KissMeData/099430/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	160824	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-30	5	-0.56	951281250	180436	143.97	5280	5390	5180	6960	3760	5360	5271.87	1.18	0	-33628	5453	5406	5333	5286	5213	5430	5310	290	1600	500	3750	10	1	57930864	3088	12.66	2.44	12	0.31	421.00	2188.00	7450	20240215	-28.46	4250	20240604	25.41	7450	-28.46	20240215	4250	25.41	20240604	7450	-28.46	20240215	4250	25.41	20240604	8.44	N	099430	500	289 억		681135	N	N	1818	N	00	N
3	20241031	150836	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	-10	5	-0.19	838465280	159321	127.12	5280	5390	5180	6960	3760	5360	5262.74	1.18	0	-29000	5453	5406	5333	5286	5213	5430	5310	290	1600	500	3750	10	1	57930864	3099	12.71	2.45	12	0.28	421.00	2188.00	7450	20240215	-28.19	4250	20240604	25.88	7450	-28.19	20240215	4250	25.88	20240604	7450	-28.19	20240215	4250	25.88	20240604	8.44	N	099430	500	289 억		681135	N	N	2759	N	00	N
4	20241031	140835	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-30	5	-0.56	680566370	129594	103.40	5280	5390	5180	6960	3760	5360	5251.53	1.18	0	-24890	5453	5406	5333	5286	5213	5430	5310	290	1600	500	3750	10	1	57930864	3088	12.66	2.44	12	0.22	421.00	2188.00	7450	20240215	-28.46	4250	20240604	25.41	7450	-28.46	20240215	4250	25.41	20240604	7450	-28.46	20240215	4250	25.41	20240604	8.44	N	099430	500	289 억		681135	N	N	2759	N	00	N
5	20241031	130834	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-100	5	-1.87	536244930	102508	81.79	5280	5330	5180	6960	3760	5360	5231.25	1.18	0	-19340	5453	5406	5333	5286	5213	5430	5310	290	1600	500	3750	10	1	57930864	3047	12.49	2.40	12	0.18	421.00	2188.00	7450	20240215	-29.40	4250	20240604	23.76	7450	-29.40	20240215	4250	23.76	20240604	7450	-29.40	20240215	4250	23.76	20240604	8.44	N	099430	500	289 억		681135	N	N	2759	N	00	N
6	20241031	120835	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	-140	5	-2.61	419949870	80312	64.08	5280	5330	5180	6960	3760	5360	5228.98	1.18	0	-19890	5453	5406	5333	5286	5213	5430	5310	290	1600	500	3750	10	1	57930864	3024	12.40	2.39	12	0.14	421.00	2188.00	7450	20240215	-29.93	4250	20240604	22.82	7450	-29.93	20240215	4250	22.82	20240604	7450	-29.93	20240215	4250	22.82	20240604	8.44	N	099430	500	289 억		681135	N	N	2759	N	00	N
7	20241031	110834	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-120	5	-2.24	336003980	64193	51.22	5280	5330	5180	6960	3760	5360	5234.28	1.18	0	-19657	5453	5406	5333	5286	5213	5430	5310	290	1600	500	3750	10	1	57930864	3036	12.45	2.39	12	0.11	421.00	2188.00	7450	20240215	-29.66	4250	20240604	23.29	7450	-29.66	20240215	4250	23.29	20240604	7450	-29.66	20240215	4250	23.29	20240604	8.44	N	099430	500	289 억		681135	N	N	2759	N	00	N
8	20241031	100834	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-80	5	-1.49	206747970	39525	31.54	5280	5330	5180	6960	3760	5360	5230.82	1.18	0	-9269	5453	5406	5333	5286	5213	5430	5310	290	1600	500	3750	10	1	57930864	3059	12.54	2.41	12	0.07	421.00	2188.00	7450	20240215	-29.13	4250	20240604	24.24	7450	-29.13	20240215	4250	24.24	20240604	7450	-29.13	20240215	4250	24.24	20240604	8.44	N	099430	500	289 억		681135	N	N	2759	N	00	N
9	20241031	090831	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-120	5	-2.24	43018390	8179	6.53	5280	5330	5220	6960	3760	5360	5259.61	1.18	0	-4346	5453	5406	5333	5286	5213	5430	5310	290	1600	500	3750	10	1	57930864	3036	12.45	2.39	12	0.01	421.00	2188.00	7450	20240215	-29.66	4250	20240604	23.29	7450	-29.66	20240215	4250	23.29	20240604	7450	-29.66	20240215	4250	23.29	20240604	8.44	N	099430	500	289 억		681135	N	N	2759	N	00	N
10	20241030	160829	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	60	2	1.13	662899110	124515	121.20	5300	5380	5260	6890	3710	5300	5323.78	1.18	0	-879	5453	5376	5293	5216	5133	5415	5255	290	1590	500	3710	10	1	57930864	3105	12.73	2.45	12	0.21	421.00	2188.00	7450	20240215	-28.05	4250	20240604	26.12	7450	-28.05	20240215	4250	26.12	20240604	7450	-28.05	20240215	4250	26.12	20240604	8.47	N	099430	500	289 억		681926	N	N	2759	N	00	N
11	20241030	150849	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	60	2	1.13	591648310	111214	108.25	5300	5380	5260	6890	3710	5300	5319.91	1.18	0	4792	5453	5376	5293	5216	5133	5415	5255	290	1590	500	3710	10	1	57930864	3105	12.73	2.45	12	0.19	421.00	2188.00	7450	20240215	-28.05	4250	20240604	26.12	7450	-28.05	20240215	4250	26.12	20240604	7450	-28.05	20240215	4250	26.12	20240604	8.47	N	099430	500	289 억		681926	N	N	33	N	00	N
12	20241030	140832	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	60	2	1.13	359691000	67561	65.76	5300	5380	5260	6890	3710	5300	5323.94	1.18	0	5012	5453	5376	5293	5216	5133	5415	5255	290	1590	500	3710	10	1	57930864	3105	12.73	2.45	12	0.12	421.00	2188.00	7450	20240215	-28.05	4250	20240604	26.12	7450	-28.05	20240215	4250	26.12	20240604	7450	-28.05	20240215	4250	26.12	20240604	8.47	N	099430	500	289 억		681926	N	N	33	N	00	N
13	20241030	130836	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	60	2	1.13	314593660	59140	57.56	5300	5370	5260	6890	3710	5300	5319.47	1.18	0	3824	5453	5376	5293	5216	5133	5415	5255	290	1590	500	3710	10	1	57930864	3105	12.73	2.45	12	0.10	421.00	2188.00	7450	20240215	-28.05	4250	20240604	26.12	7450	-28.05	20240215	4250	26.12	20240604	7450	-28.05	20240215	4250	26.12	20240604	8.47	N	099430	500	289 억		681926	N	N	33	N	00	N
14	20241030	120849	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	10	2	0.19	250089690	47045	45.79	5300	5370	5260	6890	3710	5300	5315.97	1.18	0	-2276	5453	5376	5293	5216	5133	5415	5255	290	1590	500	3710	10	1	57930864	3076	12.61	2.43	12	0.08	421.00	2188.00	7450	20240215	-28.72	4250	20240604	24.94	7450	-28.72	20240215	4250	24.94	20240604	7450	-28.72	20240215	4250	24.94	20240604	8.47	N	099430	500	289 억		681926	N	N	33	N	00	N
15	20241030	110834	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	0	3	0.00	218816660	41153	40.06	5300	5370	5260	6890	3710	5300	5317.15	1.18	0	-4037	5453	5376	5293	5216	5133	5415	5255	290	1590	500	3710	10	1	57930864	3070	12.59	2.42	12	0.07	421.00	2188.00	7450	20240215	-28.86	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	7450	-28.86	20240215	4250	24.71	20240604	8.47	N	099430	500	289 억		681926	N	N	33	N	00	N
16	20241030	100831	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	-10	5	-0.19	153707200	28888	28.12	5300	5370	5260	6890	3710	5300	5320.80	1.18	0	-6476	5453	5376	5293	5216	5133	5415	5255	290	1590	500	3710	10	1	57930864	3065	12.57	2.42	12	0.05	421.00	2188.00	7450	20240215	-28.99	4250	20240604	24.47	7450	-28.99	20240215	4250	24.47	20240604	7450	-28.99	20240215	4250	24.47	20240604	8.47	N	099430	500	289 억		681926	N	N	33	N	00	N
17	20241030	090835	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-40	5	-0.75	45238820	8545	8.32	5300	5320	5260	6890	3710	5300	5294.19	1.18	0	-242	5453	5376	5293	5216	5133	5415	5255	290	1590	500	3710	10	1	57930864	3047	12.49	2.40	12	0.01	421.00	2188.00	7450	20240215	-29.40	4250	20240604	23.76	7450	-29.40	20240215	4250	23.76	20240604	7450	-29.40	20240215	4250	23.76	20240604	8.47	N	099430	500	289 억		681926	N	N	33	N	00	N
18	20241029	160804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-10	5	-0.19	532026420	100927	49.77	5260	5370	5210	6900	3720	5310	5271.09	1.16	0	9987	5530	5420	5340	5230	5150	5380	5190	290	1590	500	3710	10	1	57930864	3070	12.59	2.42	12	0.17	421.00	2188.00	7450	20240215	-28.86	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	7450	-28.86	20240215	4250	24.71	20240604	8.41	N	099430	500	289 억		672073	N	N	33	N	00	N
19	20241029	150817	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	10	2	0.19	485964390	92238	45.49	5260	5370	5210	6900	3720	5310	5268.32	1.16	0	10615	5530	5420	5340	5230	5150	5380	5190	290	1590	500	3710	10	1	57930864	3082	12.64	2.43	12	0.16	421.00	2188.00	7450	20240215	-28.59	4250	20240604	25.18	7450	-28.59	20240215	4250	25.18	20240604	7450	-28.59	20240215	4250	25.18	20240604	8.41	N	099430	500	289 억		672073	N	N	30	N	00	N
20	20241029	140724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	-40	5	-0.75	416335930	79139	39.03	5260	5370	5210	6900	3720	5310	5260.44	1.16	0	5894	5530	5420	5340	5230	5150	5380	5190	290	1590	500	3710	10	1	57930864	3053	12.52	2.41	12	0.14	421.00	2188.00	7450	20240215	-29.26	4250	20240604	24.00	7450	-29.26	20240215	4250	24.00	20240604	7450	-29.26	20240215	4250	24.00	20240604	8.41	N	099430	500	289 억		672073	N	N	30	N	00	N
21	20241029	130811	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-60	5	-1.13	380895040	72382	35.70	5260	5370	5210	6900	3720	5310	5261.89	1.16	0	4621	5530	5420	5340	5230	5150	5380	5190	290	1590	500	3710	10	1	57930864	3041	12.47	2.40	12	0.12	421.00	2188.00	7450	20240215	-29.53	4250	20240604	23.53	7450	-29.53	20240215	4250	23.53	20240604	7450	-29.53	20240215	4250	23.53	20240604	8.41	N	099430	500	289 억		672073	N	N	30	N	00	N
