KissMeData/222110/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	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	-115	5	-2.34	97180090	20053	108.55	4920	4930	4800	6390	3445	4920	4846.16	7.82	0	-5635	5086	5002	4926	4842	4766	5045	4885	57	1470	500	3340	5	1	11475596	551	-11.44	4.08	12	0.17	-420.00	1177.00	6920	20231228	-30.56	3750	20240806	28.13	6920	-30.56	20240119	3750	28.13	20240806	6920	-30.56	20231228	3750	28.13	20240806	0.00	N	222110	500	57 억		897450	N	N	0	N	00	N
3	20241031	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-110	5	-2.24	93883135	19367	104.84	4920	4930	4800	6390	3445	4920	4847.58	7.82	0	-5635	5086	5002	4926	4842	4766	5045	4885	57	1470	500	3340	5	1	11475596	552	-11.45	4.09	12	0.17	-420.00	1177.00	6920	20231228	-30.49	3750	20240806	28.27	6920	-30.49	20240119	3750	28.27	20240806	6920	-30.49	20231228	3750	28.27	20240806	0.00	N	222110	500	57 억		897450	N	N	0	N	00	N
4	20241031	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-105	5	-2.13	87160525	17969	97.27	4920	4930	4800	6390	3445	4920	4850.61	7.82	0	-5352	5086	5002	4926	4842	4766	5045	4885	57	1470	500	3340	5	1	11475596	553	-11.46	4.09	12	0.16	-420.00	1177.00	6920	20231228	-30.42	3750	20240806	28.40	6920	-30.42	20240119	3750	28.40	20240806	6920	-30.42	20231228	3750	28.40	20240806	0.00	N	222110	500	57 억		897450	N	N	0	N	00	N
5	20241031	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-100	5	-2.03	85789125	17684	95.73	4920	4930	4800	6390	3445	4920	4851.23	7.82	0	-5352	5086	5002	4926	4842	4766	5045	4885	57	1470	500	3340	5	1	11475596	553	-11.48	4.10	12	0.15	-420.00	1177.00	6920	20231228	-30.35	3750	20240806	28.53	6920	-30.35	20240119	3750	28.53	20240806	6920	-30.35	20231228	3750	28.53	20240806	0.00	N	222110	500	57 억		897450	N	N	0	N	00	N
6	20241031	121110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	-95	5	-1.93	79971365	16475	89.18	4920	4930	4800	6390	3445	4920	4854.10	7.82	0	-5332	5086	5002	4926	4842	4766	5045	4885	57	1470	500	3340	5	1	11475596	554	-11.49	4.10	12	0.14	-420.00	1177.00	6920	20231228	-30.27	3750	20240806	28.67	6920	-30.27	20240119	3750	28.67	20240806	6920	-30.27	20231228	3750	28.67	20240806	0.00	N	222110	500	57 억		897450	N	N	0	N	00	N
7	20241031	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-110	5	-2.24	71049110	14623	79.16	4920	4930	4800	6390	3445	4920	4858.72	7.82	0	-5316	5086	5002	4926	4842	4766	5045	4885	57	1470	500	3340	5	1	11475596	552	-11.45	4.09	12	0.13	-420.00	1177.00	6920	20231228	-30.49	3750	20240806	28.27	6920	-30.49	20240119	3750	28.27	20240806	6920	-30.49	20231228	3750	28.27	20240806	0.00	N	222110	500	57 억		897450	N	N	0	N	00	N
8	20241031	101110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-30	5	-0.61	27571950	5650	30.59	4920	4930	4855	6390	3445	4920	4879.99	7.82	0	-901	5086	5002	4926	4842	4766	5045	4885	57	1470	500	3340	5	1	11475596	561	-11.64	4.15	12	0.05	-420.00	1177.00	6920	20231228	-29.34	3750	20240806	30.40	6920	-29.34	20240119	3750	30.40	20240806	6920	-29.34	20231228	3750	30.40	20240806	0.00	N	222110	500	57 억		897450	N	N	0	N	00	N
9	20241031	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-15	5	-0.30	3832435	785	4.25	4920	4930	4870	6390	3445	4920	4882.08	7.82	0	-386	5086	5002	4926	4842	4766	5045	4885	57	1470	500	3340	5	1	11475596	563	-11.68	4.17	12	0.01	-420.00	1177.00	6920	20231228	-29.12	3750	20240806	30.80	6920	-29.12	20240119	3750	30.80	20240806	6920	-29.12	20231228	3750	30.80	20240806	0.00	N	222110	500	57 억		897450	N	N	0	N	00	N
10	20241030	161106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	20	2	0.41	91118495	18471	78.12	4880	5010	4850	6370	3430	4900	4933.06	7.78	0	4283	5086	4992	4906	4812	4726	4990	4810	57	1470	500	3330	5	1	11475596	565	-11.71	4.18	12	0.16	-420.00	1177.00	6920	20231228	-28.90	3750	20240806	31.20	6920	-28.90	20240119	3750	31.20	20240806	6920	-28.90	20231228	3750	31.20	20240806	0.00	N	222110	500	57 억		893153	N	N	0	N	00	N
11	20241030	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	30	2	0.61	86536365	17539	74.18	4880	5010	4850	6370	3430	4900	4933.94	7.78	0	4292	5086	4992	4906	4812	4726	4990	4810	57	1470	500	3330	5	1	11475596	566	-11.74	4.19	12	0.15	-420.00	1177.00	6920	20231228	-28.76	3750	20240806	31.47	6920	-28.76	20240119	3750	31.47	20240806	6920	-28.76	20231228	3750	31.47	20240806	0.00	N	222110	500	57 억		893153	N	N	0	N	00	N
12	20241030	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	20	2	0.41	74221180	15039	63.60	4880	5010	4850	6370	3430	4900	4935.25	7.78	0	4265	5086	4992	4906	4812	4726	4990	4810	57	1470	500	3330	5	1	11475596	565	-11.71	4.18	12	0.13	-420.00	1177.00	6920	20231228	-28.90	3750	20240806	31.20	6920	-28.90	20240119	3750	31.20	20240806	6920	-28.90	20231228	3750	31.20	20240806	0.00	N	222110	500	57 억		893153	N	N	0	N	00	N
13	20241030	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	35	2	0.71	50936860	10328	43.68	4880	5010	4850	6370	3430	4900	4931.92	7.78	0	1484	5086	4992	4906	4812	4726	4990	4810	57	1470	500	3330	5	1	11475596	566	-11.75	4.19	12	0.09	-420.00	1177.00	6920	20231228	-28.68	3750	20240806	31.60	6920	-28.68	20240119	3750	31.60	20240806	6920	-28.68	20231228	3750	31.60	20240806	0.00	N	222110	500	57 억		893153	N	N	0	N	00	N
14	20241030	121131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	35	2	0.71	46283015	9385	39.69	4880	5010	4850	6370	3430	4900	4931.59	7.78	0	824	5086	4992	4906	4812	4726	4990	4810	57	1470	500	3330	5	1	11475596	566	-11.75	4.19	12	0.08	-420.00	1177.00	6920	20231228	-28.68	3750	20240806	31.60	6920	-28.68	20240119	3750	31.60	20240806	6920	-28.68	20231228	3750	31.60	20240806	0.00	N	222110	500	57 억		893153	N	N	0	N	00	N
15	20241030	111110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	35	2	0.71	44181590	8959	37.89	4880	5010	4850	6370	3430	4900	4931.53	7.78	0	826	5086	4992	4906	4812	4726	4990	4810	57	1470	500	3330	5	1	11475596	566	-11.75	4.19	12	0.08	-420.00	1177.00	6920	20231228	-28.68	3750	20240806	31.60	6920	-28.68	20240119	3750	31.60	20240806	6920	-28.68	20231228	3750	31.60	20240806	0.00	N	222110	500	57 억		893153	N	N	0	N	00	N
16	20241030	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	70	2	1.43	37856250	7678	32.47	4880	5010	4850	6370	3430	4900	4930.48	7.78	0	1127	5086	4992	4906	4812	4726	4990	4810	57	1470	500	3330	5	1	11475596	570	-11.83	4.22	12	0.07	-420.00	1177.00	6920	20231228	-28.18	3750	20240806	32.53	6920	-28.18	20240119	3750	32.53	20240806	6920	-28.18	20231228	3750	32.53	20240806	0.00	N	222110	500	57 억		893153	N	N	0	N	00	N
17	20241030	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	40	2	0.82	7953370	1629	6.89	4880	4940	4850	6370	3430	4900	4882.36	7.78	0	313	5086	4992	4906	4812	4726	4990	4810	57	1470	500	3330	5	1	11475596	567	-11.76	4.20	12	0.01	-420.00	1177.00	6920	20231228	-28.61	3750	20240806	31.73	6920	-28.61	20240119	3750	31.73	20240806	6920	-28.61	20231228	3750	31.73	20240806	0.00	N	222110	500	57 억		893153	N	N	0	N	00	N
18	20241029	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-55	5	-1.11	116118160	23604	66.54	4900	5000	4820	6440	3470	4955	4919.43	7.81	0	-2059	5305	5130	5015	4840	4725	5072	4782	57	1485	500	3360	5	1	11475596	562	-11.67	4.16	12	0.21	-420.00	1177.00	6920	20231228	-29.19	3750	20240806	30.67	6920	-29.19	20240119	3750	30.67	20240806	6920	-29.19	20231228	3750	30.67	20240806	0.00	N	222110	500	57 억		895769	N	N	0	N	00	N
19	20241029	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-5	5	-0.10	107420400	21832	61.54	4900	5000	4820	6440	3470	4955	4920.32	7.81	0	-2048	5305	5130	5015	4840	4725	5072	4782	57	1485	500	3360	5	1	11475596	568	-11.79	4.21	12	0.19	-420.00	1177.00	6920	20231228	-28.47	3750	20240806	32.00	6920	-28.47	20240119	3750	32.00	20240806	6920	-28.47	20231228	3750	32.00	20240806	0.00	N	222110	500	57 억		895769	N	N	0	N	00	N
20	20241029	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-55	5	-1.11	99375130	20194	56.92	4900	5000	4820	6440	3470	4955	4921.02	7.81	0	-2102	5305	5130	5015	4840	4725	5072	4782	57	1485	500	3360	5	1	11475596	562	-11.67	4.16	12	0.18	-420.00	1177.00	6920	20231228	-29.19	3750	20240806	30.67	6920	-29.19	20240119	3750	30.67	20240806	6920	-29.19	20231228	3750	30.67	20240806	0.00	N	222110	500	57 억		895769	N	N	0	N	00	N
21	20241029	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-35	5	-0.71	93944820	19088	53.81	4900	5000	4820	6440	3470	4955	4921.67	7.81	0	-2069	5305	5130	5015	4840	4725	5072	4782	57	1485	500	3360	5	1	11475596	565	-11.71	4.18	12	0.17	-420.00	1177.00	6920	20231228	-28.90	3750	20240806	31.20	6920	-28.90	20240119	3750	31.20	20240806	6920	-28.90	20231228	3750	31.20	20240806	0.00	N	222110	500	57 억		895769	N	N	0	N	00	N
