KissMeData/006620/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	160228	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	-50	5	-0.92	719755280	133680	142.01	5450	5470	5310	7080	3820	5450	5384.17	1.89	0	6491	5656	5552	5496	5392	5336	5525	5365	142	1630	500	3480	10	1	28464992	1537	13.01	1.31	12	0.47	415.00	4129.00	8990	20240724	-39.93	4615	20231024	17.01	8990	-39.93	20240724	5310	1.69	20241031	8990	-39.93	20240724	4730	14.16	20231031	4.73	N	006620	500	142 억		538396	N	N	29	N	00	N
3	20241031	150231	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5460	10	2	0.18	666609510	123878	131.60	5450	5470	5310	7080	3820	5450	5381.18	1.89	0	8175	5656	5552	5496	5392	5336	5525	5365	142	1630	500	3480	10	1	28464992	1554	13.16	1.32	12	0.44	415.00	4129.00	8990	20240724	-39.27	4615	20231024	18.31	8990	-39.27	20240724	5310	2.82	20241031	8990	-39.27	20240724	4730	15.43	20231031	4.73	N	006620	500	142 억		538396	N	N	0	N	00	N
4	20241031	140230	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5420	-30	5	-0.55	621930710	115646	122.85	5450	5470	5310	7080	3820	5450	5377.88	1.89	0	11541	5656	5552	5496	5392	5336	5525	5365	142	1630	500	3480	10	1	28464992	1543	13.06	1.31	12	0.41	415.00	4129.00	8990	20240724	-39.71	4615	20231024	17.44	8990	-39.71	20240724	5310	2.07	20241031	8990	-39.71	20240724	4730	14.59	20231031	4.73	N	006620	500	142 억		538396	N	N	0	N	00	N
5	20241031	130230	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5460	10	2	0.18	375837420	70045	74.41	5450	5470	5310	7080	3820	5450	5365.66	1.89	0	-2685	5656	5552	5496	5392	5336	5525	5365	142	1630	500	3480	10	1	28464992	1554	13.16	1.32	12	0.25	415.00	4129.00	8990	20240724	-39.27	4615	20231024	18.31	8990	-39.27	20240724	5310	2.82	20241031	8990	-39.27	20240724	4730	15.43	20231031	4.73	N	006620	500	142 억		538396	N	N	0	N	00	N
6	20241031	120230	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5390	-60	5	-1.10	288732360	53972	57.33	5450	5450	5310	7080	3820	5450	5349.67	1.89	0	-480	5656	5552	5496	5392	5336	5525	5365	142	1630	500	3480	10	1	28464992	1534	12.99	1.31	12	0.19	415.00	4129.00	8990	20240724	-40.04	4615	20231024	16.79	8990	-40.04	20240724	5310	1.51	20241031	8990	-40.04	20240724	4730	13.95	20231031	4.73	N	006620	500	142 억		538396	N	N	0	N	00	N
7	20241031	110231	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5350	-100	5	-1.83	245763380	45964	48.83	5450	5450	5310	7080	3820	5450	5346.87	1.89	0	-2746	5656	5552	5496	5392	5336	5525	5365	142	1630	500	3480	10	1	28464992	1523	12.89	1.30	12	0.16	415.00	4129.00	8990	20240724	-40.49	4615	20231024	15.93	8990	-40.49	20240724	5310	0.75	20241031	8990	-40.49	20240724	4730	13.11	20231031	4.73	N	006620	500	142 억		538396	N	N	0	N	00	N
8	20241031	100231	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5340	-110	5	-2.02	194318550	36323	38.59	5450	5450	5310	7080	3820	5450	5349.74	1.89	0	-3270	5656	5552	5496	5392	5336	5525	5365	142	1630	500	3480	10	1	28464992	1520	12.87	1.29	12	0.13	415.00	4129.00	8990	20240724	-40.60	4615	20231024	15.71	8990	-40.60	20240724	5310	0.56	20241031	8990	-40.60	20240724	4730	12.90	20231031	4.73	N	006620	500	142 억		538396	N	N	0	N	00	N
9	20241031	090230	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5380	-70	5	-1.28	28322140	5223	5.55	5450	5450	5370	7080	3820	5450	5422.58	1.89	0	-1954	5656	5552	5496	5392	5336	5525	5365	142	1630	500	3480	10	1	28464992	1531	12.96	1.30	12	0.02	415.00	4129.00	8990	20240724	-40.16	4615	20231024	16.58	8990	-40.16	20240724	5320	1.13	20240228	8990	-40.16	20240724	4730	13.74	20231031	4.73	N	006620	500	142 억		538396	N	N	0	N	00	N
10	20241030	160229	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	-110	5	-1.98	516234300	93802	114.86	5520	5600	5440	7220	3900	5560	5503.74	1.91	0	-5978	5640	5600	5540	5500	5440	5620	5520	142	1660	500	3550	10	1	28464992	1551	13.13	1.32	12	0.33	415.00	4129.00	8990	20240724	-39.38	4615	20231024	18.09	8990	-39.38	20240724	5320	2.44	20240228	8990	-39.38	20240724	4730	15.22	20231031	4.73	N	006620	500	142 억		544568	N	N	0	N	00	N
11	20241030	150233	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5470	-90	5	-1.62	465491200	84504	103.48	5520	5600	5440	7220	3900	5560	5508.51	1.91	0	-3273	5640	5600	5540	5500	5440	5620	5520	142	1660	500	3550	10	1	28464992	1557	13.18	1.32	12	0.30	415.00	4129.00	8990	20240724	-39.15	4615	20231024	18.53	8990	-39.15	20240724	5320	2.82	20240228	8990	-39.15	20240724	4730	15.64	20231031	4.73	N	006620	500	142 억		544568	N	N	0	N	00	N