22	20241029	120813	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	-40	5	-0.75	356089250	67654	33.36	5260	5370	5210	6900	3720	5310	5262.97	1.16	0	4915	5530	5420	5340	5230	5150	5380	5190	290	1590	500	3710	10	1	57930864	3053	12.52	2.41	12	0.12	421.00	2188.00	7450	20240215	-29.26	4250	20240604	24.00	7450	-29.26	20240215	4250	24.00	20240604	7450	-29.26	20240215	4250	24.00	20240604	8.41	N	099430	500	289 억		672073	N	N	30	N	00	N
23	20241029	110828	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-30	5	-0.56	336870100	64005	31.56	5260	5370	5210	6900	3720	5310	5262.74	1.16	0	5121	5530	5420	5340	5230	5150	5380	5190	290	1590	500	3710	10	1	57930864	3059	12.54	2.41	12	0.11	421.00	2188.00	7450	20240215	-29.13	4250	20240604	24.24	7450	-29.13	20240215	4250	24.24	20240604	7450	-29.13	20240215	4250	24.24	20240604	8.41	N	099430	500	289 억		672073	N	N	30	N	00	N
24	20241029	100810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	20	2	0.38	269046830	51192	25.25	5260	5370	5210	6900	3720	5310	5255.00	1.16	0	8274	5530	5420	5340	5230	5150	5380	5190	290	1590	500	3710	10	1	57930864	3088	12.66	2.44	12	0.09	421.00	2188.00	7450	20240215	-28.46	4250	20240604	25.41	7450	-28.46	20240215	4250	25.41	20240604	7450	-28.46	20240215	4250	25.41	20240604	8.41	N	099430	500	289 억		672073	N	N	30	N	00	N
25	20241028	160802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	-150	5	-2.75	1065147360	199253	87.59	5450	5450	5260	7090	3830	5460	5345.90	1.21	0	-30303	5613	5536	5413	5336	5213	5575	5375	290	1630	500	3820	10	1	57930864	3076	12.61	2.43	12	0.34	421.00	2188.00	7450	20240215	-28.72	4250	20240604	24.94	7450	-28.72	20240215	4250	24.94	20240604	7450	-28.72	20240215	4250	24.94	20240604	8.36	N	099430	500	289 억		702438	N	N	30	N	00	N
26	20241028	150808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	-150	5	-2.75	752588260	140467	61.75	5450	5450	5280	7090	3830	5460	5357.76	1.21	0	-15014	5613	5536	5413	5336	5213	5575	5375	290	1630	500	3820	10	1	57930864	3076	12.61	2.43	12	0.24	421.00	2188.00	7450	20240215	-28.72	4250	20240604	24.94	7450	-28.72	20240215	4250	24.94	20240604	7450	-28.72	20240215	4250	24.94	20240604	8.36	N	099430	500	289 억		702438	N	N	91	N	00	N
27	20241028	140809	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	-90	5	-1.65	557572210	103768	45.62	5450	5450	5300	7090	3830	5460	5373.26	1.21	0	-11083	5613	5536	5413	5336	5213	5575	5375	290	1630	500	3820	10	1	57930864	3111	12.76	2.45	12	0.18	421.00	2188.00	7450	20240215	-27.92	4250	20240604	26.35	7450	-27.92	20240215	4250	26.35	20240604	7450	-27.92	20240215	4250	26.35	20240604	8.36	N	099430	500	289 억		702438	N	N	91	N	00	N
28	20241028	130806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	-90	5	-1.65	475725010	88460	38.89	5450	5450	5300	7090	3830	5460	5377.85	1.21	0	-10018	5613	5536	5413	5336	5213	5575	5375	290	1630	500	3820	10	1	57930864	3111	12.76	2.45	12	0.15	421.00	2188.00	7450	20240215	-27.92	4250	20240604	26.35	7450	-27.92	20240215	4250	26.35	20240604	7450	-27.92	20240215	4250	26.35	20240604	8.36	N	099430	500	289 억		702438	N	N	91	N	00	N
29	20241028	120807	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	-110	5	-2.01	446631490	83035	36.50	5450	5450	5300	7090	3830	5460	5378.83	1.21	0	-6688	5613	5536	5413	5336	5213	5575	5375	290	1630	500	3820	10	1	57930864	3099	12.71	2.45	12	0.14	421.00	2188.00	7450	20240215	-28.19	4250	20240604	25.88	7450	-28.19	20240215	4250	25.88	20240604	7450	-28.19	20240215	4250	25.88	20240604	8.36	N	099430	500	289 억		702438	N	N	91	N	00	N
30	20241028	110700	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	-90	5	-1.65	343007820	63569	27.95	5450	5450	5340	7090	3830	5460	5395.83	1.21	0	-4224	5613	5536	5413	5336	5213	5575	5375	290	1630	500	3820	10	1	57930864	3111	12.76	2.45	12	0.11	421.00	2188.00	7450	20240215	-27.92	4250	20240604	26.35	7450	-27.92	20240215	4250	26.35	20240604	7450	-27.92	20240215	4250	26.35	20240604	8.36	N	099430	500	289 억		702438	N	N	91	N	00	N
31	20241028	100803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	-40	5	-0.73	219943660	40607	17.85	5450	5450	5370	7090	3830	5460	5416.40	1.21	0	-2397	5613	5536	5413	5336	5213	5575	5375	290	1630	500	3820	10	1	57930864	3140	12.87	2.48	12	0.07	421.00	2188.00	7450	20240215	-27.25	4250	20240604	27.53	7450	-27.25	20240215	4250	27.53	20240604	7450	-27.25	20240215	4250	27.53	20240604	8.36	N	099430	500	289 억		702438	N	N	91	N	00	N
32	20241028	090802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	-40	5	-0.73	101417690	18650	8.20	5450	5450	5410	7090	3830	5460	5437.95	1.21	0	3211	5613	5536	5413	5336	5213	5575	5375	290	1630	500	3820	10	1	57930864	3140	12.87	2.48	12	0.03	421.00	2188.00	7450	20240215	-27.25	4250	20240604	27.53	7450	-27.25	20240215	4250	27.53	20240604	7450	-27.25	20240215	4250	27.53	20240604	8.36	N	099430	500	289 억		702438	N	N	91	N	00	N
33	20241025	160801	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	-30	5	-0.55	1220213550	226847	54.90	5410	5490	5290	7130	3850	5490	5378.84	1.27	0	-32095	5903	5696	5443	5236	4983	5570	5110	290	1640	500	3840	10	1	57930864	3163	12.97	2.50	12	0.39	421.00	2188.00	7450	20240215	-26.71	4250	20240604	28.47	7450	-26.71	20240215	4250	28.47	20240604	7450	-26.71	20240215	4250	28.47	20240604	8.26	N	099430	500	289 억		734661	N	N	91	N	00	N
34	20241025	150806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	-90	5	-1.64	987099740	183779	44.48	5410	5490	5290	7130	3850	5490	5371.12	1.27	0	-16469	5903	5696	5443	5236	4983	5570	5110	290	1640	500	3840	10	1	57930864	3128	12.83	2.47	12	0.32	421.00	2188.00	7450	20240215	-27.52	4250	20240604	27.06	7450	-27.52	20240215	4250	27.06	20240604	7450	-27.52	20240215	4250	27.06	20240604	8.26	N	099430	500	289 억		734661	N	N	140	N	00	N
35	20241025	140804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	-130	5	-2.37	881394820	163990	39.69	5410	5490	5290	7130	3850	5490	5374.69	1.27	0	-20087	5903	5696	5443	5236	4983	5570	5110	290	1640	500	3840	10	1	57930864	3105	12.73	2.45	12	0.28	421.00	2188.00	7450	20240215	-28.05	4250	20240604	26.12	7450	-28.05	20240215	4250	26.12	20240604	7450	-28.05	20240215	4250	26.12	20240604	8.26	N	099430	500	289 억		734661	N	N	140	N	00	N
36	20241025	130806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-80	5	-1.46	794612770	147921	35.80	5410	5490	5290	7130	3850	5490	5371.87	1.27	0	-17115	5903	5696	5443	5236	4983	5570	5110	290	1640	500	3840	10	1	57930864	3134	12.85	2.47	12	0.26	421.00	2188.00	7450	20240215	-27.38	4250	20240604	27.29	7450	-27.38	20240215	4250	27.29	20240604	7450	-27.38	20240215	4250	27.29	20240604	8.26	N	099430	500	289 억		734661	N	N	140	N	00	N
37	20241025	120809	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	-100	5	-1.82	736009590	137069	33.17	5410	5490	5290	7130	3850	5490	5369.63	1.27	0	-12092	5903	5696	5443	5236	4983	5570	5110	290	1640	500	3840	10	1	57930864	3122	12.80	2.46	12	0.24	421.00	2188.00	7450	20240215	-27.65	4250	20240604	26.82	7450	-27.65	20240215	4250	26.82	20240604	7450	-27.65	20240215	4250	26.82	20240604	8.26	N	099430	500	289 억		734661	N	N	140	N	00	N
38	20241025	110802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	-100	5	-1.82	678536360	126336	30.57	5410	5490	5290	7130	3850	5490	5370.89	1.27	0	-16626	5903	5696	5443	5236	4983	5570	5110	290	1640	500	3840	10	1	57930864	3122	12.80	2.46	12	0.22	421.00	2188.00	7450	20240215	-27.65	4250	20240604	26.82	7450	-27.65	20240215	4250	26.82	20240604	7450	-27.65	20240215	4250	26.82	20240604	8.26	N	099430	500	289 억		734661	N	N	140	N	00	N
39	20241025	100804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	-140	5	-2.55	357903790	66313	16.05	5410	5490	5350	7130	3850	5490	5397.19	1.27	0	-12768	5903	5696	5443	5236	4983	5570	5110	290	1640	500	3840	10	1	57930864	3099	12.71	2.45	12	0.11	421.00	2188.00	7450	20240215	-28.19	4250	20240604	25.88	7450	-28.19	20240215	4250	25.88	20240604	7450	-28.19	20240215	4250	25.88	20240604	8.26	N	099430	500	289 억		734661	N	N	140	N	00	N
40	20241025	090806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	-60	5	-1.09	51925690	9601	2.32	5410	5440	5390	7130	3850	5490	5408.36	1.27	0	-1544	5903	5696	5443	5236	4983	5570	5110	290	1640	500	3840	10	1	57930864	3146	12.90	2.48	12	0.02	421.00	2188.00	7450	20240215	-27.11	4250	20240604	27.76	7450	-27.11	20240215	4250	27.76	20240604	7450	-27.11	20240215	4250	27.76	20240604	8.26	N	099430	500	289 억		734661	N	N	140	N	00	N
41	20241024	160750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5490	-180	5	-3.17	2235898030	410921	123.52	5570	5650	5190	7370	3970	5670	5441.17	1.27	0	-2051	5976	5822	5686	5532	5396	5900	5610	290	1700	500	3960	10	1	57930864	3180	13.04	2.51	12	0.71	421.00	2188.00	7450	20240215	-26.31	4250	20240604	29.18	7450	-26.31	20240215	4250	29.18	20240604	7450	-26.31	20240215	4250	29.18	20240604	8.18	N	099430	500	289 억		736662	N	N	140	N	00	N