22	20241029	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-40	5	-0.81	86924285	17661	49.78	4900	5000	4820	6440	3470	4955	4921.82	7.81	0	-1843	5305	5130	5015	4840	4725	5072	4782	57	1485	500	3360	5	1	11475596	564	-11.70	4.18	12	0.15	-420.00	1177.00	6920	20231228	-28.97	3750	20240806	31.07	6920	-28.97	20240119	3750	31.07	20240806	6920	-28.97	20231228	3750	31.07	20240806	0.00	N	222110	500	57 억		895769	N	N	0	N	00	N
23	20241029	111057	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	30	2	0.61	79979870	16260	45.84	4900	5000	4820	6440	3470	4955	4918.81	7.81	0	-1841	5305	5130	5015	4840	4725	5072	4782	57	1485	500	3360	5	1	11475596	572	-11.87	4.24	12	0.14	-420.00	1177.00	6920	20231228	-27.96	3750	20240806	32.93	6920	-27.96	20240119	3750	32.93	20240806	6920	-27.96	20231228	3750	32.93	20240806	0.00	N	222110	500	57 억		895769	N	N	0	N	00	N
24	20241029	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	35	2	0.71	66130455	13465	37.96	4900	5000	4820	6440	3470	4955	4911.29	7.81	0	-1557	5305	5130	5015	4840	4725	5072	4782	57	1485	500	3360	5	1	11475596	573	-11.88	4.24	12	0.12	-420.00	1177.00	6920	20231228	-27.89	3750	20240806	33.07	6920	-27.89	20240119	3750	33.07	20240806	6920	-27.89	20231228	3750	33.07	20240806	0.00	N	222110	500	57 억		895769	N	N	0	N	00	N
25	20241028	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-45	5	-0.90	177325710	35475	51.90	5180	5190	4900	6500	3500	5000	4998.61	7.84	0	-4553	5553	5276	5003	4726	4453	5415	4865	57	1500	500	3400	5	1	11475596	569	-11.80	4.21	12	0.31	-420.00	1177.00	6920	20231228	-28.40	3750	20240806	32.13	6920	-28.40	20240119	3750	32.13	20240806	6920	-28.40	20231228	3750	32.13	20240806	0.00	N	222110	500	57 억		900182	N	N	0	N	00	N
26	20241028	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-60	5	-1.20	159423230	31837	46.58	5180	5190	4930	6500	3500	5000	5007.48	7.84	0	-4681	5553	5276	5003	4726	4453	5415	4865	57	1500	500	3400	5	1	11475596	567	-11.76	4.20	12	0.28	-420.00	1177.00	6920	20231228	-28.61	3750	20240806	31.73	6920	-28.61	20240119	3750	31.73	20240806	6920	-28.61	20231228	3750	31.73	20240806	0.00	N	222110	500	57 억		900182	N	N	0	N	00	N
27	20241028	141036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-5	5	-0.10	131767400	26238	38.38	5180	5190	4930	6500	3500	5000	5022.01	7.84	0	-5845	5553	5276	5003	4726	4453	5415	4865	57	1500	500	3400	5	1	11475596	573	-11.89	4.24	12	0.23	-420.00	1177.00	6920	20231228	-27.82	3750	20240806	33.20	6920	-27.82	20240119	3750	33.20	20240806	6920	-27.82	20231228	3750	33.20	20240806	0.00	N	222110	500	57 억		900182	N	N	0	N	00	N
28	20241028	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-25	5	-0.50	123087575	24492	35.83	5180	5190	4930	6500	3500	5000	5025.62	7.84	0	-5825	5553	5276	5003	4726	4453	5415	4865	57	1500	500	3400	5	1	11475596	571	-11.85	4.23	12	0.21	-420.00	1177.00	6920	20231228	-28.11	3750	20240806	32.67	6920	-28.11	20240119	3750	32.67	20240806	6920	-28.11	20231228	3750	32.67	20240806	0.00	N	222110	500	57 억		900182	N	N	0	N	00	N
29	20241028	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-60	5	-1.20	119821840	23832	34.87	5180	5190	4930	6500	3500	5000	5027.77	7.84	0	-6103	5553	5276	5003	4726	4453	5415	4865	57	1500	500	3400	5	1	11475596	567	-11.76	4.20	12	0.21	-420.00	1177.00	6920	20231228	-28.61	3750	20240806	31.73	6920	-28.61	20240119	3750	31.73	20240806	6920	-28.61	20231228	3750	31.73	20240806	0.00	N	222110	500	57 억		900182	N	N	0	N	00	N
30	20241028	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-30	5	-0.60	114769670	22812	33.37	5180	5190	4930	6500	3500	5000	5031.11	7.84	0	-6061	5553	5276	5003	4726	4453	5415	4865	57	1500	500	3400	5	1	11475596	570	-11.83	4.22	12	0.20	-420.00	1177.00	6920	20231228	-28.18	3750	20240806	32.53	6920	-28.18	20240119	3750	32.53	20240806	6920	-28.18	20231228	3750	32.53	20240806	0.00	N	222110	500	57 억		900182	N	N	0	N	00	N
31	20241028	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	0	3	0.00	98520700	19532	28.57	5180	5190	4950	6500	3500	5000	5044.07	7.84	0	-5966	5553	5276	5003	4726	4453	5415	4865	57	1500	500	3400	10	1	11475596	574	-11.90	4.25	12	0.17	-420.00	1177.00	6920	20231228	-27.75	3750	20240806	33.33	6920	-27.75	20240119	3750	33.33	20240806	6920	-27.75	20231228	3750	33.33	20240806	0.00	N	222110	500	57 억		900182	N	N	0	N	00	N
32	20241028	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	10	2	0.20	47091820	9224	13.49	5180	5190	5010	6500	3500	5000	5105.36	7.84	0	-2986	5553	5276	5003	4726	4453	5415	4865	57	1500	500	3400	10	1	11475596	575	-11.93	4.26	12	0.08	-420.00	1177.00	6920	20231228	-27.60	3750	20240806	33.60	6920	-27.60	20240119	3750	33.60	20240806	6920	-27.60	20231228	3750	33.60	20240806	0.00	N	222110	500	57 억		900182	N	N	0	N	00	N
33	20241025	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	170	2	3.52	341594730	68296	370.39	4830	5280	4730	6270	3385	4830	5001.69	7.80	0	5410	4996	4912	4786	4702	4576	4955	4745	57	1440	500	3280	10	1	11475596	574	-11.90	4.25	12	0.60	-420.00	1177.00	6920	20231228	-27.75	3750	20240806	33.33	6920	-27.75	20240119	3750	33.33	20240806	6920	-27.75	20231228	3750	33.33	20240806	0.00	N	222110	500	57 억		894885	N	N	0	N	00	N
34	20241025	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	190	2	3.93	320582175	64096	347.61	4830	5280	4730	6270	3385	4830	5001.59	7.80	0	5277	4996	4912	4786	4702	4576	4955	4745	57	1440	500	3280	10	1	11475596	576	-11.95	4.27	12	0.56	-420.00	1177.00	6920	20231228	-27.46	3750	20240806	33.87	6920	-27.46	20240119	3750	33.87	20240806	6920	-27.46	20231228	3750	33.87	20240806	0.00	N	222110	500	57 억		894885	N	N	0	N	00	N
35	20241025	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	160	2	3.31	286144745	57199	310.21	4830	5280	4730	6270	3385	4830	5002.62	7.80	0	4627	4996	4912	4786	4702	4576	4955	4745	57	1440	500	3280	5	1	11475596	573	-11.88	4.24	12	0.50	-420.00	1177.00	6920	20231228	-27.89	3750	20240806	33.07	6920	-27.89	20240119	3750	33.07	20240806	6920	-27.89	20231228	3750	33.07	20240806	0.00	N	222110	500	57 억		894885	N	N	0	N	00	N
36	20241025	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	100	2	2.07	272020505	54370	294.86	4830	5280	4730	6270	3385	4830	5003.14	7.80	0	4669	4996	4912	4786	4702	4576	4955	4745	57	1440	500	3280	5	1	11475596	566	-11.74	4.19	12	0.47	-420.00	1177.00	6920	20231228	-28.76	3750	20240806	31.47	6920	-28.76	20240119	3750	31.47	20240806	6920	-28.76	20231228	3750	31.47	20240806	0.00	N	222110	500	57 억		894885	N	N	0	N	00	N
37	20241025	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	110	2	2.28	257108625	51351	278.49	4830	5280	4730	6270	3385	4830	5006.89	7.80	0	3199	4996	4912	4786	4702	4576	4955	4745	57	1440	500	3280	5	1	11475596	567	-11.76	4.20	12	0.45	-420.00	1177.00	6920	20231228	-28.61	3750	20240806	31.73	6920	-28.61	20240119	3750	31.73	20240806	6920	-28.61	20231228	3750	31.73	20240806	0.00	N	222110	500	57 억		894885	N	N	0	N	00	N
38	20241025	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	140	2	2.90	233953910	46672	253.12	4830	5280	4730	6270	3385	4830	5012.73	7.80	0	3032	4996	4912	4786	4702	4576	4955	4745	57	1440	500	3280	5	1	11475596	570	-11.83	4.22	12	0.41	-420.00	1177.00	6920	20231228	-28.18	3750	20240806	32.53	6920	-28.18	20240119	3750	32.53	20240806	6920	-28.18	20231228	3750	32.53	20240806	0.00	N	222110	500	57 억		894885	N	N	0	N	00	N
39	20241025	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	160	2	3.31	201647085	40123	217.60	4830	5280	4730	6270	3385	4830	5025.72	7.80	0	3030	4996	4912	4786	4702	4576	4955	4745	57	1440	500	3280	5	1	11475596	573	-11.88	4.24	12	0.35	-420.00	1177.00	6920	20231228	-27.89	3750	20240806	33.07	6920	-27.89	20240119	3750	33.07	20240806	6920	-27.89	20231228	3750	33.07	20240806	0.00	N	222110	500	57 억		894885	N	N	0	N	00	N
40	20241025	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	30	2	0.62	10003875	2089	11.33	4830	4865	4730	6270	3385	4830	4788.83	7.80	0	-187	4996	4912	4786	4702	4576	4955	4745	57	1440	500	3280	5	1	11475596	558	-11.57	4.13	12	0.02	-420.00	1177.00	6920	20231228	-29.77	3750	20240806	29.60	6920	-29.77	20240119	3750	29.60	20240806	6920	-29.77	20231228	3750	29.60	20240806	0.00	N	222110	500	57 억		894885	N	N	0	N	00	N
41	20241024	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	70	2	1.47	87363935	18439	161.19	4750	4870	4660	6180	3335	4760	4738.00	7.82	0	1920	4936	4847	4791	4702	4646	4820	4675	57	1420	500	3230	5	1	11414683	551	-11.50	4.10	12	0.16	-420.00	1177.00	6920	20231228	-30.20	3750	20240806	28.80	6920	-30.20	20240119	3750	28.80	20240806	6920	-30.20	20231228	3750	28.80	20240806	0.00	N	222110	500	57 억		892965	N	N	0	N	00	N
