240111	26950	4.64	20240909	44200	-36.20	20231012	26950	4.64	20240909	0.99	N	243070	500	59 억		2520858	N	N	32	N	00	N
133	20241008	121027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	50	2	0.18	265065100	9326	82.63	28300	28600	28200	36750	19850	28300	28422.16	21.04	0	-217	28866	28582	28316	28032	27766	28450	27900	60	8450	500	20940	50	1	11979665	3396	6.73	1.02	12	0.08	4213.00	27727.00	45650	20230925	-37.90	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	44200	-35.86	20231012	26950	5.19	20240909	0.99	N	243070	500	59 억		2520858	N	N	32	N	00	N
134	20241008	111025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28400	100	2	0.35	209770050	7377	65.36	28300	28600	28200	36750	19850	28300	28435.69	21.04	0	1268	28866	28582	28316	28032	27766	28450	27900	60	8450	500	20940	50	1	11979665	3402	6.74	1.02	12	0.06	4213.00	27727.00	45650	20230925	-37.79	26950	20240909	5.38	40350	-29.62	20240111	26950	5.38	20240909	44200	-35.75	20231012	26950	5.38	20240909	0.99	N	243070	500	59 억		2520858	N	N	32	N	00	N
135	20241008	101027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28500	200	2	0.71	164786000	5795	51.34	28300	28600	28200	36750	19850	28300	28435.89	21.04	0	2473	28866	28582	28316	28032	27766	28450	27900	60	8450	500	20940	50	1	11979665	3414	6.76	1.03	12	0.05	4213.00	27727.00	45650	20230925	-37.57	26950	20240909	5.75	40350	-29.37	20240111	26950	5.75	20240909	44200	-35.52	20231012	26950	5.75	20240909	0.99	N	243070	500	59 억		2520858	N	N	32	N	00	N
136	20241008	091027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	-100	5	-0.35	18702600	662	5.87	28300	28300	28200	36750	19850	28300	28251.66	21.04	0	593	28866	28582	28316	28032	27766	28450	27900	60	8450	500	20940	50	1	11979665	3378	6.69	1.02	12	0.01	4213.00	27727.00	45650	20230925	-38.23	26950	20240909	4.64	40350	-30.11	20240111	26950	4.64	20240909	44200	-36.20	20231012	26950	4.64	20240909	0.99	N	243070	500	59 억		2520858	N	N	32	N	00	N
137	20241007	161040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28300	-50	5	-0.18	317985900	11265	81.92	28600	28600	28050	36850	19850	28350	28227.70	21.09	0	-5363	28983	28666	28333	28016	27683	28500	27850	60	8500	500	20970	50	1	11979665	3390	6.72	1.02	12	0.09	4213.00	27727.00	45650	20230925	-38.01	26950	20240909	5.01	40350	-29.86	20240111	26950	5.01	20240909	44200	-35.97	20231012	26950	5.01	20240909	0.99	N	243070	500	59 억		2526221	N	N	32	N	00	N
138	20241007	150953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28300	-50	5	-0.18	301377150	10678	77.65	28600	28600	28050	36850	19850	28350	28224.12	21.09	0	-5035	28983	28666	28333	28016	27683	28500	27850	60	8500	500	20970	50	1	11979665	3390	6.72	1.02	12	0.09	4213.00	27727.00	45650	20230925	-38.01	26950	20240909	5.01	40350	-29.86	20240111	26950	5.01	20240909	44200	-35.97	20231012	26950	5.01	20240909	0.99	N	243070	500	59 억		2526221	N	N	0	N	00	N
139	20241007	141020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28300	-50	5	-0.18	290431800	10291	74.83	28600	28600	28050	36850	19850	28350	28221.92	21.09	0	-4666	28983	28666	28333	28016	27683	28500	27850	60	8500	500	20970	50	1	11979665	3390	6.72	1.02	12	0.09	4213.00	27727.00	45650	20230925	-38.01	26950	20240909	5.01	40350	-29.86	20240111	26950	5.01	20240909	44200	-35.97	20231012	26950	5.01	20240909	0.99	N	243070	500	59 억		2526221	N	N	0	N	00	N