42	20241024	150757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-260	5	-4.59	2069599850	380248	114.30	5570	5650	5190	7370	3970	5670	5442.76	1.27	0	15277	5976	5822	5686	5532	5396	5900	5610	290	1700	500	3960	10	1	57930864	3134	12.85	2.47	12	0.66	421.00	2188.00	7450	20240215	-27.38	4250	20240604	27.29	7450	-27.38	20240215	4250	27.29	20240604	7450	-27.38	20240215	4250	27.29	20240604	8.18	N	099430	500	289 억		736662	N	N	9	N	00	N
43	20241024	140744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	-270	5	-4.76	1397050900	254789	76.59	5570	5650	5190	7370	3970	5670	5483.17	1.27	0	18216	5976	5822	5686	5532	5396	5900	5610	290	1700	500	3960	10	1	57930864	3128	12.83	2.47	12	0.44	421.00	2188.00	7450	20240215	-27.52	4250	20240604	27.06	7450	-27.52	20240215	4250	27.06	20240604	7450	-27.52	20240215	4250	27.06	20240604	8.18	N	099430	500	289 억		736662	N	N	9	N	00	N
44	20241024	130754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	-240	5	-4.23	1264897430	230367	69.25	5570	5650	5190	7370	3970	5670	5490.79	1.27	0	16964	5976	5822	5686	5532	5396	5900	5610	290	1700	500	3960	10	1	57930864	3146	12.90	2.48	12	0.40	421.00	2188.00	7450	20240215	-27.11	4250	20240604	27.76	7450	-27.11	20240215	4250	27.76	20240604	7450	-27.11	20240215	4250	27.76	20240604	8.18	N	099430	500	289 억		736662	N	N	9	N	00	N
45	20241024	120754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-100	5	-1.76	647987800	116758	35.10	5570	5650	5480	7370	3970	5670	5549.84	1.27	0	7075	5976	5822	5686	5532	5396	5900	5610	290	1700	500	3960	10	1	57930864	3227	13.23	2.55	12	0.20	421.00	2188.00	7450	20240215	-25.23	4250	20240604	31.06	7450	-25.23	20240215	4250	31.06	20240604	7450	-25.23	20240215	4250	31.06	20240604	8.18	N	099430	500	289 억		736662	N	N	9	N	00	N
46	20241024	110757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-100	5	-1.76	566889290	102176	30.71	5570	5650	5480	7370	3970	5670	5548.16	1.27	0	2500	5976	5822	5686	5532	5396	5900	5610	290	1700	500	3960	10	1	57930864	3227	13.23	2.55	12	0.18	421.00	2188.00	7450	20240215	-25.23	4250	20240604	31.06	7450	-25.23	20240215	4250	31.06	20240604	7450	-25.23	20240215	4250	31.06	20240604	8.18	N	099430	500	289 억		736662	N	N	9	N	00	N
47	20241024	100750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-60	5	-1.06	439766590	79307	23.84	5570	5650	5480	7370	3970	5670	5545.12	1.27	0	2364	5976	5822	5686	5532	5396	5900	5610	290	1700	500	3960	10	1	57930864	3250	13.33	2.56	12	0.14	421.00	2188.00	7450	20240215	-24.70	4250	20240604	32.00	7450	-24.70	20240215	4250	32.00	20240604	7450	-24.70	20240215	4250	32.00	20240604	8.18	N	099430	500	289 억		736662	N	N	9	N	00	N
48	20241024	090819	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	-170	5	-3.00	134869040	24305	7.31	5570	5580	5500	7370	3970	5670	5549.02	1.27	0	3185	5976	5822	5686	5532	5396	5900	5610	290	1700	500	3960	10	1	57930864	3186	13.06	2.51	12	0.04	421.00	2188.00	7450	20240215	-26.17	4250	20240604	29.41	7450	-26.17	20240215	4250	29.41	20240604	7450	-26.17	20240215	4250	29.41	20240604	8.18	N	099430	500	289 억		736662	N	N	9	N	00	N
49	20241023	160756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-20	5	-0.35	1888580420	331999	72.04	5660	5840	5550	7390	3990	5690	5688.51	1.36	0	-51675	5870	5780	5670	5580	5470	5725	5525	290	1700	500	3980	10	1	57930864	3285	13.47	2.59	12	0.57	421.00	2188.00	7450	20240215	-23.89	4250	20240604	33.41	7450	-23.89	20240215	4250	33.41	20240604	7450	-23.89	20240215	4250	33.41	20240604	8.17	N	099430	500	289 억		788461	N	N	9	N	00	N
50	20241023	150810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-10	5	-0.18	1589552420	278737	60.48	5660	5840	5600	7390	3990	5690	5702.70	1.36	0	-53467	5870	5780	5670	5580	5470	5725	5525	290	1700	500	3980	10	1	57930864	3290	13.49	2.60	12	0.48	421.00	2188.00	7450	20240215	-23.76	4250	20240604	33.65	7450	-23.76	20240215	4250	33.65	20240604	7450	-23.76	20240215	4250	33.65	20240604	8.17	N	099430	500	289 억		788461	N	N	486	N	00	N
51	20241023	140815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	10	2	0.18	1456926430	255421	55.42	5660	5840	5600	7390	3990	5690	5704.02	1.36	0	-52360	5870	5780	5670	5580	5470	5725	5525	290	1700	500	3980	10	1	57930864	3302	13.54	2.61	12	0.44	421.00	2188.00	7450	20240215	-23.49	4250	20240604	34.12	7450	-23.49	20240215	4250	34.12	20240604	7450	-23.49	20240215	4250	34.12	20240604	8.17	N	099430	500	289 억		788461	N	N	486	N	00	N
52	20241023	130801	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-90	5	-1.58	1326155350	232286	50.40	5660	5840	5600	7390	3990	5690	5709.15	1.36	0	-46677	5870	5780	5670	5580	5470	5725	5525	290	1700	500	3980	10	1	57930864	3244	13.30	2.56	12	0.40	421.00	2188.00	7450	20240215	-24.83	4250	20240604	31.76	7450	-24.83	20240215	4250	31.76	20240604	7450	-24.83	20240215	4250	31.76	20240604	8.17	N	099430	500	289 억		788461	N	N	486	N	00	N
53	20241023	120757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	10	2	0.18	1130280720	197553	42.87	5660	5840	5600	7390	3990	5690	5721.40	1.36	0	-33552	5870	5780	5670	5580	5470	5725	5525	290	1700	500	3980	10	1	57930864	3302	13.54	2.61	12	0.34	421.00	2188.00	7450	20240215	-23.49	4250	20240604	34.12	7450	-23.49	20240215	4250	34.12	20240604	7450	-23.49	20240215	4250	34.12	20240604	8.17	N	099430	500	289 억		788461	N	N	486	N	00	N
54	20241023	110754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	30	2	0.53	1052617120	183934	39.91	5660	5840	5600	7390	3990	5690	5722.80	1.36	0	-32145	5870	5780	5670	5580	5470	5725	5525	290	1700	500	3980	10	1	57930864	3314	13.59	2.61	12	0.32	421.00	2188.00	7450	20240215	-23.22	4250	20240604	34.59	7450	-23.22	20240215	4250	34.59	20240604	7450	-23.22	20240215	4250	34.59	20240604	8.17	N	099430	500	289 억		788461	N	N	486	N	00	N
55	20241023	100757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	90	2	1.58	565587940	99313	21.55	5660	5830	5600	7390	3990	5690	5695.00	1.36	0	-11728	5870	5780	5670	5580	5470	5725	5525	290	1700	500	3980	10	1	57930864	3348	13.73	2.64	12	0.17	421.00	2188.00	7450	20240215	-22.42	4250	20240604	36.00	7450	-22.42	20240215	4250	36.00	20240604	7450	-22.42	20240215	4250	36.00	20240604	8.17	N	099430	500	289 억		788461	N	N	486	N	00	N
56	20241023	090758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	-40	5	-0.70	62237390	10944	2.37	5660	5730	5650	7390	3990	5690	5686.90	1.36	0	-5153	5870	5780	5670	5580	5470	5725	5525	290	1700	500	3980	10	1	57930864	3273	13.42	2.58	12	0.02	421.00	2188.00	7450	20240215	-24.16	4250	20240604	32.94	7450	-24.16	20240215	4250	32.94	20240604	7450	-24.16	20240215	4250	32.94	20240604	8.17	N	099430	500	289 억		788461	N	N	486	N	00	N
57	20241022	160747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-90	5	-1.56	2587722970	459432	105.13	5720	5760	5560	7510	4050	5780	5632.43	1.24	0	66420	6013	5896	5793	5676	5573	5955	5735	290	1730	500	4040	10	1	57930864	3296	13.52	2.60	12	0.79	421.00	2188.00	7450	20240215	-23.62	4250	20240604	33.88	7450	-23.62	20240215	4250	33.88	20240604	7450	-23.62	20240215	4250	33.88	20240604	7.94	N	099430	500	289 억		719845	N	N	486	N	00	N
58	20241022	150758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-110	5	-1.90	2447905690	434753	99.48	5720	5760	5560	7510	4050	5780	5630.57	1.24	0	71656	6013	5896	5793	5676	5573	5955	5735	290	1730	500	4040	10	1	57930864	3285	13.47	2.59	12	0.75	421.00	2188.00	7450	20240215	-23.89	4250	20240604	33.41	7450	-23.89	20240215	4250	33.41	20240604	7450	-23.89	20240215	4250	33.41	20240604	7.94	N	099430	500	289 억		719845	N	N	4450	N	00	N
59	20241022	140758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-110	5	-1.90	2310852120	410524	93.94	5720	5760	5560	7510	4050	5780	5629.03	1.24	0	73324	6013	5896	5793	5676	5573	5955	5735	290	1730	500	4040	10	1	57930864	3285	13.47	2.59	12	0.71	421.00	2188.00	7450	20240215	-23.89	4250	20240604	33.41	7450	-23.89	20240215	4250	33.41	20240604	7450	-23.89	20240215	4250	33.41	20240604	7.94	N	099430	500	289 억		719845	N	N	4450	N	00	N
60	20241022	130758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	-140	5	-2.42	2199503320	390847	89.43	5720	5760	5560	7510	4050	5780	5627.53	1.24	0	73649	6013	5896	5793	5676	5573	5955	5735	290	1730	500	4040	10	1	57930864	3267	13.40	2.58	12	0.67	421.00	2188.00	7450	20240215	-24.30	4250	20240604	32.71	7450	-24.30	20240215	4250	32.71	20240604	7450	-24.30	20240215	4250	32.71	20240604	7.94	N	099430	500	289 억		719845	N	N	4450	N	00	N