42	20241024	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	55	2	1.16	80818350	17082	149.33	4750	4870	4660	6180	3335	4760	4731.20	7.82	0	1990	4936	4847	4791	4702	4646	4820	4675	57	1420	500	3230	5	1	11414683	550	-11.46	4.09	12	0.15	-420.00	1177.00	6920	20231228	-30.42	3750	20240806	28.40	6920	-30.42	20240119	3750	28.40	20240806	6920	-30.42	20231228	3750	28.40	20240806	0.00	N	222110	500	57 억		892965	N	N	0	N	00	N
43	20241024	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-25	5	-0.53	57729105	12231	106.92	4750	4810	4660	6180	3335	4760	4719.90	7.82	0	1017	4936	4847	4791	4702	4646	4820	4675	57	1420	500	3230	5	1	11414683	540	-11.27	4.02	12	0.11	-420.00	1177.00	6920	20231228	-31.58	3750	20240806	26.27	6920	-31.58	20240119	3750	26.27	20240806	6920	-31.58	20231228	3750	26.27	20240806	0.00	N	222110	500	57 억		892965	N	N	0	N	00	N
44	20241024	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	-55	5	-1.16	50537610	10704	93.57	4750	4810	4660	6180	3335	4760	4721.38	7.82	0	824	4936	4847	4791	4702	4646	4820	4675	57	1420	500	3230	5	1	11414683	537	-11.20	4.00	12	0.09	-420.00	1177.00	6920	20231228	-32.01	3750	20240806	25.47	6920	-32.01	20240119	3750	25.47	20240806	6920	-32.01	20231228	3750	25.47	20240806	0.00	N	222110	500	57 억		892965	N	N	0	N	00	N
45	20241024	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-50	5	-1.05	37949735	8045	70.33	4750	4810	4660	6180	3335	4760	4717.18	7.82	0	-163	4936	4847	4791	4702	4646	4820	4675	57	1420	500	3230	5	1	11414683	538	-11.21	4.00	12	0.07	-420.00	1177.00	6920	20231228	-31.94	3750	20240806	25.60	6920	-31.94	20240119	3750	25.60	20240806	6920	-31.94	20231228	3750	25.60	20240806	0.00	N	222110	500	57 억		892965	N	N	0	N	00	N
46	20241024	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-30	5	-0.63	35231860	7469	65.29	4750	4810	4660	6180	3335	4760	4717.08	7.82	0	-127	4936	4847	4791	4702	4646	4820	4675	57	1420	500	3230	5	1	11414683	540	-11.26	4.02	12	0.07	-420.00	1177.00	6920	20231228	-31.65	3750	20240806	26.13	6920	-31.65	20240119	3750	26.13	20240806	6920	-31.65	20231228	3750	26.13	20240806	0.00	N	222110	500	57 억		892965	N	N	0	N	00	N
47	20241024	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-30	5	-0.63	23994810	5083	44.44	4750	4810	4660	6180	3335	4760	4720.60	7.82	0	59	4936	4847	4791	4702	4646	4820	4675	57	1420	500	3230	5	1	11414683	540	-11.26	4.02	12	0.04	-420.00	1177.00	6920	20231228	-31.65	3750	20240806	26.13	6920	-31.65	20240119	3750	26.13	20240806	6920	-31.65	20231228	3750	26.13	20240806	0.00	N	222110	500	57 억		892965	N	N	0	N	00	N
48	20241024	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-15	5	-0.32	4358570	925	8.09	4750	4810	4680	6180	3335	4760	4711.97	7.82	0	41	4936	4847	4791	4702	4646	4820	4675	57	1420	500	3230	5	1	11414683	542	-11.30	4.03	12	0.01	-420.00	1177.00	6920	20231228	-31.43	3750	20240806	26.53	6920	-31.43	20240119	3750	26.53	20240806	6920	-31.43	20231228	3750	26.53	20240806	0.00	N	222110	500	57 억		892965	N	N	0	N	00	N
49	20241023	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-30	5	-0.63	54194475	11327	57.60	4780	4880	4735	6220	3355	4790	4785.39	7.82	0	-29	5100	4945	4865	4710	4630	4905	4670	57	1430	500	3250	5	1	11414683	543	-11.33	4.04	12	0.10	-420.00	1177.00	6920	20231228	-31.21	3750	20240806	26.93	6920	-31.21	20240119	3750	26.93	20240806	6920	-31.21	20231228	3750	26.93	20240806	0.00	N	222110	500	57 억		892994	N	N	0	N	00	N
50	20241023	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	-40	5	-0.84	43680990	9115	46.35	4780	4880	4745	6220	3355	4790	4792.21	7.82	0	-119	5100	4945	4865	4710	4630	4905	4670	57	1430	500	3250	5	1	11414683	542	-11.31	4.04	12	0.08	-420.00	1177.00	6920	20231228	-31.36	3750	20240806	26.67	6920	-31.36	20240119	3750	26.67	20240806	6920	-31.36	20231228	3750	26.67	20240806	0.00	N	222110	500	57 억		892994	N	N	0	N	00	N
51	20241023	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-30	5	-0.63	36687355	7645	38.88	4780	4880	4760	6220	3355	4790	4798.87	7.82	0	-116	5100	4945	4865	4710	4630	4905	4670	57	1430	500	3250	5	1	11414683	543	-11.33	4.04	12	0.07	-420.00	1177.00	6920	20231228	-31.21	3750	20240806	26.93	6920	-31.21	20240119	3750	26.93	20240806	6920	-31.21	20231228	3750	26.93	20240806	0.00	N	222110	500	57 억		892994	N	N	0	N	00	N
52	20241023	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-10	5	-0.21	29095470	6051	30.77	4780	4880	4765	6220	3355	4790	4808.37	7.82	0	-49	5100	4945	4865	4710	4630	4905	4670	57	1430	500	3250	5	1	11414683	546	-11.38	4.06	12	0.05	-420.00	1177.00	6920	20231228	-30.92	3750	20240806	27.47	6920	-30.92	20240119	3750	27.47	20240806	6920	-30.92	20231228	3750	27.47	20240806	0.00	N	222110	500	57 억		892994	N	N	0	N	00	N
53	20241023	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	5	2	0.10	23295305	4839	24.61	4780	4880	4780	6220	3355	4790	4814.07	7.82	0	-11	5100	4945	4865	4710	4630	4905	4670	57	1430	500	3250	5	1	11414683	547	-11.42	4.07	12	0.04	-420.00	1177.00	6920	20231228	-30.71	3750	20240806	27.87	6920	-30.71	20240119	3750	27.87	20240806	6920	-30.71	20231228	3750	27.87	20240806	0.00	N	222110	500	57 억		892994	N	N	0	N	00	N
54	20241023	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	15	2	0.31	15696665	3256	16.56	4780	4880	4780	6220	3355	4790	4820.84	7.82	0	73	5100	4945	4865	4710	4630	4905	4670	57	1430	500	3250	5	1	11414683	548	-11.44	4.08	12	0.03	-420.00	1177.00	6920	20231228	-30.56	3750	20240806	28.13	6920	-30.56	20240119	3750	28.13	20240806	6920	-30.56	20231228	3750	28.13	20240806	0.00	N	222110	500	57 억		892994	N	N	0	N	00	N
55	20241023	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	30	2	0.63	13550780	2810	14.29	4780	4880	4780	6220	3355	4790	4822.34	7.82	0	101	5100	4945	4865	4710	4630	4905	4670	57	1430	500	3250	5	1	11414683	550	-11.48	4.10	12	0.02	-420.00	1177.00	6920	20231228	-30.35	3750	20240806	28.53	6920	-30.35	20240119	3750	28.53	20240806	6920	-30.35	20231228	3750	28.53	20240806	0.00	N	222110	500	57 억		892994	N	N	0	N	00	N
56	20241023	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	60	2	1.25	5507885	1136	5.78	4780	4880	4780	6220	3355	4790	4848.49	7.82	0	-4	5100	4945	4865	4710	4630	4905	4670	57	1430	500	3250	5	1	11414683	554	-11.55	4.12	12	0.01	-420.00	1177.00	6920	20231228	-29.91	3750	20240806	29.33	6920	-29.91	20240119	3750	29.33	20240806	6920	-29.91	20231228	3750	29.33	20240806	0.00	N	222110	500	57 억		892994	N	N	0	N	00	N
57	20241022	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	-150	5	-3.04	95427115	19663	46.95	4950	5020	4785	6420	3460	4940	4853.13	7.84	0	-1418	5086	5012	4946	4872	4806	5050	4910	57	1480	500	3350	5	1	11414683	547	-11.40	4.07	12	0.17	-420.00	1177.00	6920	20231228	-30.78	3750	20240806	27.73	6920	-30.78	20240119	3750	27.73	20240806	6920	-30.78	20231228	3750	27.73	20240806	0.00	N	222110	500	57 억		894412	N	N	0	N	00	N
58	20241022	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	-135	5	-2.73	85080955	17505	41.80	4950	5020	4785	6420	3460	4940	4860.38	7.84	0	-1362	5086	5012	4946	4872	4806	5050	4910	57	1480	500	3350	5	1	11414683	548	-11.44	4.08	12	0.15	-420.00	1177.00	6920	20231228	-30.56	3750	20240806	28.13	6920	-30.56	20240119	3750	28.13	20240806	6920	-30.56	20231228	3750	28.13	20240806	0.00	N	222110	500	57 억		894412	N	N	0	N	00	N
59	20241022	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-140	5	-2.83	71451445	14662	35.01	4950	5020	4800	6420	3460	4940	4873.24	7.84	0	-1180	5086	5012	4946	4872	4806	5050	4910	57	1480	500	3350	5	1	11414683	548	-11.43	4.08	12	0.13	-420.00	1177.00	6920	20231228	-30.64	3750	20240806	28.00	6920	-30.64	20240119	3750	28.00	20240806	6920	-30.64	20231228	3750	28.00	20240806	0.00	N	222110	500	57 억		894412	N	N	0	N	00	N
60	20241022	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	-95	5	-1.92	50933990	10400	24.83	4950	5020	4800	6420	3460	4940	4897.50	7.84	0	-1167	5086	5012	4946	4872	4806	5050	4910	57	1480	500	3350	5	1	11414683	553	-11.54	4.12	12	0.09	-420.00	1177.00	6920	20231228	-29.99	3750	20240806	29.20	6920	-29.99	20240119	3750	29.20	20240806	6920	-29.99	20231228	3750	29.20	20240806	0.00	N	222110	500	57 억		894412	N	N	0	N	00	N
61	20241022	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	-70	5	-1.42	49175510	10038	23.97	4950	5020	4800	6420	3460	4940	4898.94	7.84	0	-1131	5086	5012	4946	4872	4806	5050	4910	57	1480	500	3350	5	1	11414683	556	-11.60	4.14	12	0.09	-420.00	1177.00	6920	20231228	-29.62	3750	20240806	29.87	6920	-29.62	20240119	3750	29.87	20240806	6920	-29.62	20231228	3750	29.87	20240806	0.00	N	222110	500	57 억		894412	N	N	0	N	00	N
