KissMeData/246720/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	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-5	5	-0.12	25365990	5994	39.71	4370	4370	4155	5570	3000	4285	4231.90	0.65	0	-1198	4535	4410	4160	4035	3785	4472	4097	68	1285	500	2820	5	1	13567300	581	-19.72	9.15	12	0.04	-217.00	468.00	10550	20231204	-59.43	3910	20241030	9.46	7520	-43.09	20240312	3910	9.46	20241030	10550	-59.43	20231204	3910	9.46	20241030	0.30	N	246720	500	67 억		87786	N	N	0	N	00	N
3	20241031	151145	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	5	2	0.12	23429430	5539	36.69	4370	4370	4155	5570	3000	4285	4229.90	0.65	0	-1190	4535	4410	4160	4035	3785	4472	4097	68	1285	500	2820	5	1	13567300	582	-19.77	9.17	12	0.04	-217.00	468.00	10550	20231204	-59.34	3910	20241030	9.72	7520	-42.95	20240312	3910	9.72	20241030	10550	-59.34	20231204	3910	9.72	20241030	0.30	N	246720	500	67 억		87786	N	N	0	N	00	N
4	20241031	141142	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	0	3	0.00	17049130	4042	26.78	4370	4370	4155	5570	3000	4285	4217.99	0.65	0	-849	4535	4410	4160	4035	3785	4472	4097	68	1285	500	2820	5	1	13567300	581	-19.75	9.16	12	0.03	-217.00	468.00	10550	20231204	-59.38	3910	20241030	9.59	7520	-43.02	20240312	3910	9.59	20241030	10550	-59.38	20231204	3910	9.59	20241030	0.30	N	246720	500	67 억		87786	N	N	0	N	00	N
5	20241031	131142	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-10	5	-0.23	15854295	3761	24.92	4370	4370	4155	5570	3000	4285	4215.45	0.65	0	-785	4535	4410	4160	4035	3785	4472	4097	68	1285	500	2820	5	1	13567300	580	-19.70	9.13	12	0.03	-217.00	468.00	10550	20231204	-59.48	3910	20241030	9.34	7520	-43.15	20240312	3910	9.34	20241030	10550	-59.48	20231204	3910	9.34	20241030	0.30	N	246720	500	67 억		87786	N	N	0	N	00	N
6	20241031	121141	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-10	5	-0.23	13022075	3089	20.46	4370	4370	4155	5570	3000	4285	4215.63	0.65	0	-881	4535	4410	4160	4035	3785	4472	4097	68	1285	500	2820	5	1	13567300	580	-19.70	9.13	12	0.02	-217.00	468.00	10550	20231204	-59.48	3910	20241030	9.34	7520	-43.15	20240312	3910	9.34	20241030	10550	-59.48	20231204	3910	9.34	20241030	0.30	N	246720	500	67 억		87786	N	N	0	N	00	N
7	20241031	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-65	5	-1.52	10036385	2382	15.78	4370	4370	4155	5570	3000	4285	4213.43	0.65	0	-1007	4535	4410	4160	4035	3785	4472	4097	68	1285	500	2820	5	1	13567300	573	-19.45	9.02	12	0.02	-217.00	468.00	10550	20231204	-60.00	3910	20241030	7.93	7520	-43.88	20240312	3910	7.93	20241030	10550	-60.00	20231204	3910	7.93	20241030	0.30	N	246720	500	67 억		87786	N	N	0	N	00	N
8	20241031	101140	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-65	5	-1.52	8928465	2118	14.03	4370	4370	4155	5570	3000	4285	4215.52	0.65	0	-1039	4535	4410	4160	4035	3785	4472	4097	68	1285	500	2820	5	1	13567300	573	-19.45	9.02	12	0.02	-217.00	468.00	10550	20231204	-60.00	3910	20241030	7.93	7520	-43.88	20240312	3910	7.93	20241030	10550	-60.00	20231204	3910	7.93	20241030	0.30	N	246720	500	67 억		87786	N	N	0	N	00	N
9	20241031	091139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-100	5	-2.33	5487080	1299	8.61	4370	4370	4155	5570	3000	4285	4224.08	0.65	0	-856	4535	4410	4160	4035	3785	4472	4097	68	1285	500	2820	5	1	13567300	568	-19.29	8.94	12	0.01	-217.00	468.00	10550	20231204	-60.33	3910	20241030	7.03	7520	-44.35	20240312	3910	7.03	20241030	10550	-60.33	20231204	3910	7.03	20241030	0.30	N	246720	500	67 억		87786	N	N	0	N	00	N
10	20241030	161136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4285	140	2	3.38	56047760	13568	27.72	4155	4285	3910	5380	2905	4145	4130.88	0.66	0	-1546	4555	4350	4150	3945	3745	4250	3845	68	1235	500	2730	5	1	13567300	581	-19.75	9.16	12	0.10	-217.00	468.00	10550	20231204	-59.38	3910	20241030	9.59	7520	-43.02	20240312	3910	9.59	20241030	10550	-59.38	20231204	3910	9.59	20241030	0.31	N	246720	500	67 억		89325	N	N	0	N	00	N
11	20241030	151203	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4215	70	2	1.69	53765895	13033	26.62	4155	4250	3910	5380	2905	4145	4125.37	0.66	0	-1603	4555	4350	4150	3945	3745	4250	3845	68	1235	500	2730	5	1	13567300	572	-19.42	9.01	12	0.10	-217.00	468.00	10550	20231204	-60.05	3910	20241030	7.80	7520	-43.95	20240312	3910	7.80	20241030	10550	-60.05	20231204	3910	7.80	20241030	0.31	N	246720	500	67 억		89325	N	N	0	N	00	N
12	20241030	141138	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4200	55	2	1.33	46392595	11282	23.05	4155	4205	3910	5380	2905	4145	4112.09	0.66	0	-2449	4555	4350	4150	3945	3745	4250	3845	68	1235	500	2730	5	1	13567300	570	-19.35	8.97	12	0.08	-217.00	468.00	10550	20231204	-60.19	3910	20241030	7.42	7520	-44.15	20240312	3910	7.42	20241030	10550	-60.19	20231204	3910	7.42	20241030	0.31	N	246720	500	67 억		89325	N	N	0	N	00	N
13	20241030	131146	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4160	15	2	0.36	37918230	9252	18.90	4155	4205	3910	5380	2905	4145	4098.38	0.66	0	-2377	4555	4350	4150	3945	3745	4250	3845	68	1235	500	2730	5	1	13567300	564	-19.17	8.89	12	0.07	-217.00	468.00	10550	20231204	-60.57	3910	20241030	6.39	7520	-44.68	20240312	3910	6.39	20241030	10550	-60.57	20231204	3910	6.39	20241030	0.31	N	246720	500	67 억		89325	N	N	0	N	00	N
14	20241030	121203	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4185	40	2	0.97	37324715	9109	18.61	4155	4205	3910	5380	2905	4145	4097.56	0.66	0	-2392	4555	4350	4150	3945	3745	4250	3845	68	1235	500	2730	5	1	13567300	568	-19.29	8.94	12	0.07	-217.00	468.00	10550	20231204	-60.33	3910	20241030	7.03	7520	-44.35	20240312	3910	7.03	20241030	10550	-60.33	20231204	3910	7.03	20241030	0.31	N	246720	500	67 억		89325	N	N	0	N	00	N
15	20241030	111141	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4130	-15	5	-0.36	29008780	7120	14.54	4155	4170	3910	5380	2905	4145	4074.27	0.66	0	-1080	4555	4350	4150	3945	3745	4250	3845	68	1235	500	2730	5	1	13567300	560	-19.03	8.82	12	0.05	-217.00	468.00	10550	20231204	-60.85	3910	20241030	5.63	7520	-45.08	20240312	3910	5.63	20241030	10550	-60.85	20231204	3910	5.63	20241030	0.31	N	246720	500	67 억		89325	N	N	0	N	00	N
16	20241030	101135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4115	-30	5	-0.72	24068010	5921	12.10	4155	4170	3910	5380	2905	4145	4064.86	0.66	0	-420	4555	4350	4150	3945	3745	4250	3845	68	1235	500	2730	5	1	13567300	558	-18.96	8.79	12	0.04	-217.00	468.00	10550	20231204	-61.00	3910	20241030	5.24	7520	-45.28	20240312	3910	5.24	20241030	10550	-61.00	20231204	3910	5.24	20241030	0.31	N	246720	500	67 억		89325	N	N	0	N	00	N
17	20241030	091143	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-5	5	-0.12	592760	143	0.29	4155	4155	4135	5380	2905	4145	4145.17	0.66	0	-61	4555	4350	4150	3945	3745	4250	3845	68	1235	500	2730	5	1	13567300	562	-19.08	8.85	12	0.00	-217.00	468.00	10550	20231204	-60.76	3950	20241029	4.81	7520	-44.95	20240312	3950	4.81	20241029	10550	-60.76	20231204	3950	4.81	20241029	0.31	N	246720	500	67 억		89325	N	N	0	N	00	N
18	20241029	161059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4145	-185	5	-4.27	201770545	48903	223.94	4330	4355	3950	5620	3035	4330	4125.93	0.65	0	1017	4656	4492	4401	4237	4146	4447	4192	68	1290	500	2850	5	1	13567300	562	-19.10	8.86	12	0.36	-217.00	468.00	10550	20231204	-60.71	3950	20241029	4.94	7520	-44.88	20240312	3950	4.94	20241029	10550	-60.71	20231204	3950	4.94	20241029	0.31	N	246720	500	67 억		88313	N	N	0	N	00	N
19	20241029	151116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4130	-200	5	-4.62	179617305	43573	199.53	4330	4355	3950	5620	3035	4330	4122.22	0.65	0	1701	4656	4492	4401	4237	4146	4447	4192	68	1290	500	2850	5	1	13567300	560	-19.03	8.82	12	0.32	-217.00	468.00	10550	20231204	-60.85	3950	20241029	4.56	7520	-45.08	20240312	3950	4.56	20241029	10550	-60.85	20231204	3950	4.56	20241029	0.31	N	246720	500	67 억		88313	N	N	0	N	00	N
20	20241029	140947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4100	-230	5	-5.31	115942625	27778	127.20	4330	4355	4060	5620	3035	4330	4173.90	0.65	0	618	4656	4492	4401	4237	4146	4447	4192	68	1290	500	2850	5	1	13567300	556	-18.89	8.76	12	0.20	-217.00	468.00	10550	20231204	-61.14	4060	20241029	0.99	7520	-45.48	20240312	4060	0.99	20241029	10550	-61.14	20231204	4060	0.99	20241029	0.31	N	246720	500	67 억		88313	N	N	0	N	00	N
21	20241029	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-125	5	-2.89	62534330	14792	67.74	4330	4355	4145	5620	3035	4330	4227.58	0.65	0	-104	4656	4492	4401	4237	4146	4447	4192	68	1290	500	2850	5	1	13567300	571	-19.38	8.99	12	0.11	-217.00	468.00	10550	20231204	-60.14	4140	20240805	1.57	7520	-44.08	20240312	4140	1.57	20240805	10550	-60.14	20231204	4140	1.57	20240805	0.31	N	246720	500	67 억		88313	N	N	0	N	00	N