61	20241022	120756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-80	5	-1.38	1981870500	352461	80.65	5720	5760	5560	7510	4050	5780	5622.95	1.24	0	73047	6013	5896	5793	5676	5573	5955	5735	290	1730	500	4040	10	1	57930864	3302	13.54	2.61	12	0.61	421.00	2188.00	7450	20240215	-23.49	4250	20240604	34.12	7450	-23.49	20240215	4250	34.12	20240604	7450	-23.49	20240215	4250	34.12	20240604	7.94	N	099430	500	289 억		719845	N	N	4450	N	00	N
62	20241022	110752	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-200	5	-3.46	1645046550	292626	66.96	5720	5760	5560	7510	4050	5780	5621.67	1.24	0	43148	6013	5896	5793	5676	5573	5955	5735	290	1730	500	4040	10	1	57930864	3233	13.25	2.55	12	0.51	421.00	2188.00	7450	20240215	-25.10	4250	20240604	31.29	7450	-25.10	20240215	4250	31.29	20240604	7450	-25.10	20240215	4250	31.29	20240604	7.94	N	099430	500	289 억		719845	N	N	4450	N	00	N
63	20241022	100754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-170	5	-2.94	946554610	167842	38.41	5720	5760	5580	7510	4050	5780	5639.56	1.24	0	35250	6013	5896	5793	5676	5573	5955	5735	290	1730	500	4040	10	1	57930864	3250	13.33	2.56	12	0.29	421.00	2188.00	7450	20240215	-24.70	4250	20240604	32.00	7450	-24.70	20240215	4250	32.00	20240604	7450	-24.70	20240215	4250	32.00	20240604	7.94	N	099430	500	289 억		719845	N	N	4450	N	00	N
64	20241022	090753	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	-120	5	-2.08	113176760	19896	4.55	5720	5760	5630	7510	4050	5780	5688.42	1.24	0	-2091	6013	5896	5793	5676	5573	5955	5735	290	1730	500	4040	10	1	57930864	3279	13.44	2.59	12	0.03	421.00	2188.00	7450	20240215	-24.03	4250	20240604	33.18	7450	-24.03	20240215	4250	33.18	20240604	7450	-24.03	20240215	4250	33.18	20240604	7.94	N	099430	500	289 억		719845	N	N	4450	N	00	N
65	20241021	160746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	-30	5	-0.52	2508496880	432080	37.66	5760	5910	5690	7550	4070	5810	5805.65	1.23	0	7297	6230	6020	5660	5450	5090	6125	5555	290	1740	500	4060	10	1	57930864	3348	13.73	2.64	12	0.75	421.00	2188.00	7450	20240215	-22.42	4250	20240604	36.00	7450	-22.42	20240215	4250	36.00	20240604	7450	-22.42	20240215	4250	36.00	20240604	7.96	N	099430	500	289 억		712461	N	N	4450	N	00	N
66	20241021	150751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	-20	5	-0.34	2403170020	413850	36.07	5760	5910	5690	7550	4070	5810	5806.86	1.23	0	11336	6230	6020	5660	5450	5090	6125	5555	290	1740	500	4060	10	1	57930864	3354	13.75	2.65	12	0.71	421.00	2188.00	7450	20240215	-22.28	4250	20240604	36.24	7450	-22.28	20240215	4250	36.24	20240604	7450	-22.28	20240215	4250	36.24	20240604	7.96	N	099430	500	289 억		712461	N	N	1574	N	00	N
67	20241021	140753	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	-30	5	-0.52	2192066760	377362	32.89	5760	5910	5690	7550	4070	5810	5808.92	1.23	0	13679	6230	6020	5660	5450	5090	6125	5555	290	1740	500	4060	10	1	57930864	3348	13.73	2.64	12	0.65	421.00	2188.00	7450	20240215	-22.42	4250	20240604	36.00	7450	-22.42	20240215	4250	36.00	20240604	7450	-22.42	20240215	4250	36.00	20240604	7.96	N	099430	500	289 억		712461	N	N	1574	N	00	N
68	20241021	130750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	50	2	0.86	2075564420	357297	31.14	5760	5910	5690	7550	4070	5810	5809.07	1.23	0	18428	6230	6020	5660	5450	5090	6125	5555	290	1740	500	4060	10	1	57930864	3395	13.92	2.68	12	0.62	421.00	2188.00	7450	20240215	-21.34	4250	20240604	37.88	7450	-21.34	20240215	4250	37.88	20240604	7450	-21.34	20240215	4250	37.88	20240604	7.96	N	099430	500	289 억		712461	N	N	1574	N	00	N
69	20241021	120751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	30	2	0.52	1776245950	306111	26.68	5760	5910	5690	7550	4070	5810	5802.62	1.23	0	14583	6230	6020	5660	5450	5090	6125	5555	290	1740	500	4060	10	1	57930864	3383	13.87	2.67	12	0.53	421.00	2188.00	7450	20240215	-21.61	4250	20240604	37.41	7450	-21.61	20240215	4250	37.41	20240604	7450	-21.61	20240215	4250	37.41	20240604	7.96	N	099430	500	289 억		712461	N	N	1574	N	00	N
70	20241021	110747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	10	2	0.17	1582113890	272760	23.77	5760	5910	5690	7550	4070	5810	5800.39	1.23	0	7834	6230	6020	5660	5450	5090	6125	5555	290	1740	500	4060	10	1	57930864	3372	13.82	2.66	12	0.47	421.00	2188.00	7450	20240215	-21.88	4250	20240604	36.94	7450	-21.88	20240215	4250	36.94	20240604	7450	-21.88	20240215	4250	36.94	20240604	7.96	N	099430	500	289 억		712461	N	N	1574	N	00	N
71	20241021	100750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	70	2	1.20	1279544680	221071	19.27	5760	5890	5690	7550	4070	5810	5787.93	1.23	0	10328	6230	6020	5660	5450	5090	6125	5555	290	1740	500	4060	10	1	57930864	3406	13.97	2.69	12	0.38	421.00	2188.00	7450	20240215	-21.07	4250	20240604	38.35	7450	-21.07	20240215	4250	38.35	20240604	7450	-21.07	20240215	4250	38.35	20240604	7.96	N	099430	500	289 억		712461	N	N	1574	N	00	N
72	20241021	090748	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	-50	5	-0.86	347857300	59993	5.23	5760	5860	5740	7550	4070	5810	5798.30	1.23	0	-14511	6230	6020	5660	5450	5090	6125	5555	290	1740	500	4060	10	1	57930864	3337	13.68	2.63	12	0.10	421.00	2188.00	7450	20240215	-22.68	4250	20240604	35.53	7450	-22.68	20240215	4250	35.53	20240604	7450	-22.68	20240215	4250	35.53	20240604	7.96	N	099430	500	289 억		712461	N	N	1574	N	00	N
73	20241018	160747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	440	2	8.19	6306488380	1114460	334.05	5370	5870	5300	6980	3760	5370	5658.67	1.05	0	110649	5610	5490	5310	5190	5010	5550	5250	290	1610	500	3750	10	1	57930864	3366	13.80	2.66	12	1.92	421.00	2188.00	7450	20240215	-22.01	4250	20240604	36.71	7450	-22.01	20240215	4250	36.71	20240604	7450	-22.01	20240215	4250	36.71	20240604	7.95	N	099430	500	289 억		608342	N	N	1574	N	00	N
74	20241018	150807	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	450	2	8.38	5693005000	1008957	302.42	5370	5870	5300	6980	3760	5370	5642.48	1.05	0	89529	5610	5490	5310	5190	5010	5550	5250	290	1610	500	3750	10	1	57930864	3372	13.82	2.66	12	1.74	421.00	2188.00	7450	20240215	-21.88	4250	20240604	36.94	7450	-21.88	20240215	4250	36.94	20240604	7450	-21.88	20240215	4250	36.94	20240604	7.95	N	099430	500	289 억		608342	N	N	1789	N	00	N
75	20241018	140808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	400	2	7.45	3173042870	572296	171.54	5370	5800	5300	6980	3760	5370	5544.42	1.05	0	23861	5610	5490	5310	5190	5010	5550	5250	290	1610	500	3750	10	1	57930864	3343	13.71	2.64	12	0.99	421.00	2188.00	7450	20240215	-22.55	4250	20240604	35.76	7450	-22.55	20240215	4250	35.76	20240604	7450	-22.55	20240215	4250	35.76	20240604	7.95	N	099430	500	289 억		608342	N	N	1789	N	00	N
76	20241018	130755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5490	120	2	2.23	1293485020	238662	71.54	5370	5520	5300	6980	3760	5370	5419.75	1.05	0	15361	5610	5490	5310	5190	5010	5550	5250	290	1610	500	3750	10	1	57930864	3180	13.04	2.51	12	0.41	421.00	2188.00	7450	20240215	-26.31	4250	20240604	29.18	7450	-26.31	20240215	4250	29.18	20240604	7450	-26.31	20240215	4250	29.18	20240604	7.95	N	099430	500	289 억		608342	N	N	1789	N	00	N
77	20241018	120805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5490	120	2	2.23	1094722720	202406	60.67	5370	5520	5300	6980	3760	5370	5408.56	1.05	0	10664	5610	5490	5310	5190	5010	5550	5250	290	1610	500	3750	10	1	57930864	3180	13.04	2.51	12	0.35	421.00	2188.00	7450	20240215	-26.31	4250	20240604	29.18	7450	-26.31	20240215	4250	29.18	20240604	7450	-26.31	20240215	4250	29.18	20240604	7.95	N	099430	500	289 억		608342	N	N	1789	N	00	N
78	20241018	110758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	20	2	0.37	684109330	127295	38.16	5370	5440	5300	6980	3760	5370	5374.21	1.05	0	2575	5610	5490	5310	5190	5010	5550	5250	290	1610	500	3750	10	1	57930864	3122	12.80	2.46	12	0.22	421.00	2188.00	7450	20240215	-27.65	4250	20240604	26.82	7450	-27.65	20240215	4250	26.82	20240604	7450	-27.65	20240215	4250	26.82	20240604	7.95	N	099430	500	289 억		608342	N	N	1789	N	00	N
79	20241018	100749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	20	2	0.37	400609890	74819	22.43	5370	5420	5300	6980	3760	5370	5354.38	1.05	0	-12135	5610	5490	5310	5190	5010	5550	5250	290	1610	500	3750	10	1	57930864	3122	12.80	2.46	12	0.13	421.00	2188.00	7450	20240215	-27.65	4250	20240604	26.82	7450	-27.65	20240215	4250	26.82	20240604	7450	-27.65	20240215	4250	26.82	20240604	7.95	N	099430	500	289 억		608342	N	N	1789	N	00	N
80	20241018	090752	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	-60	5	-1.12	55465420	10412	3.12	5370	5410	5300	6980	3760	5370	5326.87	1.05	0	-612	5610	5490	5310	5190	5010	5550	5250	290	1610	500	3750	10	1	57930864	3076	12.61	2.43	12	0.02	421.00	2188.00	7450	20240215	-28.72	4250	20240604	24.94	7450	-28.72	20240215	4250	24.94	20240604	7450	-28.72	20240215	4250	24.94	20240604	7.95	N	099430	500	289 억		608342	N	N	1789	N	00	N