62	20241022	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	-135	5	-2.73	46048125	9394	22.43	4950	5020	4800	6420	3460	4940	4901.87	7.84	0	-928	5086	5012	4946	4872	4806	5050	4910	57	1480	500	3350	5	1	11414683	548	-11.44	4.08	12	0.08	-420.00	1177.00	6920	20231228	-30.56	3750	20240806	28.13	6920	-30.56	20240119	3750	28.13	20240806	6920	-30.56	20231228	3750	28.13	20240806	0.00	N	222110	500	57 억		894412	N	N	0	N	00	N
63	20241022	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-100	5	-2.02	37142140	7541	18.01	4950	5020	4805	6420	3460	4940	4925.36	7.84	0	-1040	5086	5012	4946	4872	4806	5050	4910	57	1480	500	3350	5	1	11414683	552	-11.52	4.11	12	0.07	-420.00	1177.00	6920	20231228	-30.06	3750	20240806	29.07	6920	-30.06	20240119	3750	29.07	20240806	6920	-30.06	20231228	3750	29.07	20240806	0.00	N	222110	500	57 억		894412	N	N	0	N	00	N
64	20241022	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	45	2	0.91	12090030	2427	5.80	4950	5020	4950	6420	3460	4940	4981.47	7.84	0	-389	5086	5012	4946	4872	4806	5050	4910	57	1480	500	3350	5	1	11414683	569	-11.87	4.24	12	0.02	-420.00	1177.00	6920	20231228	-27.96	3750	20240806	32.93	6920	-27.96	20240119	3750	32.93	20240806	6920	-27.96	20231228	3750	32.93	20240806	0.00	N	222110	500	57 억		894412	N	N	0	N	00	N
65	20241021	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	40	2	0.82	203596790	41263	66.56	4920	5020	4880	6370	3430	4900	4934.38	7.84	0	-469	5273	5086	4893	4706	4513	5180	4800	57	1470	500	3330	5	1	11414683	564	-11.76	4.20	12	0.36	-420.00	1177.00	6920	20231228	-28.61	3750	20240806	31.73	6920	-28.61	20240119	3750	31.73	20240806	6920	-28.61	20231228	3750	31.73	20240806	0.00	N	222110	500	57 억		894781	N	N	0	N	00	N
66	20241021	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	10	2	0.20	195055855	39534	63.77	4920	5020	4880	6370	3430	4900	4934.16	7.84	0	-362	5273	5086	4893	4706	4513	5180	4800	57	1470	500	3330	5	1	11414683	560	-11.69	4.17	12	0.35	-420.00	1177.00	6920	20231228	-29.05	3750	20240806	30.93	6920	-29.05	20240119	3750	30.93	20240806	6920	-29.05	20231228	3750	30.93	20240806	0.00	N	222110	500	57 억		894781	N	N	0	N	00	N
67	20241021	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	15	2	0.31	183529465	37183	59.97	4920	5020	4880	6370	3430	4900	4936.16	7.84	0	-938	5273	5086	4893	4706	4513	5180	4800	57	1470	500	3330	5	1	11414683	561	-11.70	4.18	12	0.33	-420.00	1177.00	6920	20231228	-28.97	3750	20240806	31.07	6920	-28.97	20240119	3750	31.07	20240806	6920	-28.97	20231228	3750	31.07	20240806	0.00	N	222110	500	57 억		894781	N	N	0	N	00	N
68	20241021	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	20	2	0.41	175177095	35483	57.23	4920	5020	4880	6370	3430	4900	4937.27	7.84	0	-845	5273	5086	4893	4706	4513	5180	4800	57	1470	500	3330	5	1	11414683	562	-11.71	4.18	12	0.31	-420.00	1177.00	6920	20231228	-28.90	3750	20240806	31.20	6920	-28.90	20240119	3750	31.20	20240806	6920	-28.90	20231228	3750	31.20	20240806	0.00	N	222110	500	57 억		894781	N	N	0	N	00	N
69	20241021	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-15	5	-0.31	151081190	30556	49.29	4920	5020	4880	6370	3430	4900	4944.88	7.84	0	-2286	5273	5086	4893	4706	4513	5180	4800	57	1470	500	3330	5	1	11414683	558	-11.63	4.15	12	0.27	-420.00	1177.00	6920	20231228	-29.41	3750	20240806	30.27	6920	-29.41	20240119	3750	30.27	20240806	6920	-29.41	20231228	3750	30.27	20240806	0.00	N	222110	500	57 억		894781	N	N	0	N	00	N
70	20241021	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	55	2	1.12	118951695	24007	38.72	4920	5020	4890	6370	3430	4900	4955.63	7.84	0	-2191	5273	5086	4893	4706	4513	5180	4800	57	1470	500	3330	5	1	11414683	566	-11.80	4.21	12	0.21	-420.00	1177.00	6920	20231228	-28.40	3750	20240806	32.13	6920	-28.40	20240119	3750	32.13	20240806	6920	-28.40	20231228	3750	32.13	20240806	0.00	N	222110	500	57 억		894781	N	N	0	N	00	N
71	20241021	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	95	2	1.94	91399795	18469	29.79	4920	5020	4890	6370	3430	4900	4949.69	7.84	0	-2743	5273	5086	4893	4706	4513	5180	4800	57	1470	500	3330	5	1	11414683	570	-11.89	4.24	12	0.16	-420.00	1177.00	6920	20231228	-27.82	3750	20240806	33.20	6920	-27.82	20240119	3750	33.20	20240806	6920	-27.82	20231228	3750	33.20	20240806	0.00	N	222110	500	57 억		894781	N	N	0	N	00	N
72	20241021	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	40	2	0.82	31184475	6319	10.19	4920	4960	4900	6370	3430	4900	4936.93	7.84	0	-970	5273	5086	4893	4706	4513	5180	4800	57	1470	500	3330	5	1	11414683	564	-11.76	4.20	12	0.06	-420.00	1177.00	6920	20231228	-28.61	3750	20240806	31.73	6920	-28.61	20240119	3750	31.73	20240806	6920	-28.61	20231228	3750	31.73	20240806	0.00	N	222110	500	57 억		894781	N	N	0	N	00	N
73	20241018	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	105	2	2.19	302273075	61654	190.73	4750	5080	4700	6230	3360	4795	4902.74	7.85	0	-1357	4951	4872	4771	4692	4591	4822	4642	57	1435	500	3260	5	1	11414683	559	-11.67	4.16	12	0.54	-420.00	1177.00	6920	20231228	-29.19	3750	20240806	30.67	6920	-29.19	20240119	3750	30.67	20240806	6920	-29.19	20231228	3750	30.67	20240806	0.00	N	222110	500	57 억		896224	N	N	0	N	00	N
74	20241018	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	60	2	1.25	291900515	59526	184.14	4750	5080	4700	6230	3360	4795	4903.75	7.85	0	-1927	4951	4872	4771	4692	4591	4822	4642	57	1435	500	3260	5	1	11414683	554	-11.56	4.12	12	0.52	-420.00	1177.00	6920	20231228	-29.84	3750	20240806	29.47	6920	-29.84	20240119	3750	29.47	20240806	6920	-29.84	20231228	3750	29.47	20240806	0.00	N	222110	500	57 억		896224	N	N	0	N	00	N
75	20241018	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	50	2	1.04	272481910	55528	171.78	4750	5080	4700	6230	3360	4795	4907.11	7.85	0	-1516	4951	4872	4771	4692	4591	4822	4642	57	1435	500	3260	5	1	11414683	553	-11.54	4.12	12	0.49	-420.00	1177.00	6920	20231228	-29.99	3750	20240806	29.20	6920	-29.99	20240119	3750	29.20	20240806	6920	-29.99	20231228	3750	29.20	20240806	0.00	N	222110	500	57 억		896224	N	N	0	N	00	N
76	20241018	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	40	2	0.83	258788415	52691	163.00	4750	5080	4700	6230	3360	4795	4911.43	7.85	0	-1501	4951	4872	4771	4692	4591	4822	4642	57	1435	500	3260	5	1	11414683	552	-11.51	4.11	12	0.46	-420.00	1177.00	6920	20231228	-30.13	3750	20240806	28.93	6920	-30.13	20240119	3750	28.93	20240806	6920	-30.13	20231228	3750	28.93	20240806	0.00	N	222110	500	57 억		896224	N	N	0	N	00	N
77	20241018	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	135	2	2.82	243079320	49458	153.00	4750	5080	4700	6230	3360	4795	4914.86	7.85	0	-1359	4951	4872	4771	4692	4591	4822	4642	57	1435	500	3260	5	1	11414683	563	-11.74	4.19	12	0.43	-420.00	1177.00	6920	20231228	-28.76	3750	20240806	31.47	6920	-28.76	20240119	3750	31.47	20240806	6920	-28.76	20231228	3750	31.47	20240806	0.00	N	222110	500	57 억		896224	N	N	0	N	00	N
78	20241018	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	85	2	1.77	214637190	43664	135.07	4750	5080	4700	6230	3360	4795	4915.66	7.85	0	953	4951	4872	4771	4692	4591	4822	4642	57	1435	500	3260	5	1	11414683	557	-11.62	4.15	12	0.38	-420.00	1177.00	6920	20231228	-29.48	3750	20240806	30.13	6920	-29.48	20240119	3750	30.13	20240806	6920	-29.48	20231228	3750	30.13	20240806	0.00	N	222110	500	57 억		896224	N	N	0	N	00	N
79	20241018	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	75	2	1.56	188441250	38288	118.44	4750	5080	4700	6230	3360	4795	4921.68	7.85	0	1857	4951	4872	4771	4692	4591	4822	4642	57	1435	500	3260	5	1	11414683	556	-11.60	4.14	12	0.34	-420.00	1177.00	6920	20231228	-29.62	3750	20240806	29.87	6920	-29.62	20240119	3750	29.87	20240806	6920	-29.62	20231228	3750	29.87	20240806	0.00	N	222110	500	57 억		896224	N	N	0	N	00	N
80	20241018	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	25	2	0.52	19798075	4147	12.83	4750	4820	4700	6230	3360	4795	4774.07	7.85	0	138	4951	4872	4771	4692	4591	4822	4642	57	1435	500	3260	5	1	11414683	550	-11.48	4.10	12	0.04	-420.00	1177.00	6920	20231228	-30.35	3750	20240806	28.53	6920	-30.35	20240119	3750	28.53	20240806	6920	-30.35	20231228	3750	28.53	20240806	0.00	N	222110	500	57 억		896224	N	N	0	N	00	N