140	20241007	130950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28250	-100	5	-0.35	226239100	8019	58.31	28600	28600	28050	36850	19850	28350	28212.88	21.09	0	-4203	28983	28666	28333	28016	27683	28500	27850	60	8500	500	20970	50	1	11979665	3384	6.71	1.02	12	0.07	4213.00	27727.00	45650	20230925	-38.12	26950	20240909	4.82	40350	-29.99	20240111	26950	4.82	20240909	44200	-36.09	20231012	26950	4.82	20240909	0.99	N	243070	500	59 억		2526221	N	N	0	N	00	N
141	20241007	121022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28300	-50	5	-0.18	208469000	7389	53.73	28600	28600	28050	36850	19850	28350	28213.43	21.09	0	-3817	28983	28666	28333	28016	27683	28500	27850	60	8500	500	20970	50	1	11979665	3390	6.72	1.02	12	0.06	4213.00	27727.00	45650	20230925	-38.01	26950	20240909	5.01	40350	-29.86	20240111	26950	5.01	20240909	44200	-35.97	20231012	26950	5.01	20240909	0.99	N	243070	500	59 억		2526221	N	N	0	N	00	N
142	20241007	110938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	-150	5	-0.53	182729650	6476	47.09	28600	28600	28050	36850	19850	28350	28216.44	21.09	0	-3174	28983	28666	28333	28016	27683	28500	27850	60	8500	500	20970	50	1	11979665	3378	6.69	1.02	12	0.05	4213.00	27727.00	45650	20230925	-38.23	26950	20240909	4.64	40350	-30.11	20240111	26950	4.64	20240909	44200	-36.20	20231012	26950	4.64	20240909	0.99	N	243070	500	59 억		2526221	N	N	0	N	00	N
143	20241007	100933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	-150	5	-0.53	122691850	4348	31.62	28600	28600	28050	36850	19850	28350	28218.00	21.09	0	-1211	28983	28666	28333	28016	27683	28500	27850	60	8500	500	20970	50	1	11979665	3378	6.69	1.02	12	0.04	4213.00	27727.00	45650	20230925	-38.23	26950	20240909	4.64	40350	-30.11	20240111	26950	4.64	20240909	44200	-36.20	20231012	26950	4.64	20240909	0.99	N	243070	500	59 억		2526221	N	N	0	N	00	N
144	20241007	091010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28300	-50	5	-0.18	33116450	1163	8.46	28600	28600	28250	36850	19850	28350	28475.02	21.09	0	-450	28983	28666	28333	28016	27683	28500	27850	60	8500	500	20970	50	1	11979665	3390	6.72	1.02	12	0.01	4213.00	27727.00	45650	20230925	-38.01	26950	20240909	5.01	40350	-29.86	20240111	26950	5.01	20240909	44200	-35.97	20231012	26950	5.01	20240909	0.99	N	243070	500	59 억		2526221	N	N	0	N	00	N
145	20241004	160906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	300	2	1.07	388111400	13741	67.91	28650	28650	28000	36450	19650	28050	28244.77	21.13	0	-4788	29083	28566	28233	27716	27383	28400	27550	60	8400	500	20750	50	1	11979665	3396	6.73	1.02	12	0.11	4213.00	27727.00	45650	20230925	-37.90	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	44400	-36.15	20231004	26950	5.19	20240909	0.98	N	243070	500	59 억		2531000	N	N	1	N	00	N
146	20241004	150921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28150	100	2	0.36	343316300	12156	60.08	28650	28650	28000	36450	19650	28050	28242.54	21.13	0	-4325	29083	28566	28233	27716	27383	28400	27550	60	8400	500	20750	50	1	11979665	3372	6.68	1.02	12	0.10	4213.00	27727.00	45650	20230925	-38.34	26950	20240909	4.45	40350	-30.24	20240111	26950	4.45	20240909	44400	-36.60	20231004	26950	4.45	20240909	0.98	N	243070	500	59 억		2531000	N	N	1	N	00	N