81	20241017	160750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	190	2	3.67	1763950460	331613	187.60	5180	5430	5130	6730	3630	5180	5319.26	1.00	0	29659	5360	5270	5150	5060	4940	5210	5000	290	1550	500	3620	10	1	57930864	3111	12.76	2.45	12	0.57	421.00	2188.00	7450	20240215	-27.92	4250	20240604	26.35	7450	-27.92	20240215	4250	26.35	20240604	7450	-27.92	20240215	4250	26.35	20240604	7.95	N	099430	500	289 억		580381	N	N	1789	N	00	N
82	20241017	150752	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	160	2	3.09	1665220980	313237	177.21	5180	5430	5130	6730	3630	5180	5316.17	1.00	0	33465	5360	5270	5150	5060	4940	5210	5000	290	1550	500	3620	10	1	57930864	3094	12.68	2.44	12	0.54	421.00	2188.00	7450	20240215	-28.32	4250	20240604	25.65	7450	-28.32	20240215	4250	25.65	20240604	7450	-28.32	20240215	4250	25.65	20240604	7.95	N	099430	500	289 억		580381	N	N	147	N	00	N
83	20241017	140753	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	190	2	3.67	1239087480	234161	132.47	5180	5400	5130	6730	3630	5180	5291.60	1.00	0	29782	5360	5270	5150	5060	4940	5210	5000	290	1550	500	3620	10	1	57930864	3111	12.76	2.45	12	0.40	421.00	2188.00	7450	20240215	-27.92	4250	20240604	26.35	7450	-27.92	20240215	4250	26.35	20240604	7450	-27.92	20240215	4250	26.35	20240604	7.95	N	099430	500	289 억		580381	N	N	147	N	00	N
84	20241017	130750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	170	2	3.28	932081380	176852	100.05	5180	5380	5130	6730	3630	5180	5270.40	1.00	0	27793	5360	5270	5150	5060	4940	5210	5000	290	1550	500	3620	10	1	57930864	3099	12.71	2.45	12	0.31	421.00	2188.00	7450	20240215	-28.19	4250	20240604	25.88	7450	-28.19	20240215	4250	25.88	20240604	7450	-28.19	20240215	4250	25.88	20240604	7.95	N	099430	500	289 억		580381	N	N	147	N	00	N
85	20241017	120755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	90	2	1.74	394532760	75925	42.95	5180	5270	5130	6730	3630	5180	5196.35	1.00	0	17866	5360	5270	5150	5060	4940	5210	5000	290	1550	500	3620	10	1	57930864	3053	12.52	2.41	12	0.13	421.00	2188.00	7450	20240215	-29.26	4250	20240604	24.00	7450	-29.26	20240215	4250	24.00	20240604	7450	-29.26	20240215	4250	24.00	20240604	7.95	N	099430	500	289 억		580381	N	N	147	N	00	N
86	20241017	110754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	20	2	0.39	198293430	38429	21.74	5180	5200	5130	6730	3630	5180	5159.99	1.00	0	8182	5360	5270	5150	5060	4940	5210	5000	290	1550	500	3620	10	1	57930864	3012	12.35	2.38	12	0.07	421.00	2188.00	7450	20240215	-30.20	4250	20240604	22.35	7450	-30.20	20240215	4250	22.35	20240604	7450	-30.20	20240215	4250	22.35	20240604	7.95	N	099430	500	289 억		580381	N	N	147	N	00	N
87	20241017	100752	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-40	5	-0.77	62175980	12082	6.84	5180	5180	5130	6730	3630	5180	5146.17	1.00	0	1070	5360	5270	5150	5060	4940	5210	5000	290	1550	500	3620	10	1	57930864	2978	12.21	2.35	12	0.02	421.00	2188.00	7450	20240215	-31.01	4250	20240604	20.94	7450	-31.01	20240215	4250	20.94	20240604	7450	-31.01	20240215	4250	20.94	20240604	7.95	N	099430	500	289 억		580381	N	N	147	N	00	N
88	20241017	090746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-20	5	-0.39	8056480	1557	0.88	5180	5180	5160	6730	3630	5180	5174.36	1.00	0	-303	5360	5270	5150	5060	4940	5210	5000	290	1550	500	3620	10	1	57930864	2989	12.26	2.36	12	0.00	421.00	2188.00	7450	20240215	-30.74	4250	20240604	21.41	7450	-30.74	20240215	4250	21.41	20240604	7450	-30.74	20240215	4250	21.41	20240604	7.95	N	099430	500	289 억		580381	N	N	147	N	00	N
89	20241016	160743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-20	5	-0.38	905235290	176261	100.70	5200	5240	5030	6760	3640	5200	5135.62	1.00	0	2797	5386	5292	5146	5052	4906	5340	5100	290	1560	500	3640	10	1	57930864	3001	12.30	2.37	12	0.30	421.00	2188.00	7450	20240215	-30.47	4250	20240604	21.88	7450	-30.47	20240215	4250	21.88	20240604	7450	-30.47	20240215	4250	21.88	20240604	7.88	N	099430	500	289 억		576419	N	N	147	N	00	N
90	20241016	150747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-20	5	-0.38	869517460	169358	96.75	5200	5240	5030	6760	3640	5200	5134.18	1.00	0	5717	5386	5292	5146	5052	4906	5340	5100	290	1560	500	3640	10	1	57930864	3001	12.30	2.37	12	0.29	421.00	2188.00	7450	20240215	-30.47	4250	20240604	21.88	7450	-30.47	20240215	4250	21.88	20240604	7450	-30.47	20240215	4250	21.88	20240604	7.88	N	099430	500	289 억		576419	N	N	540	N	00	N
91	20241016	140748	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-60	5	-1.15	703822360	137230	78.40	5200	5240	5030	6760	3640	5200	5128.75	1.00	0	-1131	5386	5292	5146	5052	4906	5340	5100	290	1560	500	3640	10	1	57930864	2978	12.21	2.35	12	0.24	421.00	2188.00	7450	20240215	-31.01	4250	20240604	20.94	7450	-31.01	20240215	4250	20.94	20240604	7450	-31.01	20240215	4250	20.94	20240604	7.88	N	099430	500	289 억		576419	N	N	540	N	00	N
92	20241016	130745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-90	5	-1.73	646076430	125963	71.96	5200	5240	5030	6760	3640	5200	5129.07	1.00	0	6057	5386	5292	5146	5052	4906	5340	5100	290	1560	500	3640	10	1	57930864	2960	12.14	2.34	12	0.22	421.00	2188.00	7450	20240215	-31.41	4250	20240604	20.24	7450	-31.41	20240215	4250	20.24	20240604	7450	-31.41	20240215	4250	20.24	20240604	7.88	N	099430	500	289 억		576419	N	N	540	N	00	N
93	20241016	120745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	-80	5	-1.54	593878030	115734	66.12	5200	5240	5030	6760	3640	5200	5131.38	1.00	0	8838	5386	5292	5146	5052	4906	5340	5100	290	1560	500	3640	10	1	57930864	2966	12.16	2.34	12	0.20	421.00	2188.00	7450	20240215	-31.28	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	7450	-31.28	20240215	4250	20.47	20240604	7.88	N	099430	500	289 억		576419	N	N	540	N	00	N
94	20241016	110744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-70	5	-1.35	497967880	96948	55.39	5200	5240	5030	6760	3640	5200	5136.41	1.00	0	-1657	5386	5292	5146	5052	4906	5340	5100	290	1560	500	3640	10	1	57930864	2972	12.19	2.34	12	0.17	421.00	2188.00	7450	20240215	-31.14	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	7450	-31.14	20240215	4250	20.71	20240604	7.88	N	099430	500	289 억		576419	N	N	540	N	00	N
95	20241016	100744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-20	5	-0.38	161561530	31124	17.78	5200	5240	5150	6760	3640	5200	5190.88	1.00	0	-4001	5386	5292	5146	5052	4906	5340	5100	290	1560	500	3640	10	1	57930864	3001	12.30	2.37	12	0.05	421.00	2188.00	7450	20240215	-30.47	4250	20240604	21.88	7450	-30.47	20240215	4250	21.88	20240604	7450	-30.47	20240215	4250	21.88	20240604	7.88	N	099430	500	289 억		576419	N	N	540	N	00	N
96	20241016	090746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	0	3	0.00	51907290	9975	5.70	5200	5220	5180	6760	3640	5200	5203.76	1.00	0	-2584	5386	5292	5146	5052	4906	5340	5100	290	1560	500	3640	10	1	57930864	3012	12.35	2.38	12	0.02	421.00	2188.00	7450	20240215	-30.20	4250	20240604	22.35	7450	-30.20	20240215	4250	22.35	20240604	7450	-30.20	20240215	4250	22.35	20240604	7.88	N	099430	500	289 억		576419	N	N	540	N	00	N
97	20241015	160740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	150	2	2.97	899066980	174905	73.59	5040	5240	5000	6560	3540	5050	5140.05	0.93	0	35738	5163	5106	5043	4986	4923	5075	4955	290	1510	500	3530	10	1	57930864	3012	12.35	2.38	12	0.30	421.00	2188.00	7450	20240215	-30.20	4250	20240604	22.35	7450	-30.20	20240215	4250	22.35	20240604	7450	-30.20	20240215	4250	22.35	20240604	7.89	N	099430	500	289 억		541474	N	N	540	N	00	N
98	20241015	150748	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	140	2	2.77	836602630	162878	68.53	5040	5240	5000	6560	3540	5050	5136.38	0.93	0	33635	5163	5106	5043	4986	4923	5075	4955	290	1510	500	3530	10	1	57930864	3007	12.33	2.37	12	0.28	421.00	2188.00	7450	20240215	-30.34	4250	20240604	22.12	7450	-30.34	20240215	4250	22.12	20240604	7450	-30.34	20240215	4250	22.12	20240604	7.89	N	099430	500	289 억		541474	N	N	477	N	00	N
99	20241015	140745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	150	2	2.97	741651540	144561	60.82	5040	5240	5000	6560	3540	5050	5130.37	0.93	0	30082	5163	5106	5043	4986	4923	5075	4955	290	1510	500	3530	10	1	57930864	3012	12.35	2.38	12	0.25	421.00	2188.00	7450	20240215	-30.20	4250	20240604	22.35	7450	-30.20	20240215	4250	22.35	20240604	7450	-30.20	20240215	4250	22.35	20240604	7.89	N	099430	500	289 억		541474	N	N	477	N	00	N
100	20241015	130743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	180	2	3.56	594399050	116223	48.90	5040	5240	5000	6560	3540	5050	5114.30	0.93	0	19744	5163	5106	5043	4986	4923	5075	4955	290	1510	500	3530	10	1	57930864	3030	12.42	2.39	12	0.20	421.00	2188.00	7450	20240215	-29.80	4250	20240604	23.06	7450	-29.80	20240215	4250	23.06	20240604	7450	-29.80	20240215	4250	23.06	20240604	7.89	N	099430	500	289 억		541474	N	N	477	N	00	N