81	20241017	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-25	5	-0.52	153647410	32292	66.90	4835	4850	4670	6260	3375	4820	4758.06	7.85	0	326	5100	4960	4820	4680	4540	4890	4610	57	1440	500	3270	5	1	11414683	547	-11.42	4.07	12	0.28	-420.00	1177.00	6920	20231228	-30.71	3750	20240806	27.87	6920	-30.71	20240119	3750	27.87	20240806	6920	-30.71	20231228	3750	27.87	20240806	0.00	N	222110	500	57 억		895886	N	N	0	N	00	N
82	20241017	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-10	5	-0.21	138412020	29109	60.31	4835	4850	4670	6260	3375	4820	4754.96	7.85	0	338	5100	4960	4820	4680	4540	4890	4610	57	1440	500	3270	5	1	11414683	549	-11.45	4.09	12	0.26	-420.00	1177.00	6920	20231228	-30.49	3750	20240806	28.27	6920	-30.49	20240119	3750	28.27	20240806	6920	-30.49	20231228	3750	28.27	20240806	0.00	N	222110	500	57 억		895886	N	N	0	N	00	N
83	20241017	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-35	5	-0.73	123634140	26019	53.91	4835	4850	4670	6260	3375	4820	4751.69	7.85	0	351	5100	4960	4820	4680	4540	4890	4610	57	1440	500	3270	5	1	11414683	546	-11.39	4.07	12	0.23	-420.00	1177.00	6920	20231228	-30.85	3750	20240806	27.60	6920	-30.85	20240119	3750	27.60	20240806	6920	-30.85	20231228	3750	27.60	20240806	0.00	N	222110	500	57 억		895886	N	N	0	N	00	N
84	20241017	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	-45	5	-0.93	89698515	18891	39.14	4835	4850	4670	6260	3375	4820	4748.21	7.85	0	29	5100	4960	4820	4680	4540	4890	4610	57	1440	500	3270	5	1	11414683	545	-11.37	4.06	12	0.17	-420.00	1177.00	6920	20231228	-31.00	3750	20240806	27.33	6920	-31.00	20240119	3750	27.33	20240806	6920	-31.00	20231228	3750	27.33	20240806	0.00	N	222110	500	57 억		895886	N	N	0	N	00	N
85	20241017	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-60	5	-1.24	83915360	17678	36.63	4835	4850	4670	6260	3375	4820	4746.88	7.85	0	-42	5100	4960	4820	4680	4540	4890	4610	57	1440	500	3270	5	1	11414683	543	-11.33	4.04	12	0.15	-420.00	1177.00	6920	20231228	-31.21	3750	20240806	26.93	6920	-31.21	20240119	3750	26.93	20240806	6920	-31.21	20231228	3750	26.93	20240806	0.00	N	222110	500	57 억		895886	N	N	0	N	00	N
86	20241017	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-65	5	-1.35	67343080	14167	29.35	4835	4850	4675	6260	3375	4820	4753.52	7.85	0	172	5100	4960	4820	4680	4540	4890	4610	57	1440	500	3270	5	1	11414683	543	-11.32	4.04	12	0.12	-420.00	1177.00	6920	20231228	-31.29	3750	20240806	26.80	6920	-31.29	20240119	3750	26.80	20240806	6920	-31.29	20231228	3750	26.80	20240806	0.00	N	222110	500	57 억		895886	N	N	0	N	00	N
87	20241017	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-140	5	-2.90	54243405	11374	23.57	4835	4850	4680	6260	3375	4820	4769.07	7.85	0	-238	5100	4960	4820	4680	4540	4890	4610	57	1440	500	3270	5	1	11414683	534	-11.14	3.98	12	0.10	-420.00	1177.00	6920	20231228	-32.37	3750	20240806	24.80	6920	-32.37	20240119	3750	24.80	20240806	6920	-32.37	20231228	3750	24.80	20240806	0.00	N	222110	500	57 억		895886	N	N	0	N	00	N
88	20241017	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	25	2	0.52	11014070	2276	4.72	4835	4850	4835	6260	3375	4820	4839.22	7.85	0	-500	5100	4960	4820	4680	4540	4890	4610	57	1440	500	3270	5	1	11414683	553	-11.54	4.12	12	0.02	-420.00	1177.00	6920	20231228	-29.99	3750	20240806	29.20	6920	-29.99	20240119	3750	29.20	20240806	6920	-29.99	20231228	3750	29.20	20240806	0.00	N	222110	500	57 억		895886	N	N	0	N	00	N
89	20241016	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-30	5	-0.62	233033175	48106	70.66	4960	4960	4680	6300	3395	4850	4844.16	7.84	0	912	5116	4982	4741	4607	4366	5050	4675	57	1450	500	3290	5	1	11414683	550	-11.48	4.10	12	0.42	-420.00	1177.00	6920	20231228	-30.35	3750	20240806	28.53	6920	-30.35	20240119	3750	28.53	20240806	6920	-30.35	20231228	3750	28.53	20240806	0.00	N	222110	500	57 억		894957	N	N	0	N	00	N
90	20241016	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-35	5	-0.72	215793570	44490	65.35	4960	4960	4680	6300	3395	4850	4850.38	7.84	0	1070	5116	4982	4741	4607	4366	5050	4675	57	1450	500	3290	5	1	11414683	550	-11.46	4.09	12	0.39	-420.00	1177.00	6920	20231228	-30.42	3750	20240806	28.40	6920	-30.42	20240119	3750	28.40	20240806	6920	-30.42	20231228	3750	28.40	20240806	0.00	N	222110	500	57 억		894957	N	N	0	N	00	N
91	20241016	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	-75	5	-1.55	178688770	36667	53.86	4960	4960	4750	6300	3395	4850	4873.29	7.84	0	1963	5116	4982	4741	4607	4366	5050	4675	57	1450	500	3290	5	1	11414683	545	-11.37	4.06	12	0.32	-420.00	1177.00	6920	20231228	-31.00	3750	20240806	27.33	6920	-31.00	20240119	3750	27.33	20240806	6920	-31.00	20231228	3750	27.33	20240806	0.00	N	222110	500	57 억		894957	N	N	0	N	00	N
92	20241016	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-90	5	-1.86	170650925	34982	51.38	4960	4960	4750	6300	3395	4850	4878.25	7.84	0	2189	5116	4982	4741	4607	4366	5050	4675	57	1450	500	3290	5	1	11414683	543	-11.33	4.04	12	0.31	-420.00	1177.00	6920	20231228	-31.21	3750	20240806	26.93	6920	-31.21	20240119	3750	26.93	20240806	6920	-31.21	20231228	3750	26.93	20240806	0.00	N	222110	500	57 억		894957	N	N	0	N	00	N
93	20241016	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-20	5	-0.41	147147230	30079	44.18	4960	4960	4815	6300	3395	4850	4892.03	7.84	0	2333	5116	4982	4741	4607	4366	5050	4675	57	1450	500	3290	5	1	11414683	551	-11.50	4.10	12	0.26	-420.00	1177.00	6920	20231228	-30.20	3750	20240806	28.80	6920	-30.20	20240119	3750	28.80	20240806	6920	-30.20	20231228	3750	28.80	20240806	0.00	N	222110	500	57 억		894957	N	N	0	N	00	N
94	20241016	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	5	2	0.10	139455055	28489	41.85	4960	4960	4815	6300	3395	4850	4895.05	7.84	0	2761	5116	4982	4741	4607	4366	5050	4675	57	1450	500	3290	5	1	11414683	554	-11.56	4.12	12	0.25	-420.00	1177.00	6920	20231228	-29.84	3750	20240806	29.47	6920	-29.84	20240119	3750	29.47	20240806	6920	-29.84	20231228	3750	29.47	20240806	0.00	N	222110	500	57 억		894957	N	N	0	N	00	N
95	20241016	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	30	2	0.62	112525845	22954	33.72	4960	4960	4815	6300	3395	4850	4902.23	7.84	0	2980	5116	4982	4741	4607	4366	5050	4675	57	1450	500	3290	5	1	11414683	557	-11.62	4.15	12	0.20	-420.00	1177.00	6920	20231228	-29.48	3750	20240806	30.13	6920	-29.48	20240119	3750	30.13	20240806	6920	-29.48	20231228	3750	30.13	20240806	0.00	N	222110	500	57 억		894957	N	N	0	N	00	N
96	20241016	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	85	2	1.75	51135510	10421	15.31	4960	4960	4815	6300	3395	4850	4906.97	7.84	0	2522	5116	4982	4741	4607	4366	5050	4675	57	1450	500	3290	5	1	11414683	563	-11.75	4.19	12	0.09	-420.00	1177.00	6920	20231228	-28.68	3750	20240806	31.60	6920	-28.68	20240119	3750	31.60	20240806	6920	-28.68	20231228	3750	31.60	20240806	0.00	N	222110	500	57 억		894957	N	N	0	N	00	N
97	20241015	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	95	2	2.00	317525385	67851	130.76	4750	4875	4500	6180	3330	4755	4676.50	7.88	0	-4274	4971	4862	4646	4537	4321	4917	4592	57	1425	500	3230	5	1	11414683	554	-11.55	4.12	12	0.59	-420.00	1177.00	6920	20231228	-29.91	3750	20240806	29.33	6920	-29.91	20240119	3750	29.33	20240806	6920	-29.91	20231228	3750	29.33	20240806	0.00	N	222110	500	57 억		899231	N	N	0	N	00	N
98	20241015	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	85	2	1.79	286143500	61382	118.29	4750	4860	4500	6180	3330	4755	4661.68	7.88	0	-4846	4971	4862	4646	4537	4321	4917	4592	57	1425	500	3230	5	1	11414683	552	-11.52	4.11	12	0.54	-420.00	1177.00	6920	20231228	-30.06	3750	20240806	29.07	6920	-30.06	20240119	3750	29.07	20240806	6920	-30.06	20231228	3750	29.07	20240806	0.00	N	222110	500	57 억		899231	N	N	0	N	00	N
99	20241015	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-85	5	-1.79	166008230	36277	69.91	4750	4750	4500	6180	3330	4755	4576.13	7.88	0	-959	4971	4862	4646	4537	4321	4917	4592	57	1425	500	3230	5	1	11414683	533	-11.12	3.97	12	0.32	-420.00	1177.00	6920	20231228	-32.51	3750	20240806	24.53	6920	-32.51	20240119	3750	24.53	20240806	6920	-32.51	20231228	3750	24.53	20240806	0.00	N	222110	500	57 억		899231	N	N	0	N	00	N
100	20241015	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-170	5	-3.58	140605860	30785	59.33	4750	4750	4500	6180	3330	4755	4567.35	7.88	0	-418	4971	4862	4646	4537	4321	4917	4592	57	1425	500	3230	5	1	11414683	523	-10.92	3.90	12	0.27	-420.00	1177.00	6920	20231228	-33.74	3750	20240806	22.27	6920	-33.74	20240119	3750	22.27	20240806	6920	-33.74	20231228	3750	22.27	20240806	0.00	N	222110	500	57 억		899231	N	N	0	N	00	N