147	20241004	140905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28250	200	2	0.71	268819100	9511	47.01	28650	28650	28000	36450	19650	28050	28264.02	21.13	0	-3205	29083	28566	28233	27716	27383	28400	27550	60	8400	500	20750	50	1	11979665	3384	6.71	1.02	12	0.08	4213.00	27727.00	45650	20230925	-38.12	26950	20240909	4.82	40350	-29.99	20240111	26950	4.82	20240909	44400	-36.37	20231004	26950	4.82	20240909	0.98	N	243070	500	59 억		2531000	N	N	1	N	00	N
148	20241004	130917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28250	200	2	0.71	242749100	8587	42.44	28650	28650	28000	36450	19650	28050	28269.37	21.13	0	-2815	29083	28566	28233	27716	27383	28400	27550	60	8400	500	20750	50	1	11979665	3384	6.71	1.02	12	0.07	4213.00	27727.00	45650	20230925	-38.12	26950	20240909	4.82	40350	-29.99	20240111	26950	4.82	20240909	44400	-36.37	20231004	26950	4.82	20240909	0.98	N	243070	500	59 억		2531000	N	N	1	N	00	N
149	20241004	120916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28250	200	2	0.71	205672250	7275	35.95	28650	28650	28000	36450	19650	28050	28271.10	21.13	0	-2429	29083	28566	28233	27716	27383	28400	27550	60	8400	500	20750	50	1	11979665	3384	6.71	1.02	12	0.06	4213.00	27727.00	45650	20230925	-38.12	26950	20240909	4.82	40350	-29.99	20240111	26950	4.82	20240909	44400	-36.37	20231004	26950	4.82	20240909	0.98	N	243070	500	59 억		2531000	N	N	1	N	00	N
150	20241004	110909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28300	250	2	0.89	146951350	5197	25.68	28650	28650	28000	36450	19650	28050	28276.19	21.13	0	-1835	29083	28566	28233	27716	27383	28400	27550	60	8400	500	20750	50	1	11979665	3390	6.72	1.02	12	0.04	4213.00	27727.00	45650	20230925	-38.01	26950	20240909	5.01	40350	-29.86	20240111	26950	5.01	20240909	44400	-36.26	20231004	26950	5.01	20240909	0.98	N	243070	500	59 억		2531000	N	N	1	N	00	N
151	20241004	100911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28250	200	2	0.71	60907900	2159	10.67	28650	28650	28000	36450	19650	28050	28211.16	21.13	0	-762	29083	28566	28233	27716	27383	28400	27550	60	8400	500	20750	50	1	11979665	3384	6.71	1.02	12	0.02	4213.00	27727.00	45650	20230925	-38.12	26950	20240909	4.82	40350	-29.99	20240111	26950	4.82	20240909	44400	-36.37	20231004	26950	4.82	20240909	0.98	N	243070	500	59 억		2531000	N	N	1	N	00	N
152	20241004	090914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28150	100	2	0.36	9800900	344	1.70	28650	28650	28150	36450	19650	28050	28490.99	21.13	0	-115	29083	28566	28233	27716	27383	28400	27550	60	8400	500	20750	50	1	11979665	3372	6.68	1.02	12	0.00	4213.00	27727.00	45650	20230925	-38.34	26950	20240909	4.45	40350	-30.24	20240111	26950	4.45	20240909	44400	-36.60	20231004	26950	4.45	20240909	0.98	N	243070	500	59 억		2531000	N	N	1	N	00	N
153	20241002	160906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	-700	5	-2.43	569329150	20233	146.76	28750	28750	27900	37350	20150	28750	28138.65	21.16	0	-4375	29283	29016	28883	28616	28483	28950	28550	60	8600	500	21270	50	1	11979665	3360	6.66	1.01	12	0.17	4213.00	27727.00	45700	20230920	-38.62	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	44400	-36.82	20231004	26950	4.08	20240909	1.00	N	243070	500	59 억		2535373	N	N	1	N	00	N