101	20241015	120744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	90	2	1.78	439445550	86378	36.34	5040	5170	5000	6560	3540	5050	5087.47	0.93	0	10500	5163	5106	5043	4986	4923	5075	4955	290	1510	500	3530	10	1	57930864	2978	12.21	2.35	12	0.15	421.00	2188.00	7450	20240215	-31.01	4250	20240604	20.94	7450	-31.01	20240215	4250	20.94	20240604	7450	-31.01	20240215	4250	20.94	20240604	7.89	N	099430	500	289 억		541474	N	N	477	N	00	N
102	20241015	110753	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	70	2	1.39	336666510	66373	27.93	5040	5150	5000	6560	3540	5050	5072.34	0.93	0	4060	5163	5106	5043	4986	4923	5075	4955	290	1510	500	3530	10	1	57930864	2966	12.16	2.34	12	0.11	421.00	2188.00	7450	20240215	-31.28	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	7450	-31.28	20240215	4250	20.47	20240604	7.89	N	099430	500	289 억		541474	N	N	477	N	00	N
103	20241015	100746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-30	5	-0.59	120740590	24024	10.11	5040	5060	5000	6560	3540	5050	5025.83	0.93	0	-3367	5163	5106	5043	4986	4923	5075	4955	290	1510	500	3530	10	1	57930864	2908	11.92	2.29	12	0.04	421.00	2188.00	7450	20240215	-32.62	4250	20240604	18.12	7450	-32.62	20240215	4250	18.12	20240604	7450	-32.62	20240215	4250	18.12	20240604	7.89	N	099430	500	289 억		541474	N	N	477	N	00	N
104	20241015	090743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	10	2	0.20	10397720	2063	0.87	5040	5060	5020	6560	3540	5050	5040.10	0.93	0	-582	5163	5106	5043	4986	4923	5075	4955	290	1510	500	3530	10	1	57930864	2931	12.02	2.31	12	0.00	421.00	2188.00	7450	20240215	-32.08	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	7450	-32.08	20240215	4250	19.06	20240604	7.89	N	099430	500	289 억		541474	N	N	477	N	00	N
105	20241014	160725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-30	5	-0.59	1180866650	236017	128.66	5100	5100	4980	6600	3560	5080	5003.28	1.00	0	-37663	5246	5162	5086	5002	4926	5125	4965	290	1520	500	3550	10	1	57930864	2926	12.00	2.31	12	0.41	421.00	2188.00	7450	20240215	-32.21	4250	20240604	18.82	7450	-32.21	20240215	4250	18.82	20240604	7450	-32.21	20240215	4250	18.82	20240604	7.94	N	099430	500	289 억		579141	N	N	477	N	00	N
106	20241014	150735	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	-85	5	-1.67	1026322220	205197	111.86	5100	5100	4980	6600	3560	5080	5001.64	1.00	0	-29228	5246	5162	5086	5002	4926	5125	4965	290	1520	500	3550	5	1	57930864	2894	11.86	2.28	12	0.35	421.00	2188.00	7450	20240215	-32.95	4250	20240604	17.53	7450	-32.95	20240215	4250	17.53	20240604	7450	-32.95	20240215	4250	17.53	20240604	7.94	N	099430	500	289 억		579141	N	N	0	N	00	N
107	20241014	140735	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	-85	5	-1.67	975106950	194943	106.27	5100	5100	4980	6600	3560	5080	5002.00	1.00	0	-27560	5246	5162	5086	5002	4926	5125	4965	290	1520	500	3550	5	1	57930864	2894	11.86	2.28	12	0.34	421.00	2188.00	7450	20240215	-32.95	4250	20240604	17.53	7450	-32.95	20240215	4250	17.53	20240604	7450	-32.95	20240215	4250	17.53	20240604	7.94	N	099430	500	289 억		579141	N	N	0	N	00	N
108	20241014	130734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4985	-95	5	-1.87	869432330	173768	94.72	5100	5100	4980	6600	3560	5080	5003.40	1.00	0	-24452	5246	5162	5086	5002	4926	5125	4965	290	1520	500	3550	5	1	57930864	2888	11.84	2.28	12	0.30	421.00	2188.00	7450	20240215	-33.09	4250	20240604	17.29	7450	-33.09	20240215	4250	17.29	20240604	7450	-33.09	20240215	4250	17.29	20240604	7.94	N	099430	500	289 억		579141	N	N	0	N	00	N
109	20241014	120727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-60	5	-1.18	720888555	144042	78.52	5100	5100	4990	6600	3560	5080	5004.70	1.00	0	-9409	5246	5162	5086	5002	4926	5125	4965	290	1520	500	3550	10	1	57930864	2908	11.92	2.29	12	0.25	421.00	2188.00	7450	20240215	-32.62	4250	20240604	18.12	7450	-32.62	20240215	4250	18.12	20240604	7450	-32.62	20240215	4250	18.12	20240604	7.94	N	099430	500	289 억		579141	N	N	0	N	00	N
110	20241014	110727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	-80	5	-1.57	693230470	138513	75.51	5100	5100	4990	6600	3560	5080	5004.80	1.00	0	-9161	5246	5162	5086	5002	4926	5125	4965	290	1520	500	3550	10	1	57930864	2897	11.88	2.29	12	0.24	421.00	2188.00	7450	20240215	-32.89	4250	20240604	17.65	7450	-32.89	20240215	4250	17.65	20240604	7450	-32.89	20240215	4250	17.65	20240604	7.94	N	099430	500	289 억		579141	N	N	0	N	00	N
111	20241014	100727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-50	5	-0.98	216237730	43111	23.50	5100	5100	4995	6600	3560	5080	5015.81	1.00	0	-12873	5246	5162	5086	5002	4926	5125	4965	290	1520	500	3550	10	1	57930864	2914	11.95	2.30	12	0.07	421.00	2188.00	7450	20240215	-32.48	4250	20240604	18.35	7450	-32.48	20240215	4250	18.35	20240604	7450	-32.48	20240215	4250	18.35	20240604	7.94	N	099430	500	289 억		579141	N	N	0	N	00	N
112	20241014	090731	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-40	5	-0.79	40859640	8089	4.41	5100	5100	5020	6600	3560	5080	5051.21	1.00	0	-1860	5246	5162	5086	5002	4926	5125	4965	290	1520	500	3550	10	1	57930864	2920	11.97	2.30	12	0.01	421.00	2188.00	7450	20240215	-32.35	4250	20240604	18.59	7450	-32.35	20240215	4250	18.59	20240604	7450	-32.35	20240215	4250	18.59	20240604	7.94	N	099430	500	289 억		579141	N	N	0	N	00	N
113	20241011	160715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-30	5	-0.59	911929340	180415	91.59	5110	5170	5010	6640	3580	5110	5054.61	1.03	0	-15683	5276	5192	5116	5032	4956	5155	4995	290	1530	500	3570	10	1	57930864	2943	12.07	2.32	12	0.31	421.00	2188.00	7450	20240215	-31.81	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	7450	-31.81	20240215	4250	19.53	20240604	7.83	N	099430	500	289 억		594800	N	N	0	N	00	N
114	20241011	150727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-80	5	-1.57	845549300	167258	84.91	5110	5170	5010	6640	3580	5110	5055.36	1.03	0	-13515	5276	5192	5116	5032	4956	5155	4995	290	1530	500	3570	10	1	57930864	2914	11.95	2.30	12	0.29	421.00	2188.00	7450	20240215	-32.48	4250	20240604	18.35	7450	-32.48	20240215	4250	18.35	20240604	7450	-32.48	20240215	4250	18.35	20240604	7.83	N	099430	500	289 억		594800	N	N	0	N	00	N
115	20241011	140728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-30	5	-0.59	758163480	149894	76.10	5110	5170	5010	6640	3580	5110	5058.00	1.03	0	-12214	5276	5192	5116	5032	4956	5155	4995	290	1530	500	3570	10	1	57930864	2943	12.07	2.32	12	0.26	421.00	2188.00	7450	20240215	-31.81	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	7450	-31.81	20240215	4250	19.53	20240604	7.83	N	099430	500	289 억		594800	N	N	0	N	00	N
116	20241011	130730	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-20	5	-0.39	530398790	104761	53.18	5110	5170	5030	6640	3580	5110	5062.94	1.03	0	-12637	5276	5192	5116	5032	4956	5155	4995	290	1530	500	3570	10	1	57930864	2949	12.09	2.33	12	0.18	421.00	2188.00	7450	20240215	-31.68	4250	20240604	19.76	7450	-31.68	20240215	4250	19.76	20240604	7450	-31.68	20240215	4250	19.76	20240604	7.83	N	099430	500	289 억		594800	N	N	0	N	00	N
117	20241011	120724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-50	5	-0.98	402080030	79612	40.42	5110	5120	5030	6640	3580	5110	5050.50	1.03	0	-11794	5276	5192	5116	5032	4956	5155	4995	290	1530	500	3570	10	1	57930864	2931	12.02	2.31	12	0.14	421.00	2188.00	7450	20240215	-32.08	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	7450	-32.08	20240215	4250	19.06	20240604	7.83	N	099430	500	289 억		594800	N	N	0	N	00	N
118	20241011	110723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-60	5	-1.17	338228620	66974	34.00	5110	5120	5030	6640	3580	5110	5050.15	1.03	0	-11485	5276	5192	5116	5032	4956	5155	4995	290	1530	500	3570	10	1	57930864	2926	12.00	2.31	12	0.12	421.00	2188.00	7450	20240215	-32.21	4250	20240604	18.82	7450	-32.21	20240215	4250	18.82	20240604	7450	-32.21	20240215	4250	18.82	20240604	7.83	N	099430	500	289 억		594800	N	N	0	N	00	N
119	20241011	100732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-70	5	-1.37	220368030	43574	22.12	5110	5120	5030	6640	3580	5110	5057.33	1.03	0	-8294	5276	5192	5116	5032	4956	5155	4995	290	1530	500	3570	10	1	57930864	2920	11.97	2.30	12	0.08	421.00	2188.00	7450	20240215	-32.35	4250	20240604	18.59	7450	-32.35	20240215	4250	18.59	20240604	7450	-32.35	20240215	4250	18.59	20240604	7.83	N	099430	500	289 억		594800	N	N	0	N	00	N
120	20241011	090729	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-10	5	-0.20	9771820	1916	0.97	5110	5110	5080	6640	3580	5110	5100.11	1.03	0	1076	5276	5192	5116	5032	4956	5155	4995	290	1530	500	3570	10	1	57930864	2954	12.11	2.33	12	0.00	421.00	2188.00	7450	20240215	-31.54	4250	20240604	20.00	7450	-31.54	20240215	4250	20.00	20240604	7450	-31.54	20240215	4250	20.00	20240604	7.83	N	099430	500	289 억		594800	N	N	0	N	00	N