22	20241029	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-55	5	-1.27	28053305	6571	30.09	4330	4355	4200	5620	3035	4330	4269.26	0.65	0	-1585	4656	4492	4401	4237	4146	4447	4192	68	1290	500	2850	5	1	13567300	580	-19.70	9.13	12	0.05	-217.00	468.00	10550	20231204	-59.48	4140	20240805	3.26	7520	-43.15	20240312	4140	3.26	20240805	10550	-59.48	20231204	4140	3.26	20240805	0.31	N	246720	500	67 억		88313	N	N	0	N	00	N
23	20241029	111126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-30	5	-0.69	12805085	2965	13.58	4330	4355	4265	5620	3035	4330	4318.75	0.65	0	-1193	4656	4492	4401	4237	4146	4447	4192	68	1290	500	2850	5	1	13567300	583	-19.82	9.19	12	0.02	-217.00	468.00	10550	20231204	-59.24	4140	20240805	3.86	7520	-42.82	20240312	4140	3.86	20240805	10550	-59.24	20231204	4140	3.86	20240805	0.31	N	246720	500	67 억		88313	N	N	0	N	00	N
24	20241029	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	5	2	0.12	10852810	2509	11.49	4330	4355	4290	5620	3035	4330	4325.55	0.65	0	-1179	4656	4492	4401	4237	4146	4447	4192	68	1290	500	2850	5	1	13567300	588	-19.98	9.26	12	0.02	-217.00	468.00	10550	20231204	-58.91	4140	20240805	4.71	7520	-42.35	20240312	4140	4.71	20240805	10550	-58.91	20231204	4140	4.71	20240805	0.31	N	246720	500	67 억		88313	N	N	0	N	00	N
25	20241028	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-165	5	-3.67	96876245	21838	132.74	4490	4565	4310	5840	3150	4495	4436.13	0.63	0	2875	4658	4576	4483	4401	4308	4617	4442	68	1345	500	2960	5	1	13567300	587	-19.95	9.25	12	0.16	-217.00	468.00	10550	20231204	-58.96	4140	20240805	4.59	7520	-42.42	20240312	4140	4.59	20240805	10550	-58.96	20231204	4140	4.59	20240805	0.31	N	246720	500	67 억		85438	N	N	0	N	00	N
26	20241028	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-125	5	-2.78	78079890	17491	106.32	4490	4565	4370	5840	3150	4495	4464.00	0.63	0	1526	4658	4576	4483	4401	4308	4617	4442	68	1345	500	2960	5	1	13567300	593	-20.14	9.34	12	0.13	-217.00	468.00	10550	20231204	-58.58	4140	20240805	5.56	7520	-41.89	20240312	4140	5.56	20240805	10550	-58.58	20231204	4140	5.56	20240805	0.31	N	246720	500	67 억		85438	N	N	0	N	00	N
27	20241028	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	5	2	0.11	49449220	11006	66.90	4490	4565	4430	5840	3150	4495	4492.93	0.63	0	1437	4658	4576	4483	4401	4308	4617	4442	68	1345	500	2960	5	1	13567300	611	-20.74	9.62	12	0.08	-217.00	468.00	10550	20231204	-57.35	4140	20240805	8.70	7520	-40.16	20240312	4140	8.70	20240805	10550	-57.35	20231204	4140	8.70	20240805	0.31	N	246720	500	67 억		85438	N	N	0	N	00	N
28	20241028	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	5	2	0.11	45218960	10058	61.14	4490	4565	4430	5840	3150	4495	4495.82	0.63	0	995	4658	4576	4483	4401	4308	4617	4442	68	1345	500	2960	5	1	13567300	611	-20.74	9.62	12	0.07	-217.00	468.00	10550	20231204	-57.35	4140	20240805	8.70	7520	-40.16	20240312	4140	8.70	20240805	10550	-57.35	20231204	4140	8.70	20240805	0.31	N	246720	500	67 억		85438	N	N	0	N	00	N
29	20241028	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	5	2	0.11	35371260	7858	47.76	4490	4565	4470	5840	3150	4495	4501.31	0.63	0	829	4658	4576	4483	4401	4308	4617	4442	68	1345	500	2960	5	1	13567300	611	-20.74	9.62	12	0.06	-217.00	468.00	10550	20231204	-57.35	4140	20240805	8.70	7520	-40.16	20240312	4140	8.70	20240805	10550	-57.35	20231204	4140	8.70	20240805	0.31	N	246720	500	67 억		85438	N	N	0	N	00	N
30	20241028	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-25	5	-0.56	21823205	4851	29.49	4490	4565	4470	5840	3150	4495	4498.70	0.63	0	535	4658	4576	4483	4401	4308	4617	4442	68	1345	500	2960	5	1	13567300	606	-20.60	9.55	12	0.04	-217.00	468.00	10550	20231204	-57.63	4140	20240805	7.97	7520	-40.56	20240312	4140	7.97	20240805	10550	-57.63	20231204	4140	7.97	20240805	0.31	N	246720	500	67 억		85438	N	N	0	N	00	N
31	20241028	101048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	35	2	0.78	18734970	4163	25.30	4490	4565	4490	5840	3150	4495	4500.35	0.63	0	543	4658	4576	4483	4401	4308	4617	4442	68	1345	500	2960	5	1	13567300	615	-20.88	9.68	12	0.03	-217.00	468.00	10550	20231204	-57.06	4140	20240805	9.42	7520	-39.76	20240312	4140	9.42	20240805	10550	-57.06	20231204	4140	9.42	20240805	0.31	N	246720	500	67 억		85438	N	N	0	N	00	N
32	20241028	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	35	2	0.78	655680	144	0.88	4490	4565	4490	5840	3150	4495	4553.33	0.63	0	-90	4658	4576	4483	4401	4308	4617	4442	68	1345	500	2960	5	1	13567300	615	-20.88	9.68	12	0.00	-217.00	468.00	10550	20231204	-57.06	4140	20240805	9.42	7520	-39.76	20240312	4140	9.42	20240805	10550	-57.06	20231204	4140	9.42	20240805	0.31	N	246720	500	67 억		85438	N	N	0	N	00	N
33	20241025	161059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	5	2	0.11	73151885	16451	127.13	4480	4565	4390	5830	3145	4490	4446.65	0.64	0	-867	4856	4672	4546	4362	4236	4610	4300	68	1340	500	2960	5	1	13567300	610	-20.71	9.60	12	0.12	-217.00	468.00	10550	20231204	-57.39	4140	20240805	8.57	7520	-40.23	20240312	4140	8.57	20240805	10550	-57.39	20231204	4140	8.57	20240805	0.31	N	246720	500	67 억		86293	N	N	0	N	00	N
34	20241025	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-60	5	-1.34	64673340	14554	112.47	4480	4565	4390	5830	3145	4490	4443.68	0.64	0	-779	4856	4672	4546	4362	4236	4610	4300	68	1340	500	2960	5	1	13567300	601	-20.41	9.47	12	0.11	-217.00	468.00	10550	20231204	-58.01	4140	20240805	7.00	7520	-41.09	20240312	4140	7.00	20240805	10550	-58.01	20231204	4140	7.00	20240805	0.31	N	246720	500	67 억		86293	N	N	0	N	00	N
35	20241025	141059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-60	5	-1.34	50867190	11443	88.43	4480	4565	4390	5830	3145	4490	4445.27	0.64	0	-493	4856	4672	4546	4362	4236	4610	4300	68	1340	500	2960	5	1	13567300	601	-20.41	9.47	12	0.08	-217.00	468.00	10550	20231204	-58.01	4140	20240805	7.00	7520	-41.09	20240312	4140	7.00	20240805	10550	-58.01	20231204	4140	7.00	20240805	0.31	N	246720	500	67 억		86293	N	N	0	N	00	N
36	20241025	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-50	5	-1.11	42573315	9579	74.03	4480	4565	4390	5830	3145	4490	4444.44	0.64	0	-383	4856	4672	4546	4362	4236	4610	4300	68	1340	500	2960	5	1	13567300	602	-20.46	9.49	12	0.07	-217.00	468.00	10550	20231204	-57.91	4140	20240805	7.25	7520	-40.96	20240312	4140	7.25	20240805	10550	-57.91	20231204	4140	7.25	20240805	0.31	N	246720	500	67 억		86293	N	N	0	N	00	N
37	20241025	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-5	5	-0.11	14263935	3185	24.61	4480	4565	4450	5830	3145	4490	4478.47	0.64	0	-385	4856	4672	4546	4362	4236	4610	4300	68	1340	500	2960	5	1	13567300	608	-20.67	9.58	12	0.02	-217.00	468.00	10550	20231204	-57.49	4140	20240805	8.33	7520	-40.36	20240312	4140	8.33	20240805	10550	-57.49	20231204	4140	8.33	20240805	0.31	N	246720	500	67 억		86293	N	N	0	N	00	N
38	20241025	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-10	5	-0.22	13147080	2935	22.68	4480	4565	4450	5830	3145	4490	4479.41	0.64	0	-476	4856	4672	4546	4362	4236	4610	4300	68	1340	500	2960	5	1	13567300	608	-20.65	9.57	12	0.02	-217.00	468.00	10550	20231204	-57.54	4140	20240805	8.21	7520	-40.43	20240312	4140	8.21	20240805	10550	-57.54	20231204	4140	8.21	20240805	0.31	N	246720	500	67 억		86293	N	N	0	N	00	N
39	20241025	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	40	2	0.89	4862195	1077	8.32	4480	4565	4480	5830	3145	4490	4514.57	0.64	0	-398	4856	4672	4546	4362	4236	4610	4300	68	1340	500	2960	5	1	13567300	615	-20.88	9.68	12	0.01	-217.00	468.00	10550	20231204	-57.06	4140	20240805	9.42	7520	-39.76	20240312	4140	9.42	20240805	10550	-57.06	20231204	4140	9.42	20240805	0.31	N	246720	500	67 억		86293	N	N	0	N	00	N
40	20241025	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	65	2	1.45	1369485	305	2.36	4480	4565	4480	5830	3145	4490	4490.11	0.64	0	-18	4856	4672	4546	4362	4236	4610	4300	68	1340	500	2960	5	1	13567300	618	-20.99	9.73	12	0.00	-217.00	468.00	10550	20231204	-56.82	4140	20240805	10.02	7520	-39.43	20240312	4140	10.02	20240805	10550	-56.82	20231204	4140	10.02	20240805	0.31	N	246720	500	67 억		86293	N	N	0	N	00	N
41	20241024	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-235	5	-4.97	58053665	12930	235.35	4675	4730	4420	6140	3310	4725	4489.84	0.65	0	-1999	4885	4805	4695	4615	4505	4750	4560	68	1415	500	3110	5	1	13567300	609	-20.69	9.59	12	0.10	-217.00	468.00	10550	20231204	-57.44	4140	20240805	8.45	7520	-40.29	20240312	4140	8.45	20240805	10550	-57.44	20231204	4140	8.45	20240805	0.31	N	246720	500	67 억		88281	N	N	0	N	00	N