101	20241015	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-175	5	-3.68	137712260	30154	58.11	4750	4750	4500	6180	3330	4755	4566.96	7.88	0	-335	4971	4862	4646	4537	4321	4917	4592	57	1425	500	3230	5	1	11414683	523	-10.90	3.89	12	0.26	-420.00	1177.00	6920	20231228	-33.82	3750	20240806	22.13	6920	-33.82	20240119	3750	22.13	20240806	6920	-33.82	20231228	3750	22.13	20240806	0.00	N	222110	500	57 억		899231	N	N	0	N	00	N
102	20241015	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-185	5	-3.89	129712795	28404	54.74	4750	4750	4500	6180	3330	4755	4566.71	7.88	0	-164	4971	4862	4646	4537	4321	4917	4592	57	1425	500	3230	5	1	11414683	522	-10.88	3.88	12	0.25	-420.00	1177.00	6920	20231228	-33.96	3750	20240806	21.87	6920	-33.96	20240119	3750	21.87	20240806	6920	-33.96	20231228	3750	21.87	20240806	0.00	N	222110	500	57 억		899231	N	N	0	N	00	N
103	20241015	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-205	5	-4.31	95799705	20937	40.35	4750	4750	4500	6180	3330	4755	4575.62	7.88	0	615	4971	4862	4646	4537	4321	4917	4592	57	1425	500	3230	5	1	11414683	519	-10.83	3.87	12	0.18	-420.00	1177.00	6920	20231228	-34.25	3750	20240806	21.33	6920	-34.25	20240119	3750	21.33	20240806	6920	-34.25	20231228	3750	21.33	20240806	0.00	N	222110	500	57 억		899231	N	N	0	N	00	N
104	20241015	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-195	5	-4.10	37845205	8193	15.79	4750	4750	4500	6180	3330	4755	4619.21	7.88	0	825	4971	4862	4646	4537	4321	4917	4592	57	1425	500	3230	5	1	11414683	521	-10.86	3.87	12	0.07	-420.00	1177.00	6920	20231228	-34.10	3750	20240806	21.60	6920	-34.10	20240119	3750	21.60	20240806	6920	-34.10	20231228	3750	21.60	20240806	0.00	N	222110	500	57 억		899231	N	N	0	N	00	N
105	20241014	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	285	2	6.38	236232215	51324	21.68	4510	4755	4430	5810	3130	4470	4599.43	7.86	0	1920	5330	4900	4680	4250	4030	4790	4140	57	1340	500	3030	5	1	11414683	543	-11.32	4.04	12	0.45	-420.00	1177.00	6920	20231228	-31.29	3750	20240806	26.80	6920	-31.29	20240119	3750	26.80	20240806	6920	-31.29	20231228	3750	26.80	20240806	0.00	N	222110	500	57 억		897295	N	N	0	N	00	N
106	20241014	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	270	2	6.04	194616220	42542	17.97	4510	4745	4430	5810	3130	4470	4574.68	7.86	0	2593	5330	4900	4680	4250	4030	4790	4140	57	1340	500	3030	5	1	11414683	541	-11.29	4.03	12	0.37	-420.00	1177.00	6920	20231228	-31.50	3750	20240806	26.40	6920	-31.50	20240119	3750	26.40	20240806	6920	-31.50	20231228	3750	26.40	20240806	0.00	N	222110	500	57 억		897295	N	N	0	N	00	N
107	20241014	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	190	2	4.25	145937735	32146	13.58	4510	4660	4430	5810	3130	4470	4539.84	7.86	0	1702	5330	4900	4680	4250	4030	4790	4140	57	1340	500	3030	5	1	11414683	532	-11.10	3.96	12	0.28	-420.00	1177.00	6920	20231228	-32.66	3750	20240806	24.27	6920	-32.66	20240119	3750	24.27	20240806	6920	-32.66	20231228	3750	24.27	20240806	0.00	N	222110	500	57 억		897295	N	N	0	N	00	N
108	20241014	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	130	2	2.91	115620125	25568	10.80	4510	4640	4430	5810	3130	4470	4522.06	7.86	0	1107	5330	4900	4680	4250	4030	4790	4140	57	1340	500	3030	5	1	11414683	525	-10.95	3.91	12	0.22	-420.00	1177.00	6920	20231228	-33.53	3750	20240806	22.67	6920	-33.53	20240119	3750	22.67	20240806	6920	-33.53	20231228	3750	22.67	20240806	0.00	N	222110	500	57 억		897295	N	N	0	N	00	N
109	20241014	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	50	2	1.12	89039930	19785	8.36	4510	4580	4430	5810	3130	4470	4500.38	7.86	0	1871	5330	4900	4680	4250	4030	4790	4140	57	1340	500	3030	5	1	11414683	516	-10.76	3.84	12	0.17	-420.00	1177.00	6920	20231228	-34.68	3750	20240806	20.53	6920	-34.68	20240119	3750	20.53	20240806	6920	-34.68	20231228	3750	20.53	20240806	0.00	N	222110	500	57 억		897295	N	N	0	N	00	N
110	20241014	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	50	2	1.12	78190940	17384	7.34	4510	4580	4430	5810	3130	4470	4497.87	7.86	0	1746	5330	4900	4680	4250	4030	4790	4140	57	1340	500	3030	5	1	11414683	516	-10.76	3.84	12	0.15	-420.00	1177.00	6920	20231228	-34.68	3750	20240806	20.53	6920	-34.68	20240119	3750	20.53	20240806	6920	-34.68	20231228	3750	20.53	20240806	0.00	N	222110	500	57 억		897295	N	N	0	N	00	N
111	20241014	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	20	2	0.45	60644035	13497	5.70	4510	4580	4430	5810	3130	4470	4493.15	7.86	0	1869	5330	4900	4680	4250	4030	4790	4140	57	1340	500	3030	5	1	11414683	513	-10.69	3.81	12	0.12	-420.00	1177.00	6920	20231228	-35.12	3750	20240806	19.73	6920	-35.12	20240119	3750	19.73	20240806	6920	-35.12	20231228	3750	19.73	20240806	0.00	N	222110	500	57 억		897295	N	N	0	N	00	N
112	20241014	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	45	2	1.01	35957725	8018	3.39	4510	4580	4430	5810	3130	4470	4484.63	7.86	0	3380	5330	4900	4680	4250	4030	4790	4140	57	1340	500	3030	5	1	11414683	515	-10.75	3.84	12	0.07	-420.00	1177.00	6920	20231228	-34.75	3750	20240806	20.40	6920	-34.75	20240119	3750	20.40	20240806	6920	-34.75	20231228	3750	20.40	20240806	0.00	N	222110	500	57 억		897295	N	N	0	N	00	N
113	20241011	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-210	5	-4.49	1138588710	236603	155.99	4600	5110	4460	6080	3280	4680	4812.29	7.86	0	650	5026	4852	4726	4552	4426	4790	4490	57	1400	500	3180	5	1	11414683	510	-10.64	3.80	12	2.07	-420.00	1177.00	6920	20231228	-35.40	3750	20240806	19.20	6920	-35.40	20240119	3750	19.20	20240806	6920	-35.40	20231228	3750	19.20	20240806	0.00	N	222110	500	57 억		896645	N	N	0	N	00	N
114	20241011	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-100	5	-2.14	1091381910	226111	149.07	4600	5110	4505	6080	3280	4680	4826.80	7.86	0	940	5026	4852	4726	4552	4426	4790	4490	57	1400	500	3180	5	1	11414683	523	-10.90	3.89	12	1.98	-420.00	1177.00	6920	20231228	-33.82	3750	20240806	22.13	6920	-33.82	20240119	3750	22.13	20240806	6920	-33.82	20231228	3750	22.13	20240806	0.00	N	222110	500	57 억		896645	N	N	0	N	00	N
115	20241011	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-20	5	-0.43	1061055530	219522	144.73	4600	5110	4505	6080	3280	4680	4833.54	7.86	0	1141	5026	4852	4726	4552	4426	4790	4490	57	1400	500	3180	5	1	11414683	532	-11.10	3.96	12	1.92	-420.00	1177.00	6920	20231228	-32.66	3750	20240806	24.27	6920	-32.66	20240119	3750	24.27	20240806	6920	-32.66	20231228	3750	24.27	20240806	0.00	N	222110	500	57 억		896645	N	N	0	N	00	N
116	20241011	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	40	2	0.85	1028705450	212587	140.16	4600	5110	4505	6080	3280	4680	4839.05	7.86	0	993	5026	4852	4726	4552	4426	4790	4490	57	1400	500	3180	5	1	11414683	539	-11.24	4.01	12	1.86	-420.00	1177.00	6920	20231228	-31.79	3750	20240806	25.87	6920	-31.79	20240119	3750	25.87	20240806	6920	-31.79	20231228	3750	25.87	20240806	0.00	N	222110	500	57 억		896645	N	N	0	N	00	N
117	20241011	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	50	2	1.07	960126100	197968	130.52	4600	5110	4505	6080	3280	4680	4849.97	7.86	0	572	5026	4852	4726	4552	4426	4790	4490	57	1400	500	3180	5	1	11414683	540	-11.26	4.02	12	1.73	-420.00	1177.00	6920	20231228	-31.65	3750	20240806	26.13	6920	-31.65	20240119	3750	26.13	20240806	6920	-31.65	20231228	3750	26.13	20240806	0.00	N	222110	500	57 억		896645	N	N	0	N	00	N
118	20241011	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	155	2	3.31	753015950	154890	102.12	4600	5110	4505	6080	3280	4680	4861.71	7.86	0	-816	5026	4852	4726	4552	4426	4790	4490	57	1400	500	3180	5	1	11414683	552	-11.51	4.11	12	1.36	-420.00	1177.00	6920	20231228	-30.13	3750	20240806	28.93	6920	-30.13	20240119	3750	28.93	20240806	6920	-30.13	20231228	3750	28.93	20240806	0.00	N	222110	500	57 억		896645	N	N	0	N	00	N
119	20241011	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	105	2	2.24	184101505	39724	26.19	4600	4785	4505	6080	3280	4680	4634.42	7.86	0	1592	5026	4852	4726	4552	4426	4790	4490	57	1400	500	3180	5	1	11414683	546	-11.39	4.07	12	0.35	-420.00	1177.00	6920	20231228	-30.85	3750	20240806	27.60	6920	-30.85	20240119	3750	27.60	20240806	6920	-30.85	20231228	3750	27.60	20240806	0.00	N	222110	500	57 억		896645	N	N	0	N	00	N
120	20241011	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-130	5	-2.78	78026795	17116	11.28	4600	4635	4505	6080	3280	4680	4558.14	7.86	0	1530	5026	4852	4726	4552	4426	4790	4490	57	1400	500	3180	5	1	11414683	519	-10.83	3.87	12	0.15	-420.00	1177.00	6920	20231228	-34.25	3750	20240806	21.33	6920	-34.25	20240119	3750	21.33	20240806	6920	-34.25	20231228	3750	21.33	20240806	0.00	N	222110	500	57 억		896645	N	N	0	N	00	N