121	20241010	160742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-50	5	-0.97	991682720	194704	57.86	5160	5200	5040	6700	3620	5160	5093.17	1.05	0	-13119	5520	5340	5230	5050	4940	5285	4995	290	1540	500	3610	10	1	57930864	2960	12.14	2.34	12	0.34	421.00	2188.00	7450	20240215	-31.41	4250	20240604	20.24	7450	-31.41	20240215	4250	20.24	20240604	7450	-31.41	20240215	4250	20.24	20240604	7.87	N	099430	500	289 억		608045	N	N	6	N	00	N
122	20241010	150756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-50	5	-0.97	927544550	182146	54.13	5160	5200	5040	6700	3620	5160	5092.21	1.05	0	-9580	5520	5340	5230	5050	4940	5285	4995	290	1540	500	3610	10	1	57930864	2960	12.14	2.34	12	0.31	421.00	2188.00	7450	20240215	-31.41	4250	20240604	20.24	7450	-31.41	20240215	4250	20.24	20240604	7450	-31.41	20240215	4250	20.24	20240604	7.87	N	099430	500	289 억		608045	N	N	6	N	00	N
123	20241010	140749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-80	5	-1.55	884689030	173723	51.63	5160	5200	5040	6700	3620	5160	5092.42	1.05	0	-9032	5520	5340	5230	5050	4940	5285	4995	290	1540	500	3610	10	1	57930864	2943	12.07	2.32	12	0.30	421.00	2188.00	7450	20240215	-31.81	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	7450	-31.81	20240215	4250	19.53	20240604	7.87	N	099430	500	289 억		608045	N	N	6	N	00	N
124	20241010	130747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-100	5	-1.94	856531830	168181	49.98	5160	5200	5040	6700	3620	5160	5092.80	1.05	0	-8660	5520	5340	5230	5050	4940	5285	4995	290	1540	500	3610	10	1	57930864	2931	12.02	2.31	12	0.29	421.00	2188.00	7450	20240215	-32.08	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	7450	-32.08	20240215	4250	19.06	20240604	7.87	N	099430	500	289 억		608045	N	N	6	N	00	N
125	20241010	120748	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-80	5	-1.55	738386940	144840	43.04	5160	5200	5040	6700	3620	5160	5097.83	1.05	0	-9501	5520	5340	5230	5050	4940	5285	4995	290	1540	500	3610	10	1	57930864	2943	12.07	2.32	12	0.25	421.00	2188.00	7450	20240215	-31.81	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	7450	-31.81	20240215	4250	19.53	20240604	7.87	N	099430	500	289 억		608045	N	N	6	N	00	N
126	20241010	110747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-90	5	-1.74	661064700	129604	38.52	5160	5200	5040	6700	3620	5160	5100.52	1.05	0	-9671	5520	5340	5230	5050	4940	5285	4995	290	1540	500	3610	10	1	57930864	2937	12.04	2.32	12	0.22	421.00	2188.00	7450	20240215	-31.95	4250	20240604	19.29	7450	-31.95	20240215	4250	19.29	20240604	7450	-31.95	20240215	4250	19.29	20240604	7.87	N	099430	500	289 억		608045	N	N	6	N	00	N
127	20241010	100746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	-40	5	-0.78	470259100	91979	27.33	5160	5200	5060	6700	3620	5160	5112.53	1.05	0	-1241	5520	5340	5230	5050	4940	5285	4995	290	1540	500	3610	10	1	57930864	2966	12.16	2.34	12	0.16	421.00	2188.00	7450	20240215	-31.28	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	7450	-31.28	20240215	4250	20.47	20240604	7.87	N	099430	500	289 억		608045	N	N	6	N	00	N
128	20241010	090749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	10	2	0.19	62656290	12135	3.61	5160	5200	5140	6700	3620	5160	5163.35	1.05	0	1922	5520	5340	5230	5050	4940	5285	4995	290	1540	500	3610	10	1	57930864	2995	12.28	2.36	12	0.02	421.00	2188.00	7450	20240215	-30.60	4250	20240604	21.65	7450	-30.60	20240215	4250	21.65	20240604	7450	-30.60	20240215	4250	21.65	20240604	7.87	N	099430	500	289 억		608045	N	N	6	N	00	N
129	20241008	160742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-170	5	-3.19	1715502920	326070	114.95	5300	5410	5120	6920	3740	5330	5261.19	1.13	0	-46874	5476	5402	5276	5202	5076	5440	5240	290	1590	500	3730	10	1	57930864	2989	12.26	2.36	12	0.56	421.00	2188.00	7450	20240215	-30.74	4250	20240604	21.41	7450	-30.74	20240215	4250	21.41	20240604	7450	-30.74	20240215	4250	21.41	20240604	7.85	N	099430	500	289 억		653286	N	N	6	N	00	N
130	20241008	150747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-160	5	-3.00	1595256770	302830	106.76	5300	5410	5120	6920	3740	5330	5267.82	1.13	0	-33930	5476	5402	5276	5202	5076	5440	5240	290	1590	500	3730	10	1	57930864	2995	12.28	2.36	12	0.52	421.00	2188.00	7450	20240215	-30.60	4250	20240604	21.65	7450	-30.60	20240215	4250	21.65	20240604	7450	-30.60	20240215	4250	21.65	20240604	7.85	N	099430	500	289 억		653286	N	N	1	N	00	N
131	20241008	140744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-130	5	-2.44	1226208090	231416	81.58	5300	5410	5190	6920	3740	5330	5298.71	1.13	0	-19252	5476	5402	5276	5202	5076	5440	5240	290	1590	500	3730	10	1	57930864	3012	12.35	2.38	12	0.40	421.00	2188.00	7450	20240215	-30.20	4250	20240604	22.35	7450	-30.20	20240215	4250	22.35	20240604	7450	-30.20	20240215	4250	22.35	20240604	7.85	N	099430	500	289 억		653286	N	N	1	N	00	N
132	20241008	130743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	10	2	0.19	841693280	157884	55.66	5300	5410	5210	6920	3740	5330	5331.09	1.13	0	6753	5476	5402	5276	5202	5076	5440	5240	290	1590	500	3730	10	1	57930864	3094	12.68	2.44	12	0.27	421.00	2188.00	7450	20240215	-28.32	4250	20240604	25.65	7450	-28.32	20240215	4250	25.65	20240604	7450	-28.32	20240215	4250	25.65	20240604	7.85	N	099430	500	289 억		653286	N	N	1	N	00	N
133	20241008	120744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-30	5	-0.56	770548580	144520	50.95	5300	5410	5210	6920	3740	5330	5331.78	1.13	0	12192	5476	5402	5276	5202	5076	5440	5240	290	1590	500	3730	10	1	57930864	3070	12.59	2.42	12	0.25	421.00	2188.00	7450	20240215	-28.86	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	7450	-28.86	20240215	4250	24.71	20240604	7.85	N	099430	500	289 억		653286	N	N	1	N	00	N
134	20241008	110743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	0	3	0.00	683953500	128139	45.17	5300	5410	5210	6920	3740	5330	5337.59	1.13	0	20849	5476	5402	5276	5202	5076	5440	5240	290	1590	500	3730	10	1	57930864	3088	12.66	2.44	12	0.22	421.00	2188.00	7450	20240215	-28.46	4250	20240604	25.41	7450	-28.46	20240215	4250	25.41	20240604	7450	-28.46	20240215	4250	25.41	20240604	7.85	N	099430	500	289 억		653286	N	N	1	N	00	N
135	20241008	100745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	0	3	0.00	501449100	93777	33.06	5300	5410	5210	6920	3740	5330	5347.26	1.13	0	19313	5476	5402	5276	5202	5076	5440	5240	290	1590	500	3730	10	1	57930864	3088	12.66	2.44	12	0.16	421.00	2188.00	7450	20240215	-28.46	4250	20240604	25.41	7450	-28.46	20240215	4250	25.41	20240604	7450	-28.46	20240215	4250	25.41	20240604	7.85	N	099430	500	289 억		653286	N	N	1	N	00	N
136	20241008	090744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	0	3	0.00	32781240	6226	2.19	5300	5350	5210	6920	3740	5330	5264.80	1.13	0	4	5476	5402	5276	5202	5076	5440	5240	290	1590	500	3730	10	1	57930864	3088	12.66	2.44	12	0.01	421.00	2188.00	7450	20240215	-28.46	4250	20240604	25.41	7450	-28.46	20240215	4250	25.41	20240604	7450	-28.46	20240215	4250	25.41	20240604	7.85	N	099430	500	289 억		653286	N	N	1	N	00	N
137	20241007	160748	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	180	2	3.50	1490885550	282707	215.08	5170	5350	5150	6690	3610	5150	5273.40	1.02	0	65214	5270	5210	5130	5070	4990	5240	5100	290	1540	500	3600	10	1	57930864	3088	12.66	2.44	12	0.49	421.00	2188.00	7450	20240215	-28.46	4250	20240604	25.41	7450	-28.46	20240215	4250	25.41	20240604	7450	-28.46	20240215	4250	25.41	20240604	7.52	N	099430	500	289 억		590887	N	N	1	N	00	N
138	20241007	150720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	180	2	3.50	1400894080	265817	202.23	5170	5350	5150	6690	3610	5150	5270.17	1.02	0	66675	5270	5210	5130	5070	4990	5240	5100	290	1540	500	3600	10	1	57930864	3088	12.66	2.44	12	0.46	421.00	2188.00	7450	20240215	-28.46	4250	20240604	25.41	7450	-28.46	20240215	4250	25.41	20240604	7450	-28.46	20240215	4250	25.41	20240604	7.52	N	099430	500	289 억		590887	N	N	4719	N	00	N
139	20241007	140749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	150	2	2.91	1259366870	239141	181.94	5170	5350	5150	6690	3610	5150	5266.24	1.02	0	65814	5270	5210	5130	5070	4990	5240	5100	290	1540	500	3600	10	1	57930864	3070	12.59	2.42	12	0.41	421.00	2188.00	7450	20240215	-28.86	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	7450	-28.86	20240215	4250	24.71	20240604	7.52	N	099430	500	289 억		590887	N	N	4719	N	00	N
140	20241007	130719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	150	2	2.91	1215466860	230854	175.63	5170	5350	5150	6690	3610	5150	5265.11	1.02	0	63721	5270	5210	5130	5070	4990	5240	5100	290	1540	500	3600	10	1	57930864	3070	12.59	2.42	12	0.40	421.00	2188.00	7450	20240215	-28.86	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	7450	-28.86	20240215	4250	24.71	20240604	7.52	N	099430	500	289 억		590887	N	N	4719	N	00	N