12	20241030	140231	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5500	-60	5	-1.08	352701500	63847	78.18	5520	5600	5480	7220	3900	5560	5524.17	1.91	0	-3198	5640	5600	5540	5500	5440	5620	5520	142	1660	500	3550	10	1	28464992	1566	13.25	1.33	12	0.22	415.00	4129.00	8990	20240724	-38.82	4615	20231024	19.18	8990	-38.82	20240724	5320	3.38	20240228	8990	-38.82	20240724	4730	16.28	20231031	4.73	N	006620	500	142 억		544568	N	N	0	N	00	N
13	20241030	130232	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5560	0	3	0.00	150228510	27077	33.16	5520	5600	5520	7220	3900	5560	5548.20	1.91	0	-9082	5640	5600	5540	5500	5440	5620	5520	142	1660	500	3550	10	1	28464992	1583	13.40	1.35	12	0.10	415.00	4129.00	8990	20240724	-38.15	4615	20231024	20.48	8990	-38.15	20240724	5320	4.51	20240228	8990	-38.15	20240724	4730	17.55	20231031	4.73	N	006620	500	142 억		544568	N	N	0	N	00	N
14	20241030	120231	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	-20	5	-0.36	118716500	21387	26.19	5520	5600	5520	7220	3900	5560	5550.87	1.91	0	-7495	5640	5600	5540	5500	5440	5620	5520	142	1660	500	3550	10	1	28464992	1577	13.35	1.34	12	0.08	415.00	4129.00	8990	20240724	-38.38	4615	20231024	20.04	8990	-38.38	20240724	5320	4.14	20240228	8990	-38.38	20240724	4730	17.12	20231031	4.73	N	006620	500	142 억		544568	N	N	0	N	00	N
15	20241030	110230	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	-20	5	-0.36	96589340	17400	21.31	5520	5600	5520	7220	3900	5560	5551.11	1.91	0	-5759	5640	5600	5540	5500	5440	5620	5520	142	1660	500	3550	10	1	28464992	1577	13.35	1.34	12	0.06	415.00	4129.00	8990	20240724	-38.38	4615	20231024	20.04	8990	-38.38	20240724	5320	4.14	20240228	8990	-38.38	20240724	4730	17.12	20231031	4.73	N	006620	500	142 억		544568	N	N	0	N	00	N
16	20241030	100229	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	-20	5	-0.36	80789750	14550	17.82	5520	5600	5520	7220	3900	5560	5552.56	1.91	0	-5403	5640	5600	5540	5500	5440	5620	5520	142	1660	500	3550	10	1	28464992	1577	13.35	1.34	12	0.05	415.00	4129.00	8990	20240724	-38.38	4615	20231024	20.04	8990	-38.38	20240724	5320	4.14	20240228	8990	-38.38	20240724	4730	17.12	20231031	4.73	N	006620	500	142 억		544568	N	N	0	N	00	N
17	20241030	090231	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	-10	5	-0.18	17781280	3218	3.94	5520	5590	5520	7220	3900	5560	5525.57	1.91	0	344	5640	5600	5540	5500	5440	5620	5520	142	1660	500	3550	10	1	28464992	1580	13.37	1.34	12	0.01	415.00	4129.00	8990	20240724	-38.26	4615	20231024	20.26	8990	-38.26	20240724	5320	4.32	20240228	8990	-38.26	20240724	4730	17.34	20231031	4.73	N	006620	500	142 억		544568	N	N	0	N	00	N
18	20241029	160224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5560	20	2	0.36	449662810	81559	67.71	5510	5580	5480	7200	3880	5540	5513.34	1.91	0	521	5673	5606	5513	5446	5353	5640	5480	142	1660	500	3540	10	1	28464992	1583	13.40	1.35	12	0.29	415.00	4129.00	8990	20240724	-38.15	4615	20231024	20.48	8990	-38.15	20240724	5320	4.51	20240228	8990	-38.15	20240724	4730	17.55	20231031	4.69	N	006620	500	142 억		544045	N	N	0	N	00	N
19	20241029	150228	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	10	2	0.18	427400350	77558	64.39	5510	5570	5480	7200	3880	5540	5510.72	1.91	0	1001	5673	5606	5513	5446	5353	5640	5480	142	1660	500	3540	10	1	28464992	1580	13.37	1.34	12	0.27	415.00	4129.00	8990	20240724	-38.26	4615	20231024	20.26	8990	-38.26	20240724	5320	4.32	20240228	8990	-38.26	20240724	4730	17.34	20231031	4.69	N	006620	500	142 억		544045	N	N	0	N	00	N
20	20241029	140225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5520	-20	5	-0.36	257015120	46634	38.71	5510	5570	5490	7200	3880	5540	5511.32	1.91	0	-6244	5673	5606	5513	5446	5353	5640	5480	142	1660	500	3540	10	1	28464992	1571	13.30	1.34	12	0.16	415.00	4129.00	8990	20240724	-38.60	4615	20231024	19.61	8990	-38.60	20240724	5320	3.76	20240228	8990	-38.60	20240724	4730	16.70	20231031	4.69	N	006620	500	142 억		544045	N	N	0	N	00	N
21	20241029	130226	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5520	-20	5	-0.36	215494120	39103	32.46	5510	5570	5490	7200	3880	5540	5510.93	1.91	0	-4893	5673	5606	5513	5446	5353	5640	5480	142	1660	500	3540	10	1	28464992	1571	13.30	1.34	12	0.14	415.00	4129.00	8990	20240724	-38.60	4615	20231024	19.61	8990	-38.60	20240724	5320	3.76	20240228	8990	-38.60	20240724	4730	16.70	20231031	4.69	N	006620	500	142 억		544045	N	N	0	N	00	N