121	20241010	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	80	2	1.74	712793780	150569	85.46	4735	4900	4600	5980	3220	4600	4734.18	7.85	0	611	5240	4920	4760	4440	4280	4840	4360	57	1380	500	3120	5	1	11414683	534	-11.14	3.98	12	1.32	-420.00	1177.00	6920	20231228	-32.37	3750	20240806	24.80	6920	-32.37	20240119	3750	24.80	20240806	6920	-32.37	20231228	3750	24.80	20240806	0.00	N	222110	500	57 억		896037	N	N	0	N	00	N
122	20241010	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	40	2	0.87	687236500	145090	82.35	4735	4900	4600	5980	3220	4600	4736.62	7.85	0	1213	5240	4920	4760	4440	4280	4840	4360	57	1380	500	3120	5	1	11414683	530	-11.05	3.94	12	1.27	-420.00	1177.00	6920	20231228	-32.95	3750	20240806	23.73	6920	-32.95	20240119	3750	23.73	20240806	6920	-32.95	20231228	3750	23.73	20240806	0.00	N	222110	500	57 억		896037	N	N	0	N	00	N
123	20241010	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	60	2	1.30	643095515	135634	76.98	4735	4900	4600	5980	3220	4600	4741.40	7.85	0	1331	5240	4920	4760	4440	4280	4840	4360	57	1380	500	3120	5	1	11414683	532	-11.10	3.96	12	1.19	-420.00	1177.00	6920	20231228	-32.66	3750	20240806	24.27	6920	-32.66	20240119	3750	24.27	20240806	6920	-32.66	20231228	3750	24.27	20240806	0.00	N	222110	500	57 억		896037	N	N	0	N	00	N
124	20241010	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	75	2	1.63	616238520	129870	73.71	4735	4900	4600	5980	3220	4600	4745.04	7.85	0	1360	5240	4920	4760	4440	4280	4840	4360	57	1380	500	3120	5	1	11414683	534	-11.13	3.97	12	1.14	-420.00	1177.00	6920	20231228	-32.44	3750	20240806	24.67	6920	-32.44	20240119	3750	24.67	20240806	6920	-32.44	20231228	3750	24.67	20240806	0.00	N	222110	500	57 억		896037	N	N	0	N	00	N
125	20241010	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	90	2	1.96	601316245	126677	71.90	4735	4900	4600	5980	3220	4600	4746.85	7.85	0	1360	5240	4920	4760	4440	4280	4840	4360	57	1380	500	3120	5	1	11414683	535	-11.17	3.98	12	1.11	-420.00	1177.00	6920	20231228	-32.23	3750	20240806	25.07	6920	-32.23	20240119	3750	25.07	20240806	6920	-32.23	20231228	3750	25.07	20240806	0.00	N	222110	500	57 억		896037	N	N	0	N	00	N
126	20241010	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	200	2	4.35	457469815	96294	54.65	4735	4900	4600	5980	3220	4600	4750.76	7.85	0	2020	5240	4920	4760	4440	4280	4840	4360	57	1380	500	3120	5	1	11414683	548	-11.43	4.08	12	0.84	-420.00	1177.00	6920	20231228	-30.64	3750	20240806	28.00	6920	-30.64	20240119	3750	28.00	20240806	6920	-30.64	20231228	3750	28.00	20240806	0.00	N	222110	500	57 억		896037	N	N	0	N	00	N
127	20241010	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	100	2	2.17	214565165	45654	25.91	4735	4755	4600	5980	3220	4600	4699.81	7.85	0	1211	5240	4920	4760	4440	4280	4840	4360	57	1380	500	3120	5	1	11414683	536	-11.19	3.99	12	0.40	-420.00	1177.00	6920	20231228	-32.08	3750	20240806	25.33	6920	-32.08	20240119	3750	25.33	20240806	6920	-32.08	20231228	3750	25.33	20240806	0.00	N	222110	500	57 억		896037	N	N	0	N	00	N
128	20241010	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	80	2	1.74	115946645	24584	13.95	4735	4750	4680	5980	3220	4600	4716.35	7.85	0	929	5240	4920	4760	4440	4280	4840	4360	57	1380	500	3120	5	1	11414683	534	-11.14	3.98	12	0.22	-420.00	1177.00	6920	20231228	-32.37	3750	20240806	24.80	6920	-32.37	20240119	3750	24.80	20240806	6920	-32.37	20231228	3750	24.80	20240806	0.00	N	222110	500	57 억		896037	N	N	0	N	00	N
129	20241008	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-480	5	-9.45	809077050	169466	26.64	4980	5080	4600	6600	3560	5080	4776.66	7.82	0	2954	6393	5736	5343	4686	4293	5540	4490	57	1520	500	3450	5	1	11414683	525	-10.95	3.91	12	1.48	-420.00	1177.00	6920	20231228	-33.53	3750	20240806	22.67	6920	-33.53	20240119	3750	22.67	20240806	6920	-33.53	20231228	3750	22.67	20240806	0.00	N	222110	500	57 억		893082	N	N	0	N	00	N
130	20241008	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-325	5	-6.40	598698820	123895	19.48	4980	5080	4650	6600	3560	5080	4832.29	7.82	0	471	6393	5736	5343	4686	4293	5540	4490	57	1520	500	3450	5	1	11414683	543	-11.32	4.04	12	1.09	-420.00	1177.00	6920	20231228	-31.29	3750	20240806	26.80	6920	-31.29	20240119	3750	26.80	20240806	6920	-31.29	20231228	3750	26.80	20240806	0.00	N	222110	500	57 억		893082	N	N	0	N	00	N
131	20241008	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-415	5	-8.17	512966580	105766	16.63	4980	5080	4650	6600	3560	5080	4849.99	7.82	0	504	6393	5736	5343	4686	4293	5540	4490	57	1520	500	3450	5	1	11414683	532	-11.11	3.96	12	0.93	-420.00	1177.00	6920	20231228	-32.59	3750	20240806	24.40	6920	-32.59	20240119	3750	24.40	20240806	6920	-32.59	20231228	3750	24.40	20240806	0.00	N	222110	500	57 억		893082	N	N	0	N	00	N
132	20241008	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-240	5	-4.72	354805815	72505	11.40	4980	5080	4800	6600	3560	5080	4893.51	7.82	0	774	6393	5736	5343	4686	4293	5540	4490	57	1520	500	3450	5	1	11414683	552	-11.52	4.11	12	0.64	-420.00	1177.00	6920	20231228	-30.06	3750	20240806	29.07	6920	-30.06	20240119	3750	29.07	20240806	6920	-30.06	20231228	3750	29.07	20240806	0.00	N	222110	500	57 억		893082	N	N	0	N	00	N
133	20241008	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-245	5	-4.82	318265540	64921	10.21	4980	5080	4800	6600	3560	5080	4902.32	7.82	0	395	6393	5736	5343	4686	4293	5540	4490	57	1520	500	3450	5	1	11414683	552	-11.51	4.11	12	0.57	-420.00	1177.00	6920	20231228	-30.13	3750	20240806	28.93	6920	-30.13	20240119	3750	28.93	20240806	6920	-30.13	20231228	3750	28.93	20240806	0.00	N	222110	500	57 억		893082	N	N	0	N	00	N
134	20241008	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-190	5	-3.74	285843635	58232	9.16	4980	5080	4800	6600	3560	5080	4908.67	7.82	0	216	6393	5736	5343	4686	4293	5540	4490	57	1520	500	3450	5	1	11414683	558	-11.64	4.15	12	0.51	-420.00	1177.00	6920	20231228	-29.34	3750	20240806	30.40	6920	-29.34	20240119	3750	30.40	20240806	6920	-29.34	20231228	3750	30.40	20240806	0.00	N	222110	500	57 억		893082	N	N	0	N	00	N
135	20241008	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-170	5	-3.35	250155890	50977	8.02	4980	5080	4800	6600	3560	5080	4907.20	7.82	0	133	6393	5736	5343	4686	4293	5540	4490	57	1520	500	3450	5	1	11414683	560	-11.69	4.17	12	0.45	-420.00	1177.00	6920	20231228	-29.05	3750	20240806	30.93	6920	-29.05	20240119	3750	30.93	20240806	6920	-29.05	20231228	3750	30.93	20240806	0.00	N	222110	500	57 억		893082	N	N	0	N	00	N
136	20241008	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-170	5	-3.35	92597210	18648	2.93	4980	5080	4910	6600	3560	5080	4965.47	7.82	0	997	6393	5736	5343	4686	4293	5540	4490	57	1520	500	3450	5	1	11414683	560	-11.69	4.17	12	0.16	-420.00	1177.00	6920	20231228	-29.05	3750	20240806	30.93	6920	-29.05	20240119	3750	30.93	20240806	6920	-29.05	20231228	3750	30.93	20240806	0.00	N	222110	500	57 억		893082	N	N	0	N	00	N
137	20241007	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-330	5	-6.10	3516033145	625369	83.75	5990	6000	4950	7030	3790	5410	5622.69	7.83	0	-652	6240	5825	4995	4580	3750	6032	4787	57	1620	500	3670	10	1	11414683	580	-12.10	4.32	12	5.48	-420.00	1177.00	6920	20231228	-26.59	3750	20240806	35.47	6920	-26.59	20240119	3750	35.47	20240806	6920	-26.59	20231228	3750	35.47	20240806	0.00	N	222110	500	57 억		893731	N	N	0	N	00	N
138	20241007	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-410	5	-7.58	3403004950	602843	80.74	5990	6000	4975	7030	3790	5410	5644.93	7.83	0	149	6240	5825	4995	4580	3750	6032	4787	57	1620	500	3670	10	1	11414683	571	-11.90	4.25	12	5.28	-420.00	1177.00	6920	20231228	-27.75	3750	20240806	33.33	6920	-27.75	20240119	3750	33.33	20240806	6920	-27.75	20231228	3750	33.33	20240806	0.00	N	222110	500	57 억		893731	N	N	0	N	00	N
139	20241007	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-190	5	-3.51	3207801170	564288	75.57	5990	6000	5100	7030	3790	5410	5684.69	7.83	0	1385	6240	5825	4995	4580	3750	6032	4787	57	1620	500	3670	10	1	11414683	596	-12.43	4.44	12	4.94	-420.00	1177.00	6920	20231228	-24.57	3750	20240806	39.20	6920	-24.57	20240119	3750	39.20	20240806	6920	-24.57	20231228	3750	39.20	20240806	0.00	N	222110	500	57 억		893731	N	N	0	N	00	N
140	20241007	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-200	5	-3.70	3160416710	555186	74.35	5990	6000	5100	7030	3790	5410	5692.54	7.83	0	2664	6240	5825	4995	4580	3750	6032	4787	57	1620	500	3670	10	1	11414683	595	-12.40	4.43	12	4.86	-420.00	1177.00	6920	20231228	-24.71	3750	20240806	38.93	6920	-24.71	20240119	3750	38.93	20240806	6920	-24.71	20231228	3750	38.93	20240806	0.00	N	222110	500	57 억		893731	N	N	0	N	00	N