154	20241002	150916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	-700	5	-2.43	538887150	19148	138.89	28750	28750	27900	37350	20150	28750	28143.20	21.16	0	-3802	29283	29016	28883	28616	28483	28950	28550	60	8600	500	21270	50	1	11979665	3360	6.66	1.01	12	0.16	4213.00	27727.00	45700	20230920	-38.62	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	44400	-36.82	20231004	26950	4.08	20240909	1.00	N	243070	500	59 억		2535373	N	N	0	N	00	N
155	20241002	140917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28250	-500	5	-1.74	486648050	17287	125.40	28750	28750	27900	37350	20150	28750	28151.03	21.16	0	-2795	29283	29016	28883	28616	28483	28950	28550	60	8600	500	21270	50	1	11979665	3384	6.71	1.02	12	0.14	4213.00	27727.00	45700	20230920	-38.18	26950	20240909	4.82	40350	-29.99	20240111	26950	4.82	20240909	44400	-36.37	20231004	26950	4.82	20240909	1.00	N	243070	500	59 억		2535373	N	N	0	N	00	N
156	20241002	130908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28300	-450	5	-1.57	422043550	14997	108.78	28750	28750	27900	37350	20150	28750	28141.78	21.16	0	-886	29283	29016	28883	28616	28483	28950	28550	60	8600	500	21270	50	1	11979665	3390	6.72	1.02	12	0.13	4213.00	27727.00	45700	20230920	-38.07	26950	20240909	5.01	40350	-29.86	20240111	26950	5.01	20240909	44400	-36.26	20231004	26950	5.01	20240909	1.00	N	243070	500	59 억		2535373	N	N	0	N	00	N
157	20241002	120907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28150	-600	5	-2.09	385459000	13699	99.37	28750	28750	27900	37350	20150	28750	28137.66	21.16	0	-760	29283	29016	28883	28616	28483	28950	28550	60	8600	500	21270	50	1	11979665	3372	6.68	1.02	12	0.11	4213.00	27727.00	45700	20230920	-38.40	26950	20240909	4.45	40350	-30.24	20240111	26950	4.45	20240909	44400	-36.60	20231004	26950	4.45	20240909	1.00	N	243070	500	59 억		2535373	N	N	0	N	00	N
158	20241002	110857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28300	-450	5	-1.57	374752850	13320	96.62	28750	28750	27900	37350	20150	28750	28134.51	21.16	0	-497	29283	29016	28883	28616	28483	28950	28550	60	8600	500	21270	50	1	11979665	3390	6.72	1.02	12	0.11	4213.00	27727.00	45700	20230920	-38.07	26950	20240909	5.01	40350	-29.86	20240111	26950	5.01	20240909	44400	-36.26	20231004	26950	5.01	20240909	1.00	N	243070	500	59 억		2535373	N	N	0	N	00	N
159	20241002	100853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	-650	5	-2.26	311795250	11086	80.41	28750	28750	27900	37350	20150	28750	28125.02	21.16	0	-601	29283	29016	28883	28616	28483	28950	28550	60	8600	500	21270	50	1	11979665	3366	6.67	1.01	12	0.09	4213.00	27727.00	45700	20230920	-38.51	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	44400	-36.71	20231004	26950	4.27	20240909	1.00	N	243070	500	59 억		2535373	N	N	0	N	00	N
160	20241002	090855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	-400	5	-1.39	56786700	1998	14.49	28750	28750	28200	37350	20150	28750	28421.44	21.16	0	-386	29283	29016	28883	28616	28483	28950	28550	60	8600	500	21270	50	1	11979665	3396	6.73	1.02	12	0.02	4213.00	27727.00	45700	20230920	-37.96	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	44400	-36.15	20231004	26950	5.19	20240909	1.00	N	243070	500	59 억		2535373	N	N	0	N	00	N