22	20241029	120226	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5510	-30	5	-0.54	178276020	32355	26.86	5510	5570	5490	7200	3880	5540	5510.00	1.91	0	-1154	5673	5606	5513	5446	5353	5640	5480	142	1660	500	3540	10	1	28464992	1568	13.28	1.33	12	0.11	415.00	4129.00	8990	20240724	-38.71	4615	20231024	19.39	8990	-38.71	20240724	5320	3.57	20240228	8990	-38.71	20240724	4730	16.49	20231031	4.69	N	006620	500	142 억		544045	N	N	0	N	00	N
23	20241029	110225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5500	-40	5	-0.72	155603580	28235	23.44	5510	5570	5490	7200	3880	5540	5511.02	1.91	0	-717	5673	5606	5513	5446	5353	5640	5480	142	1660	500	3540	10	1	28464992	1566	13.25	1.33	12	0.10	415.00	4129.00	8990	20240724	-38.82	4615	20231024	19.18	8990	-38.82	20240724	5320	3.38	20240228	8990	-38.82	20240724	4730	16.28	20231031	4.69	N	006620	500	142 억		544045	N	N	0	N	00	N
24	20241029	100226	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5530	-10	5	-0.18	66320490	12016	9.98	5510	5570	5500	7200	3880	5540	5519.35	1.91	0	-2362	5673	5606	5513	5446	5353	5640	5480	142	1660	500	3540	10	1	28464992	1574	13.33	1.34	12	0.04	415.00	4129.00	8990	20240724	-38.49	4615	20231024	19.83	8990	-38.49	20240724	5320	3.95	20240228	8990	-38.49	20240724	4730	16.91	20231031	4.69	N	006620	500	142 억		544045	N	N	0	N	00	N
25	20241028	160224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	90	2	1.65	662787330	120113	68.32	5440	5580	5420	7080	3820	5450	5518.30	1.83	0	22901	5656	5552	5486	5382	5316	5520	5350	142	1630	500	3480	10	1	28464992	1577	13.35	1.34	12	0.42	415.00	4129.00	8990	20240724	-38.38	4615	20231024	20.04	8990	-38.38	20240724	5320	4.14	20240228	8990	-38.38	20240724	4730	17.12	20231031	4.71	N	006620	500	142 억		521131	N	N	0	N	00	N
26	20241028	150225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5580	130	2	2.39	604755160	109667	62.38	5440	5580	5420	7080	3820	5450	5514.75	1.83	0	25373	5656	5552	5486	5382	5316	5520	5350	142	1630	500	3480	10	1	28464992	1588	13.45	1.35	12	0.39	415.00	4129.00	8990	20240724	-37.93	4615	20231024	20.91	8990	-37.93	20240724	5320	4.89	20240228	8990	-37.93	20240724	4730	17.97	20231031	4.71	N	006620	500	142 억		521131	N	N	0	N	00	N
27	20241028	140226	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5510	60	2	1.10	505896100	91863	52.25	5440	5560	5420	7080	3820	5450	5507.37	1.83	0	21716	5656	5552	5486	5382	5316	5520	5350	142	1630	500	3480	10	1	28464992	1568	13.28	1.33	12	0.32	415.00	4129.00	8990	20240724	-38.71	4615	20231024	19.39	8990	-38.71	20240724	5320	3.57	20240228	8990	-38.71	20240724	4730	16.49	20231031	4.71	N	006620	500	142 억		521131	N	N	0	N	00	N
28	20241028	130225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	90	2	1.65	346502100	62922	35.79	5440	5560	5420	7080	3820	5450	5507.29	1.83	0	6228	5656	5552	5486	5382	5316	5520	5350	142	1630	500	3480	10	1	28464992	1577	13.35	1.34	12	0.22	415.00	4129.00	8990	20240724	-38.38	4615	20231024	20.04	8990	-38.38	20240724	5320	4.14	20240228	8990	-38.38	20240724	4730	17.12	20231031	4.71	N	006620	500	142 억		521131	N	N	0	N	00	N
29	20241028	120226	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5520	70	2	1.28	297383170	54037	30.73	5440	5560	5420	7080	3820	5450	5503.81	1.83	0	5087	5656	5552	5486	5382	5316	5520	5350	142	1630	500	3480	10	1	28464992	1571	13.30	1.34	12	0.19	415.00	4129.00	8990	20240724	-38.60	4615	20231024	19.61	8990	-38.60	20240724	5320	3.76	20240228	8990	-38.60	20240724	4730	16.70	20231031	4.71	N	006620	500	142 억		521131	N	N	0	N	00	N
30	20241028	110213	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5510	60	2	1.10	259967550	47240	26.87	5440	5560	5420	7080	3820	5450	5503.67	1.83	0	3416	5656	5552	5486	5382	5316	5520	5350	142	1630	500	3480	10	1	28464992	1568	13.28	1.33	12	0.17	415.00	4129.00	8990	20240724	-38.71	4615	20231024	19.39	8990	-38.71	20240724	5320	3.57	20240228	8990	-38.71	20240724	4730	16.49	20231031	4.71	N	006620	500	142 억		521131	N	N	0	N	00	N
31	20241028	100223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5500	50	2	0.92	175864490	32010	18.21	5440	5560	5420	7080	3820	5450	5494.72	1.83	0	7217	5656	5552	5486	5382	5316	5520	5350	142	1630	500	3480	10	1	28464992	1566	13.25	1.33	12	0.11	415.00	4129.00	8990	20240724	-38.82	4615	20231024	19.18	8990	-38.82	20240724	5320	3.38	20240228	8990	-38.82	20240724	4730	16.28	20231031	4.71	N	006620	500	142 억		521131	N	N	0	N	00	N