141	20241007	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-300	5	-5.55	3059816520	535807	71.76	5990	6000	5100	7030	3790	5410	5710.67	7.83	0	2744	6240	5825	4995	4580	3750	6032	4787	57	1620	500	3670	10	1	11414683	583	-12.17	4.34	12	4.69	-420.00	1177.00	6920	20231228	-26.16	3750	20240806	36.27	6920	-26.16	20240119	3750	36.27	20240806	6920	-26.16	20231228	3750	36.27	20240806	0.00	N	222110	500	57 억		893731	N	N	0	N	00	N
142	20241007	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-170	5	-3.14	2935086380	511649	68.52	5990	6000	5160	7030	3790	5410	5736.52	7.83	0	2962	6240	5825	4995	4580	3750	6032	4787	57	1620	500	3670	10	1	11414683	598	-12.48	4.45	12	4.48	-420.00	1177.00	6920	20231228	-24.28	3750	20240806	39.73	6920	-24.28	20240119	3750	39.73	20240806	6920	-24.28	20231228	3750	39.73	20240806	0.00	N	222110	500	57 억		893731	N	N	0	N	00	N
143	20241007	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	160	2	2.96	2473319120	424410	56.84	5990	6000	5510	7030	3790	5410	5827.66	7.83	0	422	6240	5825	4995	4580	3750	6032	4787	57	1620	500	3670	10	1	11414683	636	-13.26	4.73	12	3.72	-420.00	1177.00	6920	20231228	-19.51	3750	20240806	48.53	6920	-19.51	20240119	3750	48.53	20240806	6920	-19.51	20231228	3750	48.53	20240806	0.00	N	222110	500	57 억		893731	N	N	0	N	00	N
144	20241007	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	320	2	5.91	1246169180	212162	28.41	5990	6000	5580	7030	3790	5410	5873.67	7.83	0	810	6240	5825	4995	4580	3750	6032	4787	57	1620	500	3670	10	1	11414683	654	-13.64	4.87	12	1.86	-420.00	1177.00	6920	20231228	-17.20	3750	20240806	52.80	6920	-17.20	20240119	3750	52.80	20240806	6920	-17.20	20231228	3750	52.80	20240806	0.00	N	222110	500	57 억		893731	N	N	0	N	00	N
145	20241004	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	1245	1	29.89	3892768390	746687	7090.37	4170	5410	4165	5410	2920	4165	5213.39	7.84	0	-959	4218	4191	4143	4116	4068	4205	4130	57	1245	500	2830	10	1	11414683	618	-12.88	4.60	12	6.54	-420.00	1177.00	6920	20231228	-21.82	3750	20240806	44.27	6920	-21.82	20240119	3750	44.27	20240806	6920	-21.82	20231228	3750	44.27	20240806	0.00	N	222110	500	57 억		894717	N	N	0	N	00	N
146	20241004	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	1245	1	29.89	3891621470	746475	7088.36	4170	5410	4165	5410	2920	4165	5213.33	7.84	0	-959	4218	4191	4143	4116	4068	4205	4130	57	1245	500	2830	10	1	11414683	618	-12.88	4.60	12	6.54	-420.00	1177.00	6920	20231228	-21.82	3750	20240806	44.27	6920	-21.82	20240119	3750	44.27	20240806	6920	-21.82	20231228	3750	44.27	20240806	0.00	N	222110	500	57 억		894717	N	N	0	N	00	N
147	20241004	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	1245	1	29.89	3868926520	742280	7048.52	4170	5410	4165	5410	2920	4165	5212.22	7.84	0	-959	4218	4191	4143	4116	4068	4205	4130	57	1245	500	2830	10	1	11414683	618	-12.88	4.60	12	6.50	-420.00	1177.00	6920	20231228	-21.82	3750	20240806	44.27	6920	-21.82	20240119	3750	44.27	20240806	6920	-21.82	20231228	3750	44.27	20240806	0.00	N	222110	500	57 억		894717	N	N	0	N	00	N
148	20241004	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	915	2	21.97	3187226070	614427	5834.46	4170	5410	4165	5410	2920	4165	5187.31	7.84	0	-837	4218	4191	4143	4116	4068	4205	4130	57	1245	500	2830	10	1	11414683	580	-12.10	4.32	12	5.38	-420.00	1177.00	6920	20231228	-26.59	3750	20240806	35.47	6920	-26.59	20240119	3750	35.47	20240806	6920	-26.59	20231228	3750	35.47	20240806	0.00	N	222110	500	57 억		894717	N	N	0	N	00	N
149	20241004	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	985	2	23.65	2849167800	548160	5205.20	4170	5410	4165	5410	2920	4165	5197.69	7.84	0	-860	4218	4191	4143	4116	4068	4205	4130	57	1245	500	2830	10	1	11414683	588	-12.26	4.38	12	4.80	-420.00	1177.00	6920	20231228	-25.58	3750	20240806	37.33	6920	-25.58	20240119	3750	37.33	20240806	6920	-25.58	20231228	3750	37.33	20240806	0.00	N	222110	500	57 억		894717	N	N	0	N	00	N
150	20241004	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	875	2	21.01	2052410820	392308	3725.27	4170	5410	4165	5410	2920	4165	5231.63	7.84	0	1573	4218	4191	4143	4116	4068	4205	4130	57	1245	500	2830	10	1	11414683	575	-12.00	4.28	12	3.44	-420.00	1177.00	6920	20231228	-27.17	3750	20240806	34.40	6920	-27.17	20240119	3750	34.40	20240806	6920	-27.17	20231228	3750	34.40	20240806	0.00	N	222110	500	57 억		894717	N	N	0	N	00	N
151	20241004	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	55	2	1.32	5034730	1200	11.39	4170	4220	4165	5410	2920	4165	4195.61	7.84	0	-1	4218	4191	4143	4116	4068	4205	4130	57	1245	500	2830	5	1	11414683	482	-10.05	3.59	12	0.01	-420.00	1177.00	6920	20231228	-39.02	3750	20240806	12.53	6920	-39.02	20240119	3750	12.53	20240806	6920	-39.02	20231228	3750	12.53	20240806	0.00	N	222110	500	57 억		894717	N	N	0	N	00	N
152	20241004	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	5	2	0.12	4170	1	0.01	4170	4170	4170	5410	2920	4165	4170.00	7.84	0	0	4218	4191	4143	4116	4068	4205	4130	57	1245	500	2830	5	1	11414683	476	-9.93	3.54	12	0.00	-420.00	1177.00	6920	20231228	-39.74	3750	20240806	11.20	6920	-39.74	20240119	3750	11.20	20240806	6920	-39.74	20231228	3750	11.20	20240806	0.00	N	222110	500	57 억		894717	N	N	0	N	00	N
153	20241002	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	70	2	1.71	43408725	10531	2449.07	4095	4170	4095	5320	2870	4095	4121.99	7.84	0	30	4171	4132	4076	4037	3981	4105	4010	57	1225	500	2780	5	1	11414683	475	-9.92	3.54	12	0.09	-420.00	1177.00	6920	20231228	-39.81	3750	20240806	11.07	6920	-39.81	20240119	3750	11.07	20240806	6920	-39.81	20231228	3750	11.07	20240806	0.00	N	222110	500	57 억		894687	N	N	0	N	00	N
154	20241002	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	75	2	1.83	43404560	10530	2448.84	4095	4170	4095	5320	2870	4095	4121.99	7.84	0	30	4171	4132	4076	4037	3981	4105	4010	57	1225	500	2780	5	1	11414683	476	-9.93	3.54	12	0.09	-420.00	1177.00	6920	20231228	-39.74	3750	20240806	11.20	6920	-39.74	20240119	3750	11.20	20240806	6920	-39.74	20231228	3750	11.20	20240806	0.00	N	222110	500	57 억		894687	N	N	0	N	00	N
155	20241002	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	35	2	0.85	25534850	6202	1442.33	4095	4140	4095	5320	2870	4095	4117.20	7.84	0	30	4171	4132	4076	4037	3981	4105	4010	57	1225	500	2780	5	1	11414683	471	-9.83	3.51	12	0.05	-420.00	1177.00	6920	20231228	-40.32	3750	20240806	10.13	6920	-40.32	20240119	3750	10.13	20240806	6920	-40.32	20231228	3750	10.13	20240806	0.00	N	222110	500	57 억		894687	N	N	0	N	00	N
156	20241002	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	20	2	0.49	10558120	2568	597.21	4095	4120	4095	5320	2870	4095	4111.42	7.84	0	-145	4171	4132	4076	4037	3981	4105	4010	57	1225	500	2780	5	1	11414683	470	-9.80	3.50	12	0.02	-420.00	1177.00	6920	20231228	-40.53	3750	20240806	9.73	6920	-40.53	20240119	3750	9.73	20240806	6920	-40.53	20231228	3750	9.73	20240806	0.00	N	222110	500	57 억		894687	N	N	0	N	00	N
157	20241002	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	25	2	0.61	9373015	2280	530.23	4095	4120	4095	5320	2870	4095	4110.97	7.84	0	-138	4171	4132	4076	4037	3981	4105	4010	57	1225	500	2780	5	1	11414683	470	-9.81	3.50	12	0.02	-420.00	1177.00	6920	20231228	-40.46	3750	20240806	9.87	6920	-40.46	20240119	3750	9.87	20240806	6920	-40.46	20231228	3750	9.87	20240806	0.00	N	222110	500	57 억		894687	N	N	0	N	00	N
158	20241002	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	25	2	0.61	8948675	2177	506.28	4095	4120	4095	5320	2870	4095	4110.55	7.84	0	-138	4171	4132	4076	4037	3981	4105	4010	57	1225	500	2780	5	1	11414683	470	-9.81	3.50	12	0.02	-420.00	1177.00	6920	20231228	-40.46	3750	20240806	9.87	6920	-40.46	20240119	3750	9.87	20240806	6920	-40.46	20231228	3750	9.87	20240806	0.00	N	222110	500	57 억		894687	N	N	0	N	00	N
159	20241002	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	15	2	0.37	336530	82	19.07	4095	4115	4095	5320	2870	4095	4104.02	7.84	0	-4	4171	4132	4076	4037	3981	4105	4010	57	1225	500	2780	5	1	11414683	469	-9.79	3.49	12	0.00	-420.00	1177.00	6920	20231228	-40.61	3750	20240806	9.60	6920	-40.61	20240119	3750	9.60	20240806	6920	-40.61	20231228	3750	9.60	20240806	0.00	N	222110	500	57 억		894687	N	N	0	N	00	N
160	20241002	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	20	2	0.49	139250	34	7.91	4095	4115	4095	5320	2870	4095	4095.59	7.84	0	-4	4171	4132	4076	4037	3981	4105	4010	57	1225	500	2780	5	1	11414683	470	-9.80	3.50	12	0.00	-420.00	1177.00	6920	20231228	-40.53	3750	20240806	9.73	6920	-40.53	20240119	3750	9.73	20240806	6920	-40.53	20231228	3750	9.73	20240806	0.00	N	222110	500	57 억		894687	N	N	0	N	00	N