42	20241024	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-230	5	-4.87	53839440	11992	218.27	4675	4730	4420	6140	3310	4725	4489.61	0.65	0	-1896	4885	4805	4695	4615	4505	4750	4560	68	1415	500	3110	5	1	13567300	610	-20.71	9.60	12	0.09	-217.00	468.00	10550	20231204	-57.39	4140	20240805	8.57	7520	-40.23	20240312	4140	8.57	20240805	10550	-57.39	20231204	4140	8.57	20240805	0.31	N	246720	500	67 억		88281	N	N	0	N	00	N
43	20241024	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-245	5	-5.19	44831940	9984	181.73	4675	4730	4420	6140	3310	4725	4490.38	0.65	0	-1641	4885	4805	4695	4615	4505	4750	4560	68	1415	500	3110	5	1	13567300	608	-20.65	9.57	12	0.07	-217.00	468.00	10550	20231204	-57.54	4140	20240805	8.21	7520	-40.43	20240312	4140	8.21	20240805	10550	-57.54	20231204	4140	8.21	20240805	0.31	N	246720	500	67 억		88281	N	N	0	N	00	N
44	20241024	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-265	5	-5.61	34044325	7574	137.86	4675	4730	4420	6140	3310	4725	4494.89	0.65	0	-461	4885	4805	4695	4615	4505	4750	4560	68	1415	500	3110	5	1	13567300	605	-20.55	9.53	12	0.06	-217.00	468.00	10550	20231204	-57.73	4140	20240805	7.73	7520	-40.69	20240312	4140	7.73	20240805	10550	-57.73	20231204	4140	7.73	20240805	0.31	N	246720	500	67 억		88281	N	N	0	N	00	N
45	20241024	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-295	5	-6.24	27178920	6026	109.68	4675	4730	4425	6140	3310	4725	4510.28	0.65	0	290	4885	4805	4695	4615	4505	4750	4560	68	1415	500	3110	5	1	13567300	601	-20.41	9.47	12	0.04	-217.00	468.00	10550	20231204	-58.01	4140	20240805	7.00	7520	-41.09	20240312	4140	7.00	20240805	10550	-58.01	20231204	4140	7.00	20240805	0.31	N	246720	500	67 억		88281	N	N	0	N	00	N
46	20241024	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-230	5	-4.87	22439325	4960	90.28	4675	4730	4425	6140	3310	4725	4524.06	0.65	0	972	4885	4805	4695	4615	4505	4750	4560	68	1415	500	3110	5	1	13567300	610	-20.71	9.60	12	0.04	-217.00	468.00	10550	20231204	-57.39	4140	20240805	8.57	7520	-40.23	20240312	4140	8.57	20240805	10550	-57.39	20231204	4140	8.57	20240805	0.31	N	246720	500	67 억		88281	N	N	0	N	00	N
47	20241024	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	0	3	0.00	1694040	362	6.59	4675	4730	4670	6140	3310	4725	4679.67	0.65	0	89	4885	4805	4695	4615	4505	4750	4560	68	1415	500	3110	5	1	13567300	641	-21.77	10.10	12	0.00	-217.00	468.00	10550	20231204	-55.21	4140	20240805	14.13	7520	-37.17	20240312	4140	14.13	20240805	10550	-55.21	20231204	4140	14.13	20240805	0.31	N	246720	500	67 억		88281	N	N	0	N	00	N
48	20241024	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-55	5	-1.16	191645	41	0.75	4675	4675	4670	6140	3310	4725	4674.27	0.65	0	-11	4885	4805	4695	4615	4505	4750	4560	68	1415	500	3110	5	1	13567300	634	-21.52	9.98	12	0.00	-217.00	468.00	10550	20231204	-55.73	4140	20240805	12.80	7520	-37.90	20240312	4140	12.80	20240805	10550	-55.73	20231204	4140	12.80	20240805	0.31	N	246720	500	67 억		88281	N	N	0	N	00	N
49	20241023	161045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-5	5	-0.11	25375525	5456	162.09	4775	4775	4585	6140	3315	4730	4650.94	0.66	0	-1554	4856	4792	4736	4672	4616	4825	4705	68	1410	500	3120	5	1	13567300	641	-21.77	10.10	12	0.04	-217.00	468.00	10550	20231204	-55.21	4140	20240805	14.13	7520	-37.17	20240312	4140	14.13	20240805	10550	-55.21	20231204	4140	14.13	20240805	0.31	N	246720	500	67 억		89807	N	Y	0	N	00	N
50	20241023	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-30	5	-0.63	23829710	5128	152.35	4775	4775	4585	6140	3315	4730	4646.98	0.66	0	-1442	4856	4792	4736	4672	4616	4825	4705	68	1410	500	3120	5	1	13567300	638	-21.66	10.04	12	0.04	-217.00	468.00	10550	20231204	-55.45	4140	20240805	13.53	7520	-37.50	20240312	4140	13.53	20240805	10550	-55.45	20231204	4140	13.53	20240805	0.31	N	246720	500	67 억		89807	N	N	0	N	00	N
51	20241023	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-110	5	-2.33	11901350	2560	76.05	4775	4775	4600	6140	3315	4730	4648.96	0.66	0	-1043	4856	4792	4736	4672	4616	4825	4705	68	1410	500	3120	5	1	13567300	627	-21.29	9.87	12	0.02	-217.00	468.00	10550	20231204	-56.21	4140	20240805	11.59	7520	-38.56	20240312	4140	11.59	20240805	10550	-56.21	20231204	4140	11.59	20240805	0.31	N	246720	500	67 억		89807	N	N	0	N	00	N
52	20241023	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-80	5	-1.69	5799170	1241	36.87	4775	4775	4640	6140	3315	4730	4672.98	0.66	0	-672	4856	4792	4736	4672	4616	4825	4705	68	1410	500	3120	5	1	13567300	631	-21.43	9.94	12	0.01	-217.00	468.00	10550	20231204	-55.92	4140	20240805	12.32	7520	-38.16	20240312	4140	12.32	20240805	10550	-55.92	20231204	4140	12.32	20240805	0.31	N	246720	500	67 억		89807	N	N	0	N	00	N
53	20241023	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	-35	5	-0.74	2563150	546	16.22	4775	4775	4660	6140	3315	4730	4694.41	0.66	0	-270	4856	4792	4736	4672	4616	4825	4705	68	1410	500	3120	5	1	13567300	637	-21.64	10.03	12	0.00	-217.00	468.00	10550	20231204	-55.50	4140	20240805	13.41	7520	-37.57	20240312	4140	13.41	20240805	10550	-55.50	20231204	4140	13.41	20240805	0.31	N	246720	500	67 억		89807	N	N	0	N	00	N
54	20241023	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-30	5	-0.63	2067980	440	13.07	4775	4775	4670	6140	3315	4730	4699.95	0.66	0	-238	4856	4792	4736	4672	4616	4825	4705	68	1410	500	3120	5	1	13567300	638	-21.66	10.04	12	0.00	-217.00	468.00	10550	20231204	-55.45	4140	20240805	13.53	7520	-37.50	20240312	4140	13.53	20240805	10550	-55.45	20231204	4140	13.53	20240805	0.31	N	246720	500	67 억		89807	N	N	0	N	00	N
55	20241023	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-40	5	-0.85	1487395	316	9.39	4775	4775	4670	6140	3315	4730	4706.95	0.66	0	-127	4856	4792	4736	4672	4616	4825	4705	68	1410	500	3120	5	1	13567300	636	-21.61	10.02	12	0.00	-217.00	468.00	10550	20231204	-55.55	4140	20240805	13.29	7520	-37.63	20240312	4140	13.29	20240805	10550	-55.55	20231204	4140	13.29	20240805	0.31	N	246720	500	67 억		89807	N	N	0	N	00	N
56	20241023	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	45	2	0.95	4775	1	0.03	4775	4775	4775	6140	3315	4730	4775.00	0.66	0	-1	4856	4792	4736	4672	4616	4825	4705	68	1410	500	3120	5	1	13567300	648	-22.00	10.20	12	0.00	-217.00	468.00	10550	20231204	-54.74	4140	20240805	15.34	7520	-36.50	20240312	4140	15.34	20240805	10550	-54.74	20231204	4140	15.34	20240805	0.31	N	246720	500	67 억		89807	N	N	0	N	00	N
57	20241022	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-35	5	-0.73	15865840	3366	131.33	4725	4800	4680	6190	3340	4765	4713.36	0.67	0	-650	4868	4816	4783	4731	4698	4800	4715	68	1425	500	3140	5	1	13567300	642	-21.80	10.11	12	0.02	-217.00	468.00	10550	20231204	-55.17	4140	20240805	14.25	7520	-37.10	20240312	4140	14.25	20240805	10550	-55.17	20231204	4140	14.25	20240805	0.31	N	246720	500	67 억		90414	N	N	0	N	00	N
58	20241022	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-35	5	-0.73	13758155	2920	113.93	4725	4800	4680	6190	3340	4765	4711.70	0.67	0	-555	4868	4816	4783	4731	4698	4800	4715	68	1425	500	3140	5	1	13567300	642	-21.80	10.11	12	0.02	-217.00	468.00	10550	20231204	-55.17	4140	20240805	14.25	7520	-37.10	20240312	4140	14.25	20240805	10550	-55.17	20231204	4140	14.25	20240805	0.31	N	246720	500	67 억		90414	N	N	0	N	00	N
59	20241022	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-25	5	-0.52	10253375	2174	84.82	4725	4800	4695	6190	3340	4765	4716.36	0.67	0	-662	4868	4816	4783	4731	4698	4800	4715	68	1425	500	3140	5	1	13567300	643	-21.84	10.13	12	0.02	-217.00	468.00	10550	20231204	-55.07	4140	20240805	14.49	7520	-36.97	20240312	4140	14.49	20240805	10550	-55.07	20231204	4140	14.49	20240805	0.31	N	246720	500	67 억		90414	N	N	0	N	00	N
60	20241022	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-45	5	-0.94	8742440	1853	72.30	4725	4800	4695	6190	3340	4765	4717.99	0.67	0	-484	4868	4816	4783	4731	4698	4800	4715	68	1425	500	3140	5	1	13567300	640	-21.75	10.09	12	0.01	-217.00	468.00	10550	20231204	-55.26	4140	20240805	14.01	7520	-37.23	20240312	4140	14.01	20240805	10550	-55.26	20231204	4140	14.01	20240805	0.31	N	246720	500	67 억		90414	N	N	0	N	00	N
61	20241022	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-30	5	-0.63	3551155	749	29.22	4725	4800	4700	6190	3340	4765	4741.19	0.67	0	-387	4868	4816	4783	4731	4698	4800	4715	68	1425	500	3140	5	1	13567300	642	-21.82	10.12	12	0.01	-217.00	468.00	10550	20231204	-55.12	4140	20240805	14.37	7520	-37.03	20240312	4140	14.37	20240805	10550	-55.12	20231204	4140	14.37	20240805	0.31	N	246720	500	67 억		90414	N	N	0	N	00	N