32	20241028	090224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5490	40	2	0.73	25544280	4672	2.66	5440	5540	5420	7080	3820	5450	5469.55	1.83	0	-25	5656	5552	5486	5382	5316	5520	5350	142	1630	500	3480	10	1	28464992	1563	13.23	1.33	12	0.02	415.00	4129.00	8990	20240724	-38.93	4615	20231024	18.96	8990	-38.93	20240724	5320	3.20	20240228	8990	-38.93	20240724	4730	16.07	20231031	4.71	N	006620	500	142 억		521131	N	N	0	N	00	N
33	20241025	160222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	-130	5	-2.33	942598640	172212	99.16	5560	5590	5420	7250	3910	5580	5472.30	1.95	0	-33282	5760	5670	5610	5520	5460	5640	5490	142	1670	500	3570	10	1	28464992	1551	13.13	1.32	12	0.60	415.00	4129.00	8990	20240724	-39.38	4615	20231024	18.09	8990	-39.38	20240724	5320	2.44	20240228	8990	-39.38	20240724	4730	15.22	20231031	4.87	N	006620	500	142 억		554641	N	N	0	N	00	N
34	20241025	150225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5470	-110	5	-1.97	821220830	149969	86.35	5560	5590	5420	7250	3910	5580	5474.57	1.95	0	-24374	5760	5670	5610	5520	5460	5640	5490	142	1670	500	3570	10	1	28464992	1557	13.18	1.32	12	0.53	415.00	4129.00	8990	20240724	-39.15	4615	20231024	18.53	8990	-39.15	20240724	5320	2.82	20240228	8990	-39.15	20240724	4730	15.64	20231031	4.87	N	006620	500	142 억		554641	N	N	0	N	00	N
35	20241025	140225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	-130	5	-2.33	686974510	125269	72.13	5560	5590	5430	7250	3910	5580	5482.48	1.95	0	-20853	5760	5670	5610	5520	5460	5640	5490	142	1670	500	3570	10	1	28464992	1551	13.13	1.32	12	0.44	415.00	4129.00	8990	20240724	-39.38	4615	20231024	18.09	8990	-39.38	20240724	5320	2.44	20240228	8990	-39.38	20240724	4730	15.22	20231031	4.87	N	006620	500	142 억		554641	N	N	0	N	00	N
36	20241025	130225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5470	-110	5	-1.97	632322410	115268	66.37	5560	5590	5430	7250	3910	5580	5484.05	1.95	0	-22003	5760	5670	5610	5520	5460	5640	5490	142	1670	500	3570	10	1	28464992	1557	13.18	1.32	12	0.40	415.00	4129.00	8990	20240724	-39.15	4615	20231024	18.53	8990	-39.15	20240724	5320	2.82	20240228	8990	-39.15	20240724	4730	15.64	20231031	4.87	N	006620	500	142 억		554641	N	N	0	N	00	N
37	20241025	120225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5490	-90	5	-1.61	578451360	105443	60.71	5560	5590	5430	7250	3910	5580	5484.15	1.95	0	-21871	5760	5670	5610	5520	5460	5640	5490	142	1670	500	3570	10	1	28464992	1563	13.23	1.33	12	0.37	415.00	4129.00	8990	20240724	-38.93	4615	20231024	18.96	8990	-38.93	20240724	5320	3.20	20240228	8990	-38.93	20240724	4730	16.07	20231031	4.87	N	006620	500	142 억		554641	N	N	0	N	00	N
38	20241025	110224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5470	-110	5	-1.97	528538020	96285	55.44	5560	5590	5430	7250	3910	5580	5487.44	1.95	0	-22377	5760	5670	5610	5520	5460	5640	5490	142	1670	500	3570	10	1	28464992	1557	13.18	1.32	12	0.34	415.00	4129.00	8990	20240724	-39.15	4615	20231024	18.53	8990	-39.15	20240724	5320	2.82	20240228	8990	-39.15	20240724	4730	15.64	20231031	4.87	N	006620	500	142 억		554641	N	N	0	N	00	N
39	20241025	100225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	-130	5	-2.33	367412430	66732	38.42	5560	5590	5440	7250	3910	5580	5503.57	1.95	0	-14743	5760	5670	5610	5520	5460	5640	5490	142	1670	500	3570	10	1	28464992	1551	13.13	1.32	12	0.23	415.00	4129.00	8990	20240724	-39.38	4615	20231024	18.09	8990	-39.38	20240724	5320	2.44	20240228	8990	-39.38	20240724	4730	15.22	20231031	4.87	N	006620	500	142 억		554641	N	N	0	N	00	N
40	20241025	090224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	-30	5	-0.54	45972350	8262	4.76	5560	5590	5550	7250	3910	5580	5559.49	1.95	0	-3667	5760	5670	5610	5520	5460	5640	5490	142	1670	500	3570	10	1	28464992	1580	13.37	1.34	12	0.03	415.00	4129.00	8990	20240724	-38.26	4615	20231024	20.26	8990	-38.26	20240724	5320	4.32	20240228	8990	-38.26	20240724	4730	17.34	20231031	4.87	N	006620	500	142 억		554641	N	N	0	N	00	N
41	20241024	160223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5580	-120	5	-2.11	960875260	171630	70.51	5620	5700	5550	7410	3990	5700	5598.54	2.09	0	-40637	5993	5846	5733	5586	5473	5790	5530	142	1710	500	3640	10	1	28464992	1588	13.45	1.35	12	0.60	415.00	4129.00	8990	20240724	-37.93	4615	20231024	20.91	8990	-37.93	20240724	5320	4.89	20240228	8990	-37.93	20240724	4615	20.91	20231024	4.90	N	006620	500	142 억		595047	N	N	0	N	00	N