141	20241007	120754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	170	2	3.30	1083890600	206109	156.81	5170	5350	5150	6690	3610	5150	5258.85	1.02	0	52483	5270	5210	5130	5070	4990	5240	5100	290	1540	500	3600	10	1	57930864	3082	12.64	2.43	12	0.36	421.00	2188.00	7450	20240215	-28.59	4250	20240604	25.18	7450	-28.59	20240215	4250	25.18	20240604	7450	-28.59	20240215	4250	25.18	20240604	7.52	N	099430	500	289 억		590887	N	N	4719	N	00	N
142	20241007	110708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	140	2	2.72	976561850	185863	141.40	5170	5350	5150	6690	3610	5150	5254.23	1.02	0	43137	5270	5210	5130	5070	4990	5240	5100	290	1540	500	3600	10	1	57930864	3065	12.57	2.42	12	0.32	421.00	2188.00	7450	20240215	-28.99	4250	20240604	24.47	7450	-28.99	20240215	4250	24.47	20240604	7450	-28.99	20240215	4250	24.47	20240604	7.52	N	099430	500	289 억		590887	N	N	4719	N	00	N
143	20241007	100709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	100	2	1.94	421727350	81167	61.75	5170	5260	5150	6690	3610	5150	5195.83	1.02	0	35243	5270	5210	5130	5070	4990	5240	5100	290	1540	500	3600	10	1	57930864	3041	12.47	2.40	12	0.14	421.00	2188.00	7450	20240215	-29.53	4250	20240604	23.53	7450	-29.53	20240215	4250	23.53	20240604	7450	-29.53	20240215	4250	23.53	20240604	7.52	N	099430	500	289 억		590887	N	N	4719	N	00	N
144	20241007	090743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	20	2	0.39	73728150	14244	10.84	5170	5210	5160	6690	3610	5150	5176.18	1.02	0	-527	5270	5210	5130	5070	4990	5240	5100	290	1540	500	3600	10	1	57930864	2995	12.28	2.36	12	0.02	421.00	2188.00	7450	20240215	-30.60	4250	20240604	21.65	7450	-30.60	20240215	4250	21.65	20240604	7450	-30.60	20240215	4250	21.65	20240604	7.52	N	099430	500	289 억		590887	N	N	4719	N	00	N
145	20241004	160648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	40	2	0.78	671874130	131024	29.28	5060	5190	5050	6640	3580	5110	5127.84	1.00	0	11257	5236	5172	5086	5022	4936	5130	4980	290	1530	500	3570	10	1	57930864	2983	12.23	2.35	12	0.23	421.00	2188.00	7450	20240215	-30.87	4250	20240604	21.18	7450	-30.87	20240215	4250	21.18	20240604	7450	-30.87	20240215	4250	21.18	20240604	7.47	N	099430	500	289 억		580146	N	N	4719	N	00	N
146	20241004	150658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	20	2	0.39	571163590	111443	24.90	5060	5190	5050	6640	3580	5110	5125.16	1.00	0	18119	5236	5172	5086	5022	4936	5130	4980	290	1530	500	3570	10	1	57930864	2972	12.19	2.34	12	0.19	421.00	2188.00	7450	20240215	-31.14	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	7450	-31.14	20240215	4250	20.71	20240604	7.47	N	099430	500	289 억		580146	N	N	0	N	00	N
147	20241004	140656	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	20	2	0.39	529075780	103209	23.06	5060	5190	5050	6640	3580	5110	5126.26	1.00	0	17707	5236	5172	5086	5022	4936	5130	4980	290	1530	500	3570	10	1	57930864	2972	12.19	2.34	12	0.18	421.00	2188.00	7450	20240215	-31.14	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	7450	-31.14	20240215	4250	20.71	20240604	7.47	N	099430	500	289 억		580146	N	N	0	N	00	N
148	20241004	130656	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	10	2	0.20	402395470	78441	17.53	5060	5190	5050	6640	3580	5110	5129.91	1.00	0	17133	5236	5172	5086	5022	4936	5130	4980	290	1530	500	3570	10	1	57930864	2966	12.16	2.34	12	0.14	421.00	2188.00	7450	20240215	-31.28	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	7450	-31.28	20240215	4250	20.47	20240604	7.47	N	099430	500	289 억		580146	N	N	0	N	00	N
149	20241004	120654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	50	2	0.98	333751240	65071	14.54	5060	5190	5050	6640	3580	5110	5129.03	1.00	0	14635	5236	5172	5086	5022	4936	5130	4980	290	1530	500	3570	10	1	57930864	2989	12.26	2.36	12	0.11	421.00	2188.00	7450	20240215	-30.74	4250	20240604	21.41	7450	-30.74	20240215	4250	21.41	20240604	7450	-30.74	20240215	4250	21.41	20240604	7.47	N	099430	500	289 억		580146	N	N	0	N	00	N
150	20241004	110650	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	80	2	1.57	291552230	56889	12.71	5060	5190	5050	6640	3580	5110	5124.93	1.00	0	15228	5236	5172	5086	5022	4936	5130	4980	290	1530	500	3570	10	1	57930864	3007	12.33	2.37	12	0.10	421.00	2188.00	7450	20240215	-30.34	4250	20240604	22.12	7450	-30.34	20240215	4250	22.12	20240604	7450	-30.34	20240215	4250	22.12	20240604	7.47	N	099430	500	289 억		580146	N	N	0	N	00	N
151	20241004	100651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	30	2	0.59	151480460	29750	6.65	5060	5190	5050	6640	3580	5110	5091.78	1.00	0	5469	5236	5172	5086	5022	4936	5130	4980	290	1530	500	3570	10	1	57930864	2978	12.21	2.35	12	0.05	421.00	2188.00	7450	20240215	-31.01	4250	20240604	20.94	7450	-31.01	20240215	4250	20.94	20240604	7450	-31.01	20240215	4250	20.94	20240604	7.47	N	099430	500	289 억		580146	N	N	0	N	00	N
152	20241004	090651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	30	2	0.59	16924270	3336	0.75	5060	5190	5060	6640	3580	5110	5073.22	1.00	0	423	5236	5172	5086	5022	4936	5130	4980	290	1530	500	3570	10	1	57930864	2978	12.21	2.35	12	0.01	421.00	2188.00	7450	20240215	-31.01	4250	20240604	20.94	7450	-31.01	20240215	4250	20.94	20240604	7450	-31.01	20240215	4250	20.94	20240604	7.47	N	099430	500	289 억		580146	N	N	0	N	00	N
153	20241002	160648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-90	5	-1.73	2264558140	447026	230.87	5150	5150	5000	6760	3640	5200	5065.82	0.99	0	426	5313	5256	5203	5146	5093	5230	5120	290	1560	500	3640	10	1	57930864	2960	12.14	2.34	12	0.77	421.00	2188.00	7450	20240215	-31.41	4250	20240604	20.24	7450	-31.41	20240215	4250	20.24	20240604	7450	-31.41	20240215	4250	20.24	20240604	7.44	N	099430	500	289 억		571430	N	N	94	N	00	N
154	20241002	150658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-140	5	-2.69	2140787200	422666	218.29	5150	5150	5000	6760	3640	5200	5064.95	0.99	0	11670	5313	5256	5203	5146	5093	5230	5120	290	1560	500	3640	10	1	57930864	2931	12.02	2.31	12	0.73	421.00	2188.00	7450	20240215	-32.08	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	7450	-32.08	20240215	4250	19.06	20240604	7.44	N	099430	500	289 억		571430	N	N	94	N	00	N
155	20241002	140656	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-120	5	-2.31	2000830560	394994	204.00	5150	5150	5000	6760	3640	5200	5065.46	0.99	0	12515	5313	5256	5203	5146	5093	5230	5120	290	1560	500	3640	10	1	57930864	2943	12.07	2.32	12	0.68	421.00	2188.00	7450	20240215	-31.81	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	7450	-31.81	20240215	4250	19.53	20240604	7.44	N	099430	500	289 억		571430	N	N	94	N	00	N
156	20241002	130648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-110	5	-2.12	1469769600	289910	149.73	5150	5150	5000	6760	3640	5200	5069.73	0.99	0	8981	5313	5256	5203	5146	5093	5230	5120	290	1560	500	3640	10	1	57930864	2949	12.09	2.33	12	0.50	421.00	2188.00	7450	20240215	-31.68	4250	20240604	19.76	7450	-31.68	20240215	4250	19.76	20240604	7450	-31.68	20240215	4250	19.76	20240604	7.44	N	099430	500	289 억		571430	N	N	94	N	00	N
157	20241002	120647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-130	5	-2.50	1391135710	274462	141.75	5150	5150	5000	6760	3640	5200	5068.58	0.99	0	11809	5313	5256	5203	5146	5093	5230	5120	290	1560	500	3640	10	1	57930864	2937	12.04	2.32	12	0.47	421.00	2188.00	7450	20240215	-31.95	4250	20240604	19.29	7450	-31.95	20240215	4250	19.29	20240604	7450	-31.95	20240215	4250	19.29	20240604	7.44	N	099430	500	289 억		571430	N	N	94	N	00	N
158	20241002	110639	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-70	5	-1.35	748502900	147466	76.16	5150	5150	5050	6760	3640	5200	5075.74	0.99	0	-1676	5313	5256	5203	5146	5093	5230	5120	290	1560	500	3640	10	1	57930864	2972	12.19	2.34	12	0.25	421.00	2188.00	7450	20240215	-31.14	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	7450	-31.14	20240215	4250	20.71	20240604	7.44	N	099430	500	289 억		571430	N	N	94	N	00	N
159	20241002	100638	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-90	5	-1.73	582452660	114931	59.36	5150	5150	5050	6760	3640	5200	5067.81	0.99	0	11905	5313	5256	5203	5146	5093	5230	5120	290	1560	500	3640	10	1	57930864	2960	12.14	2.34	12	0.20	421.00	2188.00	7450	20240215	-31.41	4250	20240604	20.24	7450	-31.41	20240215	4250	20.24	20240604	7450	-31.41	20240215	4250	20.24	20240604	7.44	N	099430	500	289 억		571430	N	N	94	N	00	N
160	20241002	090637	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	-50	5	-0.96	51101610	10029	5.18	5150	5150	5070	6760	3640	5200	5095.07	0.99	0	3846	5313	5256	5203	5146	5093	5230	5120	290	1560	500	3640	10	1	57930864	2983	12.23	2.35	12	0.02	421.00	2188.00	7450	20240215	-30.87	4250	20240604	21.18	7450	-30.87	20240215	4250	21.18	20240604	7450	-30.87	20240215	4250	21.18	20240604	7.44	N	099430	500	289 억		571430	N	N	94	N	00	N