62	20241022	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-35	5	-0.73	2010350	422	16.47	4725	4800	4725	6190	3340	4765	4763.86	0.67	0	-260	4868	4816	4783	4731	4698	4800	4715	68	1425	500	3140	5	1	13567300	642	-21.80	10.11	12	0.00	-217.00	468.00	10550	20231204	-55.17	4140	20240805	14.25	7520	-37.10	20240312	4140	14.25	20240805	10550	-55.17	20231204	4140	14.25	20240805	0.31	N	246720	500	67 억		90414	N	N	0	N	00	N
63	20241022	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	0	3	0.00	1512330	317	12.37	4725	4800	4725	6190	3340	4765	4770.76	0.67	0	-196	4868	4816	4783	4731	4698	4800	4715	68	1425	500	3140	5	1	13567300	646	-21.96	10.18	12	0.00	-217.00	468.00	10550	20231204	-54.83	4140	20240805	15.10	7520	-36.64	20240312	4140	15.10	20240805	10550	-54.83	20231204	4140	15.10	20240805	0.31	N	246720	500	67 억		90414	N	N	0	N	00	N
64	20241022	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	35	2	0.73	669945	140	5.46	4725	4800	4725	6190	3340	4765	4785.32	0.67	0	-23	4868	4816	4783	4731	4698	4800	4715	68	1425	500	3140	5	1	13567300	651	-22.12	10.26	12	0.00	-217.00	468.00	10550	20231204	-54.50	4140	20240805	15.94	7520	-36.17	20240312	4140	15.94	20240805	10550	-54.50	20231204	4140	15.94	20240805	0.31	N	246720	500	67 억		90414	N	N	0	N	00	N
65	20241021	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-60	5	-1.24	12253300	2558	30.55	4810	4835	4750	6270	3380	4825	4790.19	0.67	0	-678	5128	4976	4808	4656	4488	4892	4572	68	1445	500	3180	5	1	13567300	646	-21.96	10.18	12	0.02	-217.00	468.00	10550	20231204	-54.83	4140	20240805	15.10	7520	-36.64	20240312	4140	15.10	20240805	10550	-54.83	20231204	4140	15.10	20240805	0.31	N	246720	500	67 억		91091	N	N	0	N	00	N
66	20241021	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	-35	5	-0.73	10423055	2176	25.99	4810	4835	4750	6270	3380	4825	4790.01	0.67	0	-391	5128	4976	4808	4656	4488	4892	4572	68	1445	500	3180	5	1	13567300	650	-22.07	10.24	12	0.02	-217.00	468.00	10550	20231204	-54.60	4140	20240805	15.70	7520	-36.30	20240312	4140	15.70	20240805	10550	-54.60	20231204	4140	15.70	20240805	0.31	N	246720	500	67 억		91091	N	N	0	N	00	N
67	20241021	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-30	5	-0.62	5618455	1172	14.00	4810	4835	4750	6270	3380	4825	4793.90	0.67	0	-346	5128	4976	4808	4656	4488	4892	4572	68	1445	500	3180	5	1	13567300	651	-22.10	10.25	12	0.01	-217.00	468.00	10550	20231204	-54.55	4140	20240805	15.82	7520	-36.24	20240312	4140	15.82	20240805	10550	-54.55	20231204	4140	15.82	20240805	0.31	N	246720	500	67 억		91091	N	N	0	N	00	N
68	20241021	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-45	5	-0.93	5125815	1069	12.77	4810	4835	4750	6270	3380	4825	4794.96	0.67	0	-314	5128	4976	4808	4656	4488	4892	4572	68	1445	500	3180	5	1	13567300	649	-22.03	10.21	12	0.01	-217.00	468.00	10550	20231204	-54.69	4140	20240805	15.46	7520	-36.44	20240312	4140	15.46	20240805	10550	-54.69	20231204	4140	15.46	20240805	0.31	N	246720	500	67 억		91091	N	N	0	N	00	N
69	20241021	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-45	5	-0.93	4168025	868	10.37	4810	4835	4755	6270	3380	4825	4801.87	0.67	0	-350	5128	4976	4808	4656	4488	4892	4572	68	1445	500	3180	5	1	13567300	649	-22.03	10.21	12	0.01	-217.00	468.00	10550	20231204	-54.69	4140	20240805	15.46	7520	-36.44	20240312	4140	15.46	20240805	10550	-54.69	20231204	4140	15.46	20240805	0.31	N	246720	500	67 억		91091	N	N	0	N	00	N
70	20241021	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-30	5	-0.62	3571945	743	8.87	4810	4835	4770	6270	3380	4825	4807.46	0.67	0	-340	5128	4976	4808	4656	4488	4892	4572	68	1445	500	3180	5	1	13567300	651	-22.10	10.25	12	0.01	-217.00	468.00	10550	20231204	-54.55	4140	20240805	15.82	7520	-36.24	20240312	4140	15.82	20240805	10550	-54.55	20231204	4140	15.82	20240805	0.31	N	246720	500	67 억		91091	N	N	0	N	00	N
71	20241021	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-10	5	-0.21	2638980	548	6.55	4810	4835	4770	6270	3380	4825	4815.66	0.67	0	-362	5128	4976	4808	4656	4488	4892	4572	68	1445	500	3180	5	1	13567300	653	-22.19	10.29	12	0.00	-217.00	468.00	10550	20231204	-54.36	4140	20240805	16.30	7520	-35.97	20240312	4140	16.30	20240805	10550	-54.36	20231204	4140	16.30	20240805	0.31	N	246720	500	67 억		91091	N	N	0	N	00	N
72	20241021	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	10	2	0.21	289365	60	0.72	4810	4835	4810	6270	3380	4825	4822.75	0.67	0	27	5128	4976	4808	4656	4488	4892	4572	68	1445	500	3180	5	1	13567300	656	-22.28	10.33	12	0.00	-217.00	468.00	10550	20231204	-54.17	4140	20240805	16.79	7520	-35.70	20240312	4140	16.79	20240805	10550	-54.17	20231204	4140	16.79	20240805	0.31	N	246720	500	67 억		91091	N	N	0	N	00	N
73	20241018	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	75	2	1.58	40302325	8325	78.23	4845	4960	4640	6170	3325	4750	4841.16	0.68	0	-813	4976	4862	4806	4692	4636	4835	4665	68	1420	500	3130	5	1	13567300	655	-22.24	10.31	12	0.06	-217.00	468.00	10550	20231204	-54.27	4140	20240805	16.55	7520	-35.84	20240312	4140	16.55	20240805	10550	-54.27	20231204	4140	16.55	20240805	0.31	N	246720	500	67 억		91890	N	N	0	N	00	N
74	20241018	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	125	2	2.63	38104940	7870	73.95	4845	4960	4640	6170	3325	4750	4841.80	0.68	0	-796	4976	4862	4806	4692	4636	4835	4665	68	1420	500	3130	5	1	13567300	661	-22.47	10.42	12	0.06	-217.00	468.00	10550	20231204	-53.79	4140	20240805	17.75	7520	-35.17	20240312	4140	17.75	20240805	10550	-53.79	20231204	4140	17.75	20240805	0.31	N	246720	500	67 억		91890	N	N	0	N	00	N
75	20241018	141059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	100	2	2.11	32862440	6791	63.81	4845	4960	4640	6170	3325	4750	4839.12	0.68	0	-478	4976	4862	4806	4692	4636	4835	4665	68	1420	500	3130	5	1	13567300	658	-22.35	10.36	12	0.05	-217.00	468.00	10550	20231204	-54.03	4140	20240805	17.15	7520	-35.51	20240312	4140	17.15	20240805	10550	-54.03	20231204	4140	17.15	20240805	0.31	N	246720	500	67 억		91890	N	N	0	N	00	N
76	20241018	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	50	2	1.05	31406280	6489	60.98	4845	4960	4640	6170	3325	4750	4839.93	0.68	0	-464	4976	4862	4806	4692	4636	4835	4665	68	1420	500	3130	5	1	13567300	651	-22.12	10.26	12	0.05	-217.00	468.00	10550	20231204	-54.50	4140	20240805	15.94	7520	-36.17	20240312	4140	15.94	20240805	10550	-54.50	20231204	4140	15.94	20240805	0.31	N	246720	500	67 억		91890	N	N	0	N	00	N
77	20241018	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	35	2	0.74	29801600	6154	57.83	4845	4960	4640	6170	3325	4750	4842.64	0.68	0	-404	4976	4862	4806	4692	4636	4835	4665	68	1420	500	3130	5	1	13567300	649	-22.05	10.22	12	0.05	-217.00	468.00	10550	20231204	-54.64	4140	20240805	15.58	7520	-36.37	20240312	4140	15.58	20240805	10550	-54.64	20231204	4140	15.58	20240805	0.31	N	246720	500	67 억		91890	N	N	0	N	00	N
78	20241018	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	55	2	1.16	28442925	5870	55.16	4845	4960	4640	6170	3325	4750	4845.47	0.68	0	-181	4976	4862	4806	4692	4636	4835	4665	68	1420	500	3130	5	1	13567300	652	-22.14	10.27	12	0.04	-217.00	468.00	10550	20231204	-54.45	4140	20240805	16.06	7520	-36.10	20240312	4140	16.06	20240805	10550	-54.45	20231204	4140	16.06	20240805	0.31	N	246720	500	67 억		91890	N	N	0	N	00	N
79	20241018	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	170	2	3.58	12155050	2485	23.35	4845	4960	4840	6170	3325	4750	4891.37	0.68	0	-51	4976	4862	4806	4692	4636	4835	4665	68	1420	500	3130	5	1	13567300	668	-22.67	10.51	12	0.02	-217.00	468.00	10550	20231204	-53.36	4140	20240805	18.84	7520	-34.57	20240312	4140	18.84	20240805	10550	-53.36	20231204	4140	18.84	20240805	0.31	N	246720	500	67 억		91890	N	N	0	N	00	N
80	20241018	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	115	2	2.42	2430405	501	4.71	4845	4870	4840	6170	3325	4750	4851.11	0.68	0	-57	4976	4862	4806	4692	4636	4835	4665	68	1420	500	3130	5	1	13567300	660	-22.42	10.40	12	0.00	-217.00	468.00	10550	20231204	-53.89	4140	20240805	17.51	7520	-35.31	20240312	4140	17.51	20240805	10550	-53.89	20231204	4140	17.51	20240805	0.31	N	246720	500	67 억		91890	N	N	0	N	00	N