42	20241024	150224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5570	-130	5	-2.28	850050300	151731	62.33	5620	5700	5550	7410	3990	5700	5602.35	2.09	0	-35094	5993	5846	5733	5586	5473	5790	5530	142	1710	500	3640	10	1	28464992	1586	13.42	1.35	12	0.53	415.00	4129.00	8990	20240724	-38.04	4615	20231024	20.69	8990	-38.04	20240724	5320	4.70	20240228	8990	-38.04	20240724	4615	20.69	20231024	4.90	N	006620	500	142 억		595047	N	N	0	N	00	N
43	20241024	140223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5570	-130	5	-2.28	717301160	127911	52.55	5620	5700	5560	7410	3990	5700	5607.81	2.09	0	-32456	5993	5846	5733	5586	5473	5790	5530	142	1710	500	3640	10	1	28464992	1586	13.42	1.35	12	0.45	415.00	4129.00	8990	20240724	-38.04	4615	20231024	20.69	8990	-38.04	20240724	5320	4.70	20240228	8990	-38.04	20240724	4615	20.69	20231024	4.90	N	006620	500	142 억		595047	N	N	0	N	00	N
44	20241024	130224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	-110	5	-1.93	583497250	103957	42.71	5620	5700	5560	7410	3990	5700	5612.87	2.09	0	-23939	5993	5846	5733	5586	5473	5790	5530	142	1710	500	3640	10	1	28464992	1591	13.47	1.35	12	0.37	415.00	4129.00	8990	20240724	-37.82	4615	20231024	21.13	8990	-37.82	20240724	5320	5.08	20240228	8990	-37.82	20240724	4615	21.13	20231024	4.90	N	006620	500	142 억		595047	N	N	0	N	00	N
45	20241024	120223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5610	-90	5	-1.58	509249680	90687	37.25	5620	5700	5560	7410	3990	5700	5615.47	2.09	0	-19270	5993	5846	5733	5586	5473	5790	5530	142	1710	500	3640	10	1	28464992	1597	13.52	1.36	12	0.32	415.00	4129.00	8990	20240724	-37.60	4615	20231024	21.56	8990	-37.60	20240724	5320	5.45	20240228	8990	-37.60	20240724	4615	21.56	20231024	4.90	N	006620	500	142 억		595047	N	N	0	N	00	N
46	20241024	110224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5610	-90	5	-1.58	447489240	79659	32.72	5620	5700	5560	7410	3990	5700	5617.56	2.09	0	-20119	5993	5846	5733	5586	5473	5790	5530	142	1710	500	3640	10	1	28464992	1597	13.52	1.36	12	0.28	415.00	4129.00	8990	20240724	-37.60	4615	20231024	21.56	8990	-37.60	20240724	5320	5.45	20240228	8990	-37.60	20240724	4615	21.56	20231024	4.90	N	006620	500	142 억		595047	N	N	0	N	00	N
47	20241024	100224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5610	-90	5	-1.58	347857460	61886	25.42	5620	5700	5560	7410	3990	5700	5620.94	2.09	0	-16974	5993	5846	5733	5586	5473	5790	5530	142	1710	500	3640	10	1	28464992	1597	13.52	1.36	12	0.22	415.00	4129.00	8990	20240724	-37.60	4615	20231024	21.56	8990	-37.60	20240724	5320	5.45	20240228	8990	-37.60	20240724	4615	21.56	20231024	4.90	N	006620	500	142 억		595047	N	N	0	N	00	N
48	20241024	090209	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5660	-40	5	-0.70	91811260	16260	6.68	5620	5670	5620	7410	3990	5700	5646.45	2.09	0	1777	5993	5846	5733	5586	5473	5790	5530	142	1710	500	3640	10	1	28464992	1611	13.64	1.37	12	0.06	415.00	4129.00	8990	20240724	-37.04	4615	20231024	22.64	8990	-37.04	20240724	5320	6.39	20240228	8990	-37.04	20240724	4615	22.64	20231024	4.90	N	006620	500	142 억		595047	N	N	0	N	00	N
49	20241023	160224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	0	3	0.00	1354418680	236182	65.43	5790	5880	5620	7410	3990	5700	5734.88	2.04	0	13878	6060	5880	5790	5610	5520	5835	5565	142	1710	500	3640	10	1	28464992	1623	13.73	1.38	12	0.83	415.00	4129.00	8990	20240724	-36.60	4615	20231024	23.51	8990	-36.60	20240724	5320	7.14	20240228	8990	-36.60	20240724	4615	23.51	20231024	4.92	N	006620	500	142 억		581530	N	N	0	N	00	N
50	20241023	150225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5720	20	2	0.35	1291348900	225121	62.37	5790	5880	5620	7410	3990	5700	5736.24	2.04	0	14186	6060	5880	5790	5610	5520	5835	5565	142	1710	500	3640	10	1	28464992	1628	13.78	1.39	12	0.79	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	4.92	N	006620	500	142 억		581530	N	N	0	N	00	N
51	20241023	140227	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5670	-30	5	-0.53	1106393380	192705	53.38	5790	5880	5620	7410	3990	5700	5741.38	2.04	0	1029	6060	5880	5790	5610	5520	5835	5565	142	1710	500	3640	10	1	28464992	1614	13.66	1.37	12	0.68	415.00	4129.00	8990	20240724	-36.93	4615	20231024	22.86	8990	-36.93	20240724	5320	6.58	20240228	8990	-36.93	20240724	4615	22.86	20231024	4.92	N	006620	500	142 억		581530	N	N	0	N	00	N