81	20241017	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	-155	5	-3.16	51057870	10642	61.18	4830	4920	4750	6370	3435	4905	4797.91	0.69	0	-1083	5201	5052	4761	4612	4321	5127	4687	68	1465	500	3230	5	1	13567300	644	-21.89	10.15	12	0.08	-217.00	468.00	10550	20231204	-54.98	4140	20240805	14.73	7520	-36.84	20240312	4140	14.73	20240805	10550	-54.98	20231204	4140	14.73	20240805	0.31	N	246720	500	67 억		92941	N	N	0	N	00	N
82	20241017	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-90	5	-1.83	40339465	8388	48.22	4830	4920	4750	6370	3435	4905	4809.19	0.69	0	-1075	5201	5052	4761	4612	4321	5127	4687	68	1465	500	3230	5	1	13567300	653	-22.19	10.29	12	0.06	-217.00	468.00	10550	20231204	-54.36	4140	20240805	16.30	7520	-35.97	20240312	4140	16.30	20240805	10550	-54.36	20231204	4140	16.30	20240805	0.31	N	246720	500	67 억		92941	N	N	0	N	00	N
83	20241017	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-90	5	-1.83	26182040	5444	31.30	4830	4920	4750	6370	3435	4905	4809.34	0.69	0	-1064	5201	5052	4761	4612	4321	5127	4687	68	1465	500	3230	5	1	13567300	653	-22.19	10.29	12	0.04	-217.00	468.00	10550	20231204	-54.36	4140	20240805	16.30	7520	-35.97	20240312	4140	16.30	20240805	10550	-54.36	20231204	4140	16.30	20240805	0.31	N	246720	500	67 억		92941	N	N	0	N	00	N
84	20241017	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-85	5	-1.73	23459630	4877	28.04	4830	4920	4750	6370	3435	4905	4810.26	0.69	0	-1058	5201	5052	4761	4612	4321	5127	4687	68	1465	500	3230	5	1	13567300	654	-22.21	10.30	12	0.04	-217.00	468.00	10550	20231204	-54.31	4140	20240805	16.43	7520	-35.90	20240312	4140	16.43	20240805	10550	-54.31	20231204	4140	16.43	20240805	0.31	N	246720	500	67 억		92941	N	N	0	N	00	N
85	20241017	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-95	5	-1.94	21903110	4554	26.18	4830	4920	4750	6370	3435	4905	4809.64	0.69	0	-1076	5201	5052	4761	4612	4321	5127	4687	68	1465	500	3230	5	1	13567300	653	-22.17	10.28	12	0.03	-217.00	468.00	10550	20231204	-54.41	4140	20240805	16.18	7520	-36.04	20240312	4140	16.18	20240805	10550	-54.41	20231204	4140	16.18	20240805	0.31	N	246720	500	67 억		92941	N	N	0	N	00	N
86	20241017	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-110	5	-2.24	18865140	3921	22.54	4830	4920	4750	6370	3435	4905	4811.31	0.69	0	-1157	5201	5052	4761	4612	4321	5127	4687	68	1465	500	3230	5	1	13567300	651	-22.10	10.25	12	0.03	-217.00	468.00	10550	20231204	-54.55	4140	20240805	15.82	7520	-36.24	20240312	4140	15.82	20240805	10550	-54.55	20231204	4140	15.82	20240805	0.31	N	246720	500	67 억		92941	N	N	0	N	00	N
87	20241017	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-145	5	-2.96	15969815	3316	19.06	4830	4920	4750	6370	3435	4905	4815.99	0.69	0	-837	5201	5052	4761	4612	4321	5127	4687	68	1465	500	3230	5	1	13567300	646	-21.94	10.17	12	0.02	-217.00	468.00	10550	20231204	-54.88	4140	20240805	14.98	7520	-36.70	20240312	4140	14.98	20240805	10550	-54.88	20231204	4140	14.98	20240805	0.31	N	246720	500	67 억		92941	N	N	0	N	00	N
88	20241017	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	15	2	0.31	3505845	724	4.16	4830	4920	4825	6370	3435	4905	4842.33	0.69	0	10	5201	5052	4761	4612	4321	5127	4687	68	1465	500	3230	5	1	13567300	668	-22.67	10.51	12	0.01	-217.00	468.00	10550	20231204	-53.36	4140	20240805	18.84	7520	-34.57	20240312	4140	18.84	20240805	10550	-53.36	20231204	4140	18.84	20240805	0.31	N	246720	500	67 억		92941	N	N	0	N	00	N
89	20241016	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	395	2	8.76	81839260	17176	34.65	4485	4910	4470	5860	3160	4510	4764.72	0.68	0	792	4830	4670	4410	4250	3990	4750	4330	68	1350	500	2970	5	1	13567300	665	-22.60	10.48	12	0.13	-217.00	468.00	10550	20231204	-53.51	4140	20240805	18.48	7520	-34.77	20240312	4140	18.48	20240805	10550	-53.51	20231204	4140	18.48	20240805	0.31	N	246720	500	67 억		92132	N	N	0	N	00	N
90	20241016	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	305	2	6.76	59521890	12588	25.39	4485	4875	4470	5860	3160	4510	4728.46	0.68	0	-20	4830	4670	4410	4250	3990	4750	4330	68	1350	500	2970	5	1	13567300	653	-22.19	10.29	12	0.09	-217.00	468.00	10550	20231204	-54.36	4140	20240805	16.30	7520	-35.97	20240312	4140	16.30	20240805	10550	-54.36	20231204	4140	16.30	20240805	0.31	N	246720	500	67 억		92132	N	N	0	N	00	N
91	20241016	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	300	2	6.65	52106275	11042	22.27	4485	4875	4470	5860	3160	4510	4718.92	0.68	0	-183	4830	4670	4410	4250	3990	4750	4330	68	1350	500	2970	5	1	13567300	653	-22.17	10.28	12	0.08	-217.00	468.00	10550	20231204	-54.41	4140	20240805	16.18	7520	-36.04	20240312	4140	16.18	20240805	10550	-54.41	20231204	4140	16.18	20240805	0.31	N	246720	500	67 억		92132	N	N	0	N	00	N
92	20241016	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	125	2	2.77	13754625	2995	6.04	4485	4645	4470	5860	3160	4510	4592.53	0.68	0	32	4830	4670	4410	4250	3990	4750	4330	68	1350	500	2970	5	1	13567300	629	-21.36	9.90	12	0.02	-217.00	468.00	10550	20231204	-56.07	4140	20240805	11.96	7520	-38.36	20240312	4140	11.96	20240805	10550	-56.07	20231204	4140	11.96	20240805	0.31	N	246720	500	67 억		92132	N	N	0	N	00	N
93	20241016	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	110	2	2.44	9754205	2131	4.30	4485	4635	4470	5860	3160	4510	4577.29	0.68	0	21	4830	4670	4410	4250	3990	4750	4330	68	1350	500	2970	5	1	13567300	627	-21.29	9.87	12	0.02	-217.00	468.00	10550	20231204	-56.21	4140	20240805	11.59	7520	-38.56	20240312	4140	11.59	20240805	10550	-56.21	20231204	4140	11.59	20240805	0.31	N	246720	500	67 억		92132	N	N	0	N	00	N
94	20241016	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	60	2	1.33	3015115	666	1.34	4485	4570	4470	5860	3160	4510	4527.20	0.68	0	-53	4830	4670	4410	4250	3990	4750	4330	68	1350	500	2970	5	1	13567300	620	-21.06	9.76	12	0.00	-217.00	468.00	10550	20231204	-56.68	4140	20240805	10.39	7520	-39.23	20240312	4140	10.39	20240805	10550	-56.68	20231204	4140	10.39	20240805	0.31	N	246720	500	67 억		92132	N	N	0	N	00	N
95	20241016	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	45	2	1.00	1869900	415	0.84	4485	4560	4470	5860	3160	4510	4505.78	0.68	0	-84	4830	4670	4410	4250	3990	4750	4330	68	1350	500	2970	5	1	13567300	618	-20.99	9.73	12	0.00	-217.00	468.00	10550	20231204	-56.82	4140	20240805	10.02	7520	-39.43	20240312	4140	10.02	20240805	10550	-56.82	20231204	4140	10.02	20240805	0.31	N	246720	500	67 억		92132	N	N	0	N	00	N
96	20241016	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-35	5	-0.78	170205	38	0.08	4485	4485	4475	5860	3160	4510	4479.08	0.68	0	-19	4830	4670	4410	4250	3990	4750	4330	68	1350	500	2970	5	1	13567300	607	-20.62	9.56	12	0.00	-217.00	468.00	10550	20231204	-57.58	4140	20240805	8.09	7520	-40.49	20240312	4140	8.09	20240805	10550	-57.58	20231204	4140	8.09	20240805	0.31	N	246720	500	67 억		92132	N	N	0	N	00	N
97	20241015	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-60	5	-1.31	216508335	49526	553.67	4500	4570	4150	5940	3200	4570	4371.61	0.66	0	2473	4776	4672	4566	4462	4356	4620	4410	68	1370	500	3010	5	1	13567300	612	-20.78	9.64	12	0.37	-217.00	468.00	10550	20231204	-57.25	4140	20240805	8.94	7520	-40.03	20240312	4140	8.94	20240805	10550	-57.25	20231204	4140	8.94	20240805	0.30	N	246720	500	67 억		90024	N	N	0	N	00	N
98	20241015	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-60	5	-1.31	208510180	47754	533.86	4500	4570	4150	5940	3200	4570	4366.34	0.66	0	2182	4776	4672	4566	4462	4356	4620	4410	68	1370	500	3010	5	1	13567300	612	-20.78	9.64	12	0.35	-217.00	468.00	10550	20231204	-57.25	4140	20240805	8.94	7520	-40.03	20240312	4140	8.94	20240805	10550	-57.25	20231204	4140	8.94	20240805	0.30	N	246720	500	67 억		90024	N	N	0	N	00	N
99	20241015	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	0	3	0.00	189869710	43649	487.97	4500	4570	4150	5940	3200	4570	4349.92	0.66	0	1805	4776	4672	4566	4462	4356	4620	4410	68	1370	500	3010	5	1	13567300	620	-21.06	9.76	12	0.32	-217.00	468.00	10550	20231204	-56.68	4140	20240805	10.39	7520	-39.23	20240312	4140	10.39	20240805	10550	-56.68	20231204	4140	10.39	20240805	0.30	N	246720	500	67 억		90024	N	N	0	N	00	N
100	20241015	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-95	5	-2.08	167501560	38708	432.73	4500	4550	4150	5940	3200	4570	4327.31	0.66	0	1734	4776	4672	4566	4462	4356	4620	4410	68	1370	500	3010	5	1	13567300	607	-20.62	9.56	12	0.29	-217.00	468.00	10550	20231204	-57.58	4140	20240805	8.09	7520	-40.49	20240312	4140	8.09	20240805	10550	-57.58	20231204	4140	8.09	20240805	0.30	N	246720	500	67 억		90024	N	N	0	N	00	N
101	20241015	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-120	5	-2.63	140966225	32696	365.52	4500	4550	4150	5940	3200	4570	4311.42	0.66	0	1669	4776	4672	4566	4462	4356	4620	4410	68	1370	500	3010	5	1	13567300	604	-20.51	9.51	12	0.24	-217.00	468.00	10550	20231204	-57.82	4140	20240805	7.49	7520	-40.82	20240312	4140	7.49	20240805	10550	-57.82	20231204	4140	7.49	20240805	0.30	N	246720	500	67 억		90024	N	N	0	N	00	N
102	20241015	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-100	5	-2.19	34803330	7770	86.86	4500	4550	4440	5940	3200	4570	4479.19	0.66	0	795	4776	4672	4566	4462	4356	4620	4410	68	1370	500	3010	5	1	13567300	606	-20.60	9.55	12	0.06	-217.00	468.00	10550	20231204	-57.63	4140	20240805	7.97	7520	-40.56	20240312	4140	7.97	20240805	10550	-57.63	20231204	4140	7.97	20240805	0.30	N	246720	500	67 억		90024	N	N	0	N	00	N
103	20241015	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-80	5	-1.75	29486055	6577	73.53	4500	4550	4440	5940	3200	4570	4483.21	0.66	0	492	4776	4672	4566	4462	4356	4620	4410	68	1370	500	3010	5	1	13567300	609	-20.69	9.59	12	0.05	-217.00	468.00	10550	20231204	-57.44	4140	20240805	8.45	7520	-40.29	20240312	4140	8.45	20240805	10550	-57.44	20231204	4140	8.45	20240805	0.30	N	246720	500	67 억		90024	N	N	0	N	00	N
104	20241015	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-60	5	-1.31	15915065	3535	39.52	4500	4550	4490	5940	3200	4570	4502.14	0.66	0	393	4776	4672	4566	4462	4356	4620	4410	68	1370	500	3010	5	1	13567300	612	-20.78	9.64	12	0.03	-217.00	468.00	10550	20231204	-57.25	4140	20240805	8.94	7520	-40.03	20240312	4140	8.94	20240805	10550	-57.25	20231204	4140	8.94	20240805	0.30	N	246720	500	67 억		90024	N	N	0	N	00	N
105	20241014	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-10	5	-0.22	40738100	8942	15.28	4670	4670	4460	5950	3210	4580	4555.82	0.68	0	-1727	5046	4812	4566	4332	4086	4690	4210	68	1370	500	3020	5	1	13567300	620	-21.06	9.76	12	0.07	-217.00	468.00	10550	20231204	-56.68	4140	20240805	10.39	7520	-39.23	20240312	4140	10.39	20240805	10550	-56.68	20231204	4140	10.39	20240805	0.28	N	246720	500	67 억		91735	N	N	0	N	00	N
106	20241014	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-5	5	-0.11	39504200	8672	14.82	4670	4670	4460	5950	3210	4580	4555.37	0.68	0	-1727	5046	4812	4566	4332	4086	4690	4210	68	1370	500	3020	5	1	13567300	621	-21.08	9.78	12	0.06	-217.00	468.00	10550	20231204	-56.64	4140	20240805	10.51	7520	-39.16	20240312	4140	10.51	20240805	10550	-56.64	20231204	4140	10.51	20240805	0.28	N	246720	500	67 억		91735	N	N	0	N	00	N
107	20241014	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-5	5	-0.11	35534705	7804	13.34	4670	4670	4460	5950	3210	4580	4553.40	0.68	0	-1480	5046	4812	4566	4332	4086	4690	4210	68	1370	500	3020	5	1	13567300	621	-21.08	9.78	12	0.06	-217.00	468.00	10550	20231204	-56.64	4140	20240805	10.51	7520	-39.16	20240312	4140	10.51	20240805	10550	-56.64	20231204	4140	10.51	20240805	0.28	N	246720	500	67 억		91735	N	N	0	N	00	N
108	20241014	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-5	5	-0.11	31544775	6923	11.83	4670	4670	4460	5950	3210	4580	4556.52	0.68	0	-1408	5046	4812	4566	4332	4086	4690	4210	68	1370	500	3020	5	1	13567300	621	-21.08	9.78	12	0.05	-217.00	468.00	10550	20231204	-56.64	4140	20240805	10.51	7520	-39.16	20240312	4140	10.51	20240805	10550	-56.64	20231204	4140	10.51	20240805	0.28	N	246720	500	67 억		91735	N	N	0	N	00	N
109	20241014	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	10	2	0.22	29528820	6480	11.07	4670	4670	4460	5950	3210	4580	4556.92	0.68	0	-1503	5046	4812	4566	4332	4086	4690	4210	68	1370	500	3020	5	1	13567300	623	-21.15	9.81	12	0.05	-217.00	468.00	10550	20231204	-56.49	4140	20240805	10.87	7520	-38.96	20240312	4140	10.87	20240805	10550	-56.49	20231204	4140	10.87	20240805	0.28	N	246720	500	67 억		91735	N	N	0	N	00	N
110	20241014	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	0	3	0.00	22021780	4841	8.27	4670	4670	4460	5950	3210	4580	4549.01	0.68	0	-933	5046	4812	4566	4332	4086	4690	4210	68	1370	500	3020	5	1	13567300	621	-21.11	9.79	12	0.04	-217.00	468.00	10550	20231204	-56.59	4140	20240805	10.63	7520	-39.10	20240312	4140	10.63	20240805	10550	-56.59	20231204	4140	10.63	20240805	0.28	N	246720	500	67 억		91735	N	N	0	N	00	N
111	20241014	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-10	5	-0.22	19209550	4225	7.22	4670	4670	4460	5950	3210	4580	4546.64	0.68	0	-695	5046	4812	4566	4332	4086	4690	4210	68	1370	500	3020	5	1	13567300	620	-21.06	9.76	12	0.03	-217.00	468.00	10550	20231204	-56.68	4140	20240805	10.39	7520	-39.23	20240312	4140	10.39	20240805	10550	-56.68	20231204	4140	10.39	20240805	0.28	N	246720	500	67 억		91735	N	N	0	N	00	N
112	20241014	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	25	2	0.55	7147935	1558	2.66	4670	4670	4580	5950	3210	4580	4587.89	0.68	0	-690	5046	4812	4566	4332	4086	4690	4210	68	1370	500	3020	5	1	13567300	625	-21.22	9.84	12	0.01	-217.00	468.00	10550	20231204	-56.35	4140	20240805	11.23	7520	-38.76	20240312	4140	11.23	20240805	10550	-56.35	20231204	4140	11.23	20240805	0.28	N	246720	500	67 억		91735	N	N	0	N	00	N
113	20241011	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-220	5	-4.58	266059850	58517	265.47	4790	4800	4320	6240	3360	4800	4546.71	0.67	0	1263	5126	4962	4826	4662	4526	4895	4595	68	1440	500	3160	5	1	13567300	621	-21.11	9.79	12	0.43	-217.00	468.00	10550	20231204	-56.59	4140	20240805	10.63	7520	-39.10	20240312	4140	10.63	20240805	10550	-56.59	20231204	4140	10.63	20240805	0.28	N	246720	500	67 억		90500	N	N	0	N	00	N
114	20241011	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-115	5	-2.40	246806370	54319	246.42	4790	4800	4320	6240	3360	4800	4543.65	0.67	0	1860	5126	4962	4826	4662	4526	4895	4595	68	1440	500	3160	5	1	13567300	636	-21.59	10.01	12	0.40	-217.00	468.00	10550	20231204	-55.59	4140	20240805	13.16	7520	-37.70	20240312	4140	13.16	20240805	10550	-55.59	20231204	4140	13.16	20240805	0.28	N	246720	500	67 억		90500	N	N	0	N	00	N
115	20241011	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-270	5	-5.62	212960825	46851	212.54	4790	4800	4320	6240	3360	4800	4545.49	0.67	0	3065	5126	4962	4826	4662	4526	4895	4595	68	1440	500	3160	5	1	13567300	615	-20.88	9.68	12	0.35	-217.00	468.00	10550	20231204	-57.06	4140	20240805	9.42	7520	-39.76	20240312	4140	9.42	20240805	10550	-57.06	20231204	4140	9.42	20240805	0.28	N	246720	500	67 억		90500	N	N	0	N	00	N
116	20241011	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-225	5	-4.69	190003995	41823	189.73	4790	4800	4320	6240	3360	4800	4543.05	0.67	0	4894	5126	4962	4826	4662	4526	4895	4595	68	1440	500	3160	5	1	13567300	621	-21.08	9.78	12	0.31	-217.00	468.00	10550	20231204	-56.64	4140	20240805	10.51	7520	-39.16	20240312	4140	10.51	20240805	10550	-56.64	20231204	4140	10.51	20240805	0.28	N	246720	500	67 억		90500	N	N	0	N	00	N
117	20241011	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-320	5	-6.67	124762035	27017	122.56	4790	4800	4480	6240	3360	4800	4617.91	0.67	0	2563	5126	4962	4826	4662	4526	4895	4595	68	1440	500	3160	5	1	13567300	608	-20.65	9.57	12	0.20	-217.00	468.00	10550	20231204	-57.54	4140	20240805	8.21	7520	-40.43	20240312	4140	8.21	20240805	10550	-57.54	20231204	4140	8.21	20240805	0.28	N	246720	500	67 억		90500	N	N	0	N	00	N
118	20241011	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-175	5	-3.65	72741200	15612	70.83	4790	4800	4565	6240	3360	4800	4659.31	0.67	0	846	5126	4962	4826	4662	4526	4895	4595	68	1440	500	3160	5	1	13567300	627	-21.31	9.88	12	0.12	-217.00	468.00	10550	20231204	-56.16	4140	20240805	11.71	7520	-38.50	20240312	4140	11.71	20240805	10550	-56.16	20231204	4140	11.71	20240805	0.28	N	246720	500	67 억		90500	N	N	0	N	00	N
119	20241011	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-15	5	-0.31	34052135	7245	32.87	4790	4800	4600	6240	3360	4800	4700.09	0.67	0	859	5126	4962	4826	4662	4526	4895	4595	68	1440	500	3160	5	1	13567300	649	-22.05	10.22	12	0.05	-217.00	468.00	10550	20231204	-54.64	4140	20240805	15.58	7520	-36.37	20240312	4140	15.58	20240805	10550	-54.64	20231204	4140	15.58	20240805	0.28	N	246720	500	67 억		90500	N	N	0	N	00	N
120	20241011	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-20	5	-0.42	3325600	700	3.18	4790	4790	4740	6240	3360	4800	4750.86	0.67	0	222	5126	4962	4826	4662	4526	4895	4595	68	1440	500	3160	5	1	13567300	649	-22.03	10.21	12	0.01	-217.00	468.00	10550	20231204	-54.69	4140	20240805	15.46	7520	-36.44	20240312	4140	15.46	20240805	10550	-54.69	20231204	4140	15.46	20240805	0.28	N	246720	500	67 억		90500	N	N	0	N	00	N