52	20241023	130225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5670	-30	5	-0.53	890072570	154590	42.83	5790	5880	5620	7410	3990	5700	5757.63	2.04	0	-9150	6060	5880	5790	5610	5520	5835	5565	142	1710	500	3640	10	1	28464992	1614	13.66	1.37	12	0.54	415.00	4129.00	8990	20240724	-36.93	4615	20231024	22.86	8990	-36.93	20240724	5320	6.58	20240228	8990	-36.93	20240724	4615	22.86	20231024	4.92	N	006620	500	142 억		581530	N	N	0	N	00	N
53	20241023	120223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5720	20	2	0.35	801386920	138968	38.50	5790	5880	5620	7410	3990	5700	5766.70	2.04	0	-7905	6060	5880	5790	5610	5520	5835	5565	142	1710	500	3640	10	1	28464992	1628	13.78	1.39	12	0.49	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	4.92	N	006620	500	142 억		581530	N	N	0	N	00	N
54	20241023	110224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5720	20	2	0.35	731510110	126726	35.11	5790	5880	5620	7410	3990	5700	5772.38	2.04	0	-3616	6060	5880	5790	5610	5520	5835	5565	142	1710	500	3640	10	1	28464992	1628	13.78	1.39	12	0.45	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	4.92	N	006620	500	142 억		581530	N	N	0	N	00	N
55	20241023	100223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5780	80	2	1.40	466321110	80159	22.21	5790	5880	5730	7410	3990	5700	5817.45	2.04	0	7806	6060	5880	5790	5610	5520	5835	5565	142	1710	500	3640	10	1	28464992	1645	13.93	1.40	12	0.28	415.00	4129.00	8990	20240724	-35.71	4615	20231024	25.24	8990	-35.71	20240724	5320	8.65	20240228	8990	-35.71	20240724	4615	25.24	20231024	4.92	N	006620	500	142 억		581530	N	N	0	N	00	N
56	20241023	090223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5850	150	2	2.63	101447960	17379	4.81	5790	5880	5730	7410	3990	5700	5837.39	2.04	0	3025	6060	5880	5790	5610	5520	5835	5565	142	1710	500	3640	10	1	28464992	1665	14.10	1.42	12	0.06	415.00	4129.00	8990	20240724	-34.93	4615	20231024	26.76	8990	-34.93	20240724	5320	9.96	20240228	8990	-34.93	20240724	4615	26.76	20231024	4.92	N	006620	500	142 억		581530	N	N	0	N	00	N
57	20241022	160221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-220	5	-3.72	2073732490	358326	100.13	5930	5970	5700	7690	4150	5920	5787.37	1.97	0	21071	6253	6086	5973	5806	5693	6030	5750	142	1770	500	3780	10	1	28464992	1623	13.73	1.38	12	1.26	415.00	4129.00	8990	20240724	-36.60	4615	20231024	23.51	8990	-36.60	20240724	5320	7.14	20240228	8990	-36.60	20240724	4615	23.51	20231024	4.83	N	006620	500	142 억		560014	N	N	0	N	00	N
58	20241022	150223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5720	-200	5	-3.38	1905985670	328994	91.94	5930	5970	5700	7690	4150	5920	5793.38	1.97	0	21263	6253	6086	5973	5806	5693	6030	5750	142	1770	500	3780	10	1	28464992	1628	13.78	1.39	12	1.16	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	4.83	N	006620	500	142 억		560014	N	N	0	N	00	N
59	20241022	140225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5740	-180	5	-3.04	1756080500	302857	84.63	5930	5970	5700	7690	4150	5920	5798.38	1.97	0	28276	6253	6086	5973	5806	5693	6030	5750	142	1770	500	3780	10	1	28464992	1634	13.83	1.39	12	1.06	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	4.83	N	006620	500	142 억		560014	N	N	0	N	00	N
60	20241022	130223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5720	-200	5	-3.38	1644053060	283337	79.18	5930	5970	5700	7690	4150	5920	5802.47	1.97	0	29834	6253	6086	5973	5806	5693	6030	5750	142	1770	500	3780	10	1	28464992	1628	13.78	1.39	12	1.00	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	4.83	N	006620	500	142 억		560014	N	N	0	N	00	N
61	20241022	120223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5760	-160	5	-2.70	1459082530	251074	70.16	5930	5970	5700	7690	4150	5920	5811.36	1.97	0	36399	6253	6086	5973	5806	5693	6030	5750	142	1770	500	3780	10	1	28464992	1640	13.88	1.40	12	0.88	415.00	4129.00	8990	20240724	-35.93	4615	20231024	24.81	8990	-35.93	20240724	5320	8.27	20240228	8990	-35.93	20240724	4615	24.81	20231024	4.83	N	006620	500	142 억		560014	N	N	0	N	00	N
62	20241022	110222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5760	-160	5	-2.70	1389055420	238908	66.76	5930	5970	5700	7690	4150	5920	5814.19	1.97	0	41227	6253	6086	5973	5806	5693	6030	5750	142	1770	500	3780	10	1	28464992	1640	13.88	1.40	12	0.84	415.00	4129.00	8990	20240724	-35.93	4615	20231024	24.81	8990	-35.93	20240724	5320	8.27	20240228	8990	-35.93	20240724	4615	24.81	20231024	4.83	N	006620	500	142 억		560014	N	N	0	N	00	N