121	20241010	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-190	5	-3.81	105751405	22043	130.05	4990	4990	4690	6480	3495	4990	4797.51	0.69	0	-2982	5196	5092	4956	4852	4716	5145	4905	68	1490	500	3290	5	1	13567300	651	-22.12	10.26	12	0.16	-217.00	468.00	10550	20231204	-54.50	4140	20240805	15.94	7520	-36.17	20240312	4140	15.94	20240805	10550	-54.50	20231204	4140	15.94	20240805	0.28	N	246720	500	67 억		93482	N	N	0	N	00	N
122	20241010	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-195	5	-3.91	97564580	20327	119.92	4990	4990	4690	6480	3495	4990	4799.75	0.69	0	-2243	5196	5092	4956	4852	4716	5145	4905	68	1490	500	3290	5	1	13567300	651	-22.10	10.25	12	0.15	-217.00	468.00	10550	20231204	-54.55	4140	20240805	15.82	7520	-36.24	20240312	4140	15.82	20240805	10550	-54.55	20231204	4140	15.82	20240805	0.28	N	246720	500	67 억		93482	N	N	0	N	00	N
123	20241010	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-175	5	-3.51	94840760	19757	116.56	4990	4990	4690	6480	3495	4990	4800.36	0.69	0	-1862	5196	5092	4956	4852	4716	5145	4905	68	1490	500	3290	5	1	13567300	653	-22.19	10.29	12	0.15	-217.00	468.00	10550	20231204	-54.36	4140	20240805	16.30	7520	-35.97	20240312	4140	16.30	20240805	10550	-54.36	20231204	4140	16.30	20240805	0.28	N	246720	500	67 억		93482	N	N	0	N	00	N
124	20241010	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-150	5	-3.01	93849955	19551	115.35	4990	4990	4690	6480	3495	4990	4800.26	0.69	0	-1822	5196	5092	4956	4852	4716	5145	4905	68	1490	500	3290	5	1	13567300	657	-22.30	10.34	12	0.14	-217.00	468.00	10550	20231204	-54.12	4140	20240805	16.91	7520	-35.64	20240312	4140	16.91	20240805	10550	-54.12	20231204	4140	16.91	20240805	0.28	N	246720	500	67 억		93482	N	N	0	N	00	N
125	20241010	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-175	5	-3.51	90762235	18911	111.57	4990	4990	4690	6480	3495	4990	4799.44	0.69	0	-1525	5196	5092	4956	4852	4716	5145	4905	68	1490	500	3290	5	1	13567300	653	-22.19	10.29	12	0.14	-217.00	468.00	10550	20231204	-54.36	4140	20240805	16.30	7520	-35.97	20240312	4140	16.30	20240805	10550	-54.36	20231204	4140	16.30	20240805	0.28	N	246720	500	67 억		93482	N	N	0	N	00	N
126	20241010	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-230	5	-4.61	69039170	14347	84.64	4990	4990	4690	6480	3495	4990	4812.10	0.69	0	-2039	5196	5092	4956	4852	4716	5145	4905	68	1490	500	3290	5	1	13567300	646	-21.94	10.17	12	0.11	-217.00	468.00	10550	20231204	-54.88	4140	20240805	14.98	7520	-36.70	20240312	4140	14.98	20240805	10550	-54.88	20231204	4140	14.98	20240805	0.28	N	246720	500	67 억		93482	N	N	0	N	00	N
127	20241010	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-110	5	-2.20	21204670	4344	25.63	4990	4990	4765	6480	3495	4990	4881.37	0.69	0	-672	5196	5092	4956	4852	4716	5145	4905	68	1490	500	3290	5	1	13567300	662	-22.49	10.43	12	0.03	-217.00	468.00	10550	20231204	-53.74	4140	20240805	17.87	7520	-35.11	20240312	4140	17.87	20240805	10550	-53.74	20231204	4140	17.87	20240805	0.28	N	246720	500	67 억		93482	N	N	0	N	00	N
128	20241010	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-30	5	-0.60	3409330	685	4.04	4990	4990	4950	6480	3495	4990	4977.12	0.69	0	-242	5196	5092	4956	4852	4716	5145	4905	68	1490	500	3290	5	1	13567300	673	-22.86	10.60	12	0.01	-217.00	468.00	10550	20231204	-52.99	4140	20240805	19.81	7520	-34.04	20240312	4140	19.81	20240805	10550	-52.99	20231204	4140	19.81	20240805	0.28	N	246720	500	67 억		93482	N	N	0	N	00	N
129	20241008	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	90	2	1.84	82816215	16949	40.22	4940	5060	4820	6370	3430	4900	4886.20	0.68	0	404	5380	5140	4960	4720	4540	5050	4630	68	1470	500	3230	5	1	13567300	677	-23.00	10.66	12	0.12	-217.00	468.00	10550	20231204	-52.70	4140	20240805	20.53	7520	-33.64	20240312	4140	20.53	20240805	10550	-52.70	20231204	4140	20.53	20240805	0.28	N	246720	500	67 억		92383	N	N	0	N	00	N
130	20241008	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	50	2	1.02	80916395	16567	39.31	4940	5060	4820	6370	3430	4900	4884.19	0.68	0	584	5380	5140	4960	4720	4540	5050	4630	68	1470	500	3230	5	1	13567300	672	-22.81	10.58	12	0.12	-217.00	468.00	10550	20231204	-53.08	4140	20240805	19.57	7520	-34.18	20240312	4140	19.57	20240805	10550	-53.08	20231204	4140	19.57	20240805	0.28	N	246720	500	67 억		92383	N	N	0	N	00	N
131	20241008	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	20	2	0.41	78934540	16164	38.35	4940	5060	4820	6370	3430	4900	4883.35	0.68	0	817	5380	5140	4960	4720	4540	5050	4630	68	1470	500	3230	5	1	13567300	668	-22.67	10.51	12	0.12	-217.00	468.00	10550	20231204	-53.36	4140	20240805	18.84	7520	-34.57	20240312	4140	18.84	20240805	10550	-53.36	20231204	4140	18.84	20240805	0.28	N	246720	500	67 억		92383	N	N	0	N	00	N
132	20241008	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	60	2	1.22	56584575	11577	27.47	4940	5060	4820	6370	3430	4900	4887.67	0.68	0	642	5380	5140	4960	4720	4540	5050	4630	68	1470	500	3230	5	1	13567300	673	-22.86	10.60	12	0.09	-217.00	468.00	10550	20231204	-52.99	4140	20240805	19.81	7520	-34.04	20240312	4140	19.81	20240805	10550	-52.99	20231204	4140	19.81	20240805	0.28	N	246720	500	67 억		92383	N	N	0	N	00	N
133	20241008	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	60	2	1.22	56272280	11514	27.32	4940	5060	4820	6370	3430	4900	4887.29	0.68	0	666	5380	5140	4960	4720	4540	5050	4630	68	1470	500	3230	5	1	13567300	673	-22.86	10.60	12	0.08	-217.00	468.00	10550	20231204	-52.99	4140	20240805	19.81	7520	-34.04	20240312	4140	19.81	20240805	10550	-52.99	20231204	4140	19.81	20240805	0.28	N	246720	500	67 억		92383	N	N	0	N	00	N
134	20241008	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-10	5	-0.20	53967030	11045	26.21	4940	5060	4820	6370	3430	4900	4886.11	0.68	0	514	5380	5140	4960	4720	4540	5050	4630	68	1470	500	3230	5	1	13567300	663	-22.53	10.45	12	0.08	-217.00	468.00	10550	20231204	-53.65	4140	20240805	18.12	7520	-34.97	20240312	4140	18.12	20240805	10550	-53.65	20231204	4140	18.12	20240805	0.28	N	246720	500	67 억		92383	N	N	0	N	00	N
135	20241008	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	50	2	1.02	10990685	2217	5.26	4940	5060	4910	6370	3430	4900	4957.46	0.68	0	-1273	5380	5140	4960	4720	4540	5050	4630	68	1470	500	3230	5	1	13567300	672	-22.81	10.58	12	0.02	-217.00	468.00	10550	20231204	-53.08	4140	20240805	19.57	7520	-34.18	20240312	4140	19.57	20240805	10550	-53.08	20231204	4140	19.57	20240805	0.28	N	246720	500	67 억		92383	N	N	0	N	00	N
136	20241008	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	40	2	0.82	957610	194	0.46	4940	4945	4930	6370	3430	4900	4936.13	0.68	0	-178	5380	5140	4960	4720	4540	5050	4630	68	1470	500	3230	5	1	13567300	670	-22.76	10.56	12	0.00	-217.00	468.00	10550	20231204	-53.18	4140	20240805	19.32	7520	-34.31	20240312	4140	19.32	20240805	10550	-53.18	20231204	4140	19.32	20240805	0.28	N	246720	500	67 억		92383	N	N	0	N	00	N
137	20241007	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-280	5	-5.41	206355320	42093	811.35	5200	5200	4780	6730	3630	5180	4902.37	0.68	0	433	5293	5236	5123	5066	4953	5265	5095	68	1550	500	3410	5	1	13567300	665	-22.58	10.47	12	0.31	-217.00	468.00	10550	20231204	-53.55	4140	20240805	18.36	7520	-34.84	20240312	4140	18.36	20240805	10550	-53.55	20231204	4140	18.36	20240805	0.28	N	246720	500	67 억		92590	N	N	0	N	00	N
138	20241007	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-250	5	-4.83	199220625	40643	783.40	5200	5200	4780	6730	3630	5180	4901.72	0.68	0	669	5293	5236	5123	5066	4953	5265	5095	68	1550	500	3410	5	1	13567300	669	-22.72	10.53	12	0.30	-217.00	468.00	10550	20231204	-53.27	4140	20240805	19.08	7520	-34.44	20240312	4140	19.08	20240805	10550	-53.27	20231204	4140	19.08	20240805	0.28	N	246720	500	67 억		92590	N	N	0	N	00	N
139	20241007	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-270	5	-5.21	191480715	39065	752.99	5200	5200	4780	6730	3630	5180	4901.59	0.68	0	1273	5293	5236	5123	5066	4953	5265	5095	68	1550	500	3410	5	1	13567300	666	-22.63	10.49	12	0.29	-217.00	468.00	10550	20231204	-53.46	4140	20240805	18.60	7520	-34.71	20240312	4140	18.60	20240805	10550	-53.46	20231204	4140	18.60	20240805	0.28	N	246720	500	67 억		92590	N	N	0	N	00	N
140	20241007	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-320	5	-6.18	132457880	26844	517.42	5200	5200	4780	6730	3630	5180	4934.36	0.68	0	2132	5293	5236	5123	5066	4953	5265	5095	68	1550	500	3410	5	1	13567300	659	-22.40	10.38	12	0.20	-217.00	468.00	10550	20231204	-53.93	4140	20240805	17.39	7520	-35.37	20240312	4140	17.39	20240805	10550	-53.93	20231204	4140	17.39	20240805	0.28	N	246720	500	67 억		92590	N	N	0	N	00	N