63	20241022	100223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5840	-80	5	-1.35	864246290	147554	41.23	5930	5970	5780	7690	4150	5920	5857.15	1.97	0	35311	6253	6086	5973	5806	5693	6030	5750	142	1770	500	3780	10	1	28464992	1662	14.07	1.41	12	0.52	415.00	4129.00	8990	20240724	-35.04	4615	20231024	26.54	8990	-35.04	20240724	5320	9.77	20240228	8990	-35.04	20240724	4615	26.54	20231024	4.83	N	006620	500	142 억		560014	N	N	0	N	00	N
64	20241022	090222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5930	10	2	0.17	7158630	1206	0.34	5930	5960	5930	7690	4150	5920	5935.85	1.97	0	60	6253	6086	5973	5806	5693	6030	5750	142	1770	500	3780	10	1	28464992	1688	14.29	1.44	12	0.00	415.00	4129.00	8990	20240724	-34.04	4615	20231024	28.49	8990	-34.04	20240724	5320	11.47	20240228	8990	-34.04	20240724	4615	28.49	20231024	4.83	N	006620	500	142 억		560014	N	N	0	N	00	N
65	20241021	160221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5920	-60	5	-1.00	2081861710	349084	60.81	5980	6140	5860	7770	4190	5980	5963.86	1.86	0	33180	6313	6146	6033	5866	5753	6090	5810	142	1790	500	3820	10	1	28464992	1685	14.27	1.43	12	1.23	415.00	4129.00	8990	20240724	-34.15	4615	20231024	28.28	8990	-34.15	20240724	5320	11.28	20240228	8990	-34.15	20240724	4615	28.28	20231024	4.97	N	006620	500	142 억		528291	N	N	0	N	00	N
66	20241021	150223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5950	-30	5	-0.50	2008966690	336793	58.67	5980	6140	5860	7770	4190	5980	5964.99	1.86	0	30658	6313	6146	6033	5866	5753	6090	5810	142	1790	500	3820	10	1	28464992	1694	14.34	1.44	12	1.18	415.00	4129.00	8990	20240724	-33.82	4615	20231024	28.93	8990	-33.82	20240724	5320	11.84	20240228	8990	-33.82	20240724	4615	28.93	20231024	4.97	N	006620	500	142 억		528291	N	N	0	N	00	N
67	20241021	140223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5960	-20	5	-0.33	1883990040	315787	55.01	5980	6140	5860	7770	4190	5980	5966.02	1.86	0	29756	6313	6146	6033	5866	5753	6090	5810	142	1790	500	3820	10	1	28464992	1697	14.36	1.44	12	1.11	415.00	4129.00	8990	20240724	-33.70	4615	20231024	29.14	8990	-33.70	20240724	5320	12.03	20240228	8990	-33.70	20240724	4615	29.14	20231024	4.97	N	006620	500	142 억		528291	N	N	0	N	00	N
68	20241021	130222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5930	-50	5	-0.84	948660950	160000	27.87	5980	6030	5860	7770	4190	5980	5929.13	1.86	0	37936	6313	6146	6033	5866	5753	6090	5810	142	1790	500	3820	10	1	28464992	1688	14.29	1.44	12	0.56	415.00	4129.00	8990	20240724	-34.04	4615	20231024	28.49	8990	-34.04	20240724	5320	11.47	20240228	8990	-34.04	20240724	4615	28.49	20231024	4.97	N	006620	500	142 억		528291	N	N	0	N	00	N
69	20241021	120222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5970	-10	5	-0.17	861088820	145296	25.31	5980	6030	5860	7770	4190	5980	5926.45	1.86	0	33090	6313	6146	6033	5866	5753	6090	5810	142	1790	500	3820	10	1	28464992	1699	14.39	1.45	12	0.51	415.00	4129.00	8990	20240724	-33.59	4615	20231024	29.36	8990	-33.59	20240724	5320	12.22	20240228	8990	-33.59	20240724	4615	29.36	20231024	4.97	N	006620	500	142 억		528291	N	N	0	N	00	N
70	20241021	110221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5950	-30	5	-0.50	722611480	122105	21.27	5980	6030	5860	7770	4190	5980	5917.95	1.86	0	30483	6313	6146	6033	5866	5753	6090	5810	142	1790	500	3820	10	1	28464992	1694	14.34	1.44	12	0.43	415.00	4129.00	8990	20240724	-33.82	4615	20231024	28.93	8990	-33.82	20240724	5320	11.84	20240228	8990	-33.82	20240724	4615	28.93	20231024	4.97	N	006620	500	142 억		528291	N	N	0	N	00	N
71	20241021	100222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5890	-90	5	-1.51	608369230	102814	17.91	5980	6030	5860	7770	4190	5980	5917.18	1.86	0	28826	6313	6146	6033	5866	5753	6090	5810	142	1790	500	3820	10	1	28464992	1677	14.19	1.43	12	0.36	415.00	4129.00	8990	20240724	-34.48	4615	20231024	27.63	8990	-34.48	20240724	5320	10.71	20240228	8990	-34.48	20240724	4615	27.63	20231024	4.97	N	006620	500	142 억		528291	N	N	0	N	00	N
72	20241021	090221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6000	20	2	0.33	32586610	5450	0.95	5980	6020	5970	7770	4190	5980	5979.19	1.86	0	842	6313	6146	6033	5866	5753	6090	5810	142	1790	500	3820	10	1	28464992	1708	14.46	1.45	12	0.02	415.00	4129.00	8990	20240724	-33.26	4615	20231024	30.01	8990	-33.26	20240724	5320	12.78	20240228	8990	-33.26	20240724	4615	30.01	20231024	4.97	N	006620	500	142 억		528291	N	N	0	N	00	N