141	20241007	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	0	3	0.00	6315920	1222	23.55	5200	5200	5150	6730	3630	5180	5168.51	0.68	0	-95	5293	5236	5123	5066	4953	5265	5095	68	1550	500	3410	10	1	13567300	703	-23.87	11.07	12	0.01	-217.00	468.00	10550	20231204	-50.90	4140	20240805	25.12	7520	-31.12	20240312	4140	25.12	20240805	10550	-50.90	20231204	4140	25.12	20240805	0.28	N	246720	500	67 억		92590	N	N	0	N	00	N
142	20241007	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-20	5	-0.39	4758740	921	17.75	5200	5200	5150	6730	3630	5180	5166.93	0.68	0	-91	5293	5236	5123	5066	4953	5265	5095	68	1550	500	3410	10	1	13567300	700	-23.78	11.03	12	0.01	-217.00	468.00	10550	20231204	-51.09	4140	20240805	24.64	7520	-31.38	20240312	4140	24.64	20240805	10550	-51.09	20231204	4140	24.64	20240805	0.28	N	246720	500	67 억		92590	N	N	0	N	00	N
143	20241007	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	0	3	0.00	1748100	337	6.50	5200	5200	5180	6730	3630	5180	5187.24	0.68	0	-93	5293	5236	5123	5066	4953	5265	5095	68	1550	500	3410	10	1	13567300	703	-23.87	11.07	12	0.00	-217.00	468.00	10550	20231204	-50.90	4140	20240805	25.12	7520	-31.12	20240312	4140	25.12	20240805	10550	-50.90	20231204	4140	25.12	20240805	0.28	N	246720	500	67 억		92590	N	N	0	N	00	N
144	20241007	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	20	2	0.39	93470	18	0.35	5200	5200	5190	6730	3630	5180	5192.78	0.68	0	8	5293	5236	5123	5066	4953	5265	5095	68	1550	500	3410	10	1	13567300	705	-23.96	11.11	12	0.00	-217.00	468.00	10550	20231204	-50.71	4140	20240805	25.60	7520	-30.85	20240312	4140	25.60	20240805	10550	-50.71	20231204	4140	25.60	20240805	0.28	N	246720	500	67 억		92590	N	N	0	N	00	N
145	20241004	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	50	2	0.97	26430540	5177	71.51	5010	5180	5010	6660	3600	5130	5105.38	0.66	0	2610	5276	5202	5126	5052	4976	5165	5015	68	1530	500	3380	10	1	13567300	703	-23.87	11.07	12	0.04	-217.00	468.00	10550	20231204	-50.90	4140	20240805	25.12	7520	-31.12	20240312	4140	25.12	20240805	10550	-50.90	20231204	4140	25.12	20240805	0.31	N	246720	500	67 억		89964	N	N	0	N	00	N
146	20241004	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	50	2	0.97	25591390	5015	69.27	5010	5180	5010	6660	3600	5130	5102.97	0.66	0	2612	5276	5202	5126	5052	4976	5165	5015	68	1530	500	3380	10	1	13567300	703	-23.87	11.07	12	0.04	-217.00	468.00	10550	20231204	-50.90	4140	20240805	25.12	7520	-31.12	20240312	4140	25.12	20240805	10550	-50.90	20231204	4140	25.12	20240805	0.31	N	246720	500	67 억		89964	N	N	0	N	00	N
147	20241004	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	40	2	0.78	24327680	4770	65.88	5010	5170	5010	6660	3600	5130	5100.14	0.66	0	2615	5276	5202	5126	5052	4976	5165	5015	68	1530	500	3380	10	1	13567300	701	-23.82	11.05	12	0.04	-217.00	468.00	10550	20231204	-51.00	4140	20240805	24.88	7520	-31.25	20240312	4140	24.88	20240805	10550	-51.00	20231204	4140	24.88	20240805	0.31	N	246720	500	67 억		89964	N	N	0	N	00	N
148	20241004	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	20	2	0.39	23637240	4636	64.03	5010	5170	5010	6660	3600	5130	5098.63	0.66	0	2618	5276	5202	5126	5052	4976	5165	5015	68	1530	500	3380	10	1	13567300	699	-23.73	11.00	12	0.03	-217.00	468.00	10550	20231204	-51.18	4140	20240805	24.40	7520	-31.52	20240312	4140	24.40	20240805	10550	-51.18	20231204	4140	24.40	20240805	0.31	N	246720	500	67 억		89964	N	N	0	N	00	N
149	20241004	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	30	2	0.58	6785400	1336	18.45	5010	5170	5010	6660	3600	5130	5078.89	0.66	0	377	5276	5202	5126	5052	4976	5165	5015	68	1530	500	3380	10	1	13567300	700	-23.78	11.03	12	0.01	-217.00	468.00	10550	20231204	-51.09	4140	20240805	24.64	7520	-31.38	20240312	4140	24.64	20240805	10550	-51.09	20231204	4140	24.64	20240805	0.31	N	246720	500	67 억		89964	N	N	0	N	00	N
150	20241004	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	40	2	0.78	6245670	1231	17.00	5010	5170	5010	6660	3600	5130	5073.66	0.66	0	367	5276	5202	5126	5052	4976	5165	5015	68	1530	500	3380	10	1	13567300	701	-23.82	11.05	12	0.01	-217.00	468.00	10550	20231204	-51.00	4140	20240805	24.88	7520	-31.25	20240312	4140	24.88	20240805	10550	-51.00	20231204	4140	24.88	20240805	0.31	N	246720	500	67 억		89964	N	N	0	N	00	N
151	20241004	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	30	2	0.58	5035030	996	13.76	5010	5160	5010	6660	3600	5130	5055.25	0.66	0	368	5276	5202	5126	5052	4976	5165	5015	68	1530	500	3380	10	1	13567300	700	-23.78	11.03	12	0.01	-217.00	468.00	10550	20231204	-51.09	4140	20240805	24.64	7520	-31.38	20240312	4140	24.64	20240805	10550	-51.09	20231204	4140	24.64	20240805	0.31	N	246720	500	67 억		89964	N	N	0	N	00	N
152	20241004	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-20	5	-0.39	4389330	870	12.02	5010	5130	5010	6660	3600	5130	5045.21	0.66	0	315	5276	5202	5126	5052	4976	5165	5015	68	1530	500	3380	10	1	13567300	693	-23.55	10.92	12	0.01	-217.00	468.00	10550	20231204	-51.56	4140	20240805	23.43	7520	-32.05	20240312	4140	23.43	20240805	10550	-51.56	20231204	4140	23.43	20240805	0.31	N	246720	500	67 억		89964	N	N	0	N	00	N
153	20241002	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	40	2	0.79	36923050	7220	99.89	5140	5200	5050	6610	3570	5090	5114.00	0.67	0	-647	5150	5120	5080	5050	5010	5125	5055	68	1520	500	3350	10	1	13567300	696	-23.64	10.96	12	0.05	-217.00	468.00	10550	20231204	-51.37	4140	20240805	23.91	7520	-31.78	20240312	4140	23.91	20240805	10550	-51.37	20231204	4140	23.91	20240805	0.31	N	246720	500	67 억		90595	N	N	0	N	00	N
154	20241002	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-20	5	-0.39	35123320	6869	95.03	5140	5200	5050	6610	3570	5090	5113.31	0.67	0	-533	5150	5120	5080	5050	5010	5125	5055	68	1520	500	3350	10	1	13567300	688	-23.36	10.83	12	0.05	-217.00	468.00	10550	20231204	-51.94	4140	20240805	22.46	7520	-32.58	20240312	4140	22.46	20240805	10550	-51.94	20231204	4140	22.46	20240805	0.31	N	246720	500	67 억		90595	N	N	0	N	00	N
155	20241002	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	10	2	0.20	24145590	4704	65.08	5140	5200	5080	6610	3570	5090	5132.99	0.67	0	-430	5150	5120	5080	5050	5010	5125	5055	68	1520	500	3350	10	1	13567300	692	-23.50	10.90	12	0.03	-217.00	468.00	10550	20231204	-51.66	4140	20240805	23.19	7520	-32.18	20240312	4140	23.19	20240805	10550	-51.66	20231204	4140	23.19	20240805	0.31	N	246720	500	67 억		90595	N	N	0	N	00	N
156	20241002	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	30	2	0.59	20379470	3966	54.87	5140	5200	5080	6610	3570	5090	5138.55	0.67	0	-404	5150	5120	5080	5050	5010	5125	5055	68	1520	500	3350	10	1	13567300	695	-23.59	10.94	12	0.03	-217.00	468.00	10550	20231204	-51.47	4140	20240805	23.67	7520	-31.91	20240312	4140	23.67	20240805	10550	-51.47	20231204	4140	23.67	20240805	0.31	N	246720	500	67 억		90595	N	N	0	N	00	N
157	20241002	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	40	2	0.79	18197190	3540	48.98	5140	5200	5080	6610	3570	5090	5140.45	0.67	0	-434	5150	5120	5080	5050	5010	5125	5055	68	1520	500	3350	10	1	13567300	696	-23.64	10.96	12	0.03	-217.00	468.00	10550	20231204	-51.37	4140	20240805	23.91	7520	-31.78	20240312	4140	23.91	20240805	10550	-51.37	20231204	4140	23.91	20240805	0.31	N	246720	500	67 억		90595	N	N	0	N	00	N
158	20241002	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	80	2	1.57	13533410	2630	36.39	5140	5200	5080	6610	3570	5090	5145.78	0.67	0	-638	5150	5120	5080	5050	5010	5125	5055	68	1520	500	3350	10	1	13567300	701	-23.82	11.05	12	0.02	-217.00	468.00	10550	20231204	-51.00	4140	20240805	24.88	7520	-31.25	20240312	4140	24.88	20240805	10550	-51.00	20231204	4140	24.88	20240805	0.31	N	246720	500	67 억		90595	N	N	0	N	00	N
159	20241002	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	70	2	1.38	11051640	2149	29.73	5140	5200	5080	6610	3570	5090	5142.69	0.67	0	-644	5150	5120	5080	5050	5010	5125	5055	68	1520	500	3350	10	1	13567300	700	-23.78	11.03	12	0.02	-217.00	468.00	10550	20231204	-51.09	4140	20240805	24.64	7520	-31.38	20240312	4140	24.64	20240805	10550	-51.09	20231204	4140	24.64	20240805	0.31	N	246720	500	67 억		90595	N	N	0	N	00	N
160	20241002	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	0	3	0.00	3797190	739	10.22	5140	5140	5090	6610	3570	5090	5138.28	0.67	0	-713	5150	5120	5080	5050	5010	5125	5055	68	1520	500	3350	10	1	13567300	691	-23.46	10.88	12	0.01	-217.00	468.00	10550	20231204	-51.75	4140	20240805	22.95	7520	-32.31	20240312	4140	22.95	20240805	10550	-51.75	20231204	4140	22.95	20240805	0.31	N	246720	500	67 억		90595	N	N	0	N	00	N