73	20241018	160221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5980	10	2	0.17	3426081960	566317	82.09	6050	6200	5920	7760	4180	5970	6049.82	1.79	0	21435	6256	6112	5956	5812	5656	6185	5885	142	1790	500	3820	10	1	28464992	1702	14.41	1.45	12	1.99	415.00	4129.00	8990	20240724	-33.48	4615	20231024	29.58	8990	-33.48	20240724	5320	12.41	20240228	8990	-33.48	20240724	4615	29.58	20231024	4.60	N	006620	500	142 억		508355	N	N	0	N	00	N
74	20241018	150225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5990	20	2	0.34	3306066340	546271	79.18	6050	6200	5920	7760	4180	5970	6052.06	1.79	0	9833	6256	6112	5956	5812	5656	6185	5885	142	1790	500	3820	10	1	28464992	1705	14.43	1.45	12	1.92	415.00	4129.00	8990	20240724	-33.37	4615	20231024	29.79	8990	-33.37	20240724	5320	12.59	20240228	8990	-33.37	20240724	4615	29.79	20231024	4.60	N	006620	500	142 억		508355	N	N	0	N	00	N
75	20241018	140228	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5960	-10	5	-0.17	3072609090	507347	73.54	6050	6200	5920	7760	4180	5970	6056.23	1.79	0	-1075	6256	6112	5956	5812	5656	6185	5885	142	1790	500	3820	10	1	28464992	1697	14.36	1.44	12	1.78	415.00	4129.00	8990	20240724	-33.70	4615	20231024	29.14	8990	-33.70	20240724	5320	12.03	20240228	8990	-33.70	20240724	4615	29.14	20231024	4.60	N	006620	500	142 억		508355	N	N	0	N	00	N
76	20241018	130223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5960	-10	5	-0.17	2841501280	468443	67.90	6050	6200	5930	7760	4180	5970	6065.84	1.79	0	-8185	6256	6112	5956	5812	5656	6185	5885	142	1790	500	3820	10	1	28464992	1697	14.36	1.44	12	1.65	415.00	4129.00	8990	20240724	-33.70	4615	20231024	29.14	8990	-33.70	20240724	5320	12.03	20240228	8990	-33.70	20240724	4615	29.14	20231024	4.60	N	006620	500	142 억		508355	N	N	0	N	00	N
77	20241018	120227	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5960	-10	5	-0.17	2607735630	429178	62.21	6050	6200	5950	7760	4180	5970	6076.12	1.79	0	-16145	6256	6112	5956	5812	5656	6185	5885	142	1790	500	3820	10	1	28464992	1697	14.36	1.44	12	1.51	415.00	4129.00	8990	20240724	-33.70	4615	20231024	29.14	8990	-33.70	20240724	5320	12.03	20240228	8990	-33.70	20240724	4615	29.14	20231024	4.60	N	006620	500	142 억		508355	N	N	0	N	00	N
78	20241018	110225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6000	30	2	0.50	2359384880	387734	56.20	6050	6200	5950	7760	4180	5970	6085.06	1.79	0	-18021	6256	6112	5956	5812	5656	6185	5885	142	1790	500	3820	10	1	28464992	1708	14.46	1.45	12	1.36	415.00	4129.00	8990	20240724	-33.26	4615	20231024	30.01	8990	-33.26	20240724	5320	12.78	20240228	8990	-33.26	20240724	4615	30.01	20231024	4.60	N	006620	500	142 억		508355	N	N	0	N	00	N
79	20241018	100222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6040	70	2	1.17	2058569200	337705	48.95	6050	6200	5950	7760	4180	5970	6095.76	1.79	0	-18484	6256	6112	5956	5812	5656	6185	5885	142	1790	500	3820	10	1	28464992	1719	14.55	1.46	12	1.19	415.00	4129.00	8990	20240724	-32.81	4615	20231024	30.88	8990	-32.81	20240724	5320	13.53	20240228	8990	-32.81	20240724	4615	30.88	20231024	4.60	N	006620	500	142 억		508355	N	N	0	N	00	N
80	20241018	090222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6010	40	2	0.67	139604120	23147	3.36	6050	6060	6000	7760	4180	5970	6031.20	1.79	0	-9087	6256	6112	5956	5812	5656	6185	5885	142	1790	500	3820	10	1	28464992	1711	14.48	1.46	12	0.08	415.00	4129.00	8990	20240724	-33.15	4615	20231024	30.23	8990	-33.15	20240724	5320	12.97	20240228	8990	-33.15	20240724	4615	30.23	20231024	4.60	N	006620	500	142 억		508355	N	N	0	N	00	N
81	20241017	160221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5970	50	2	0.84	4085515470	685336	7.49	5900	6100	5800	7690	4150	5920	5961.42	1.52	0	76318	7053	6486	6153	5586	5253	6770	5870	142	1770	500	3780	10	1	28464992	1699	14.39	1.45	12	2.41	415.00	4129.00	8990	20240724	-33.59	4615	20231024	29.36	8990	-33.59	20240724	5320	12.22	20240228	8990	-33.59	20240724	4615	29.36	20231024	4.63	N	006620	500	142 억		431283	N	N	7	N	00	N
82	20241017	150222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6020	100	2	1.69	3899320850	654270	7.16	5900	6100	5800	7690	4150	5920	5959.90	1.52	0	75959	7053	6486	6153	5586	5253	6770	5870	142	1770	500	3780	10	1	28464992	1714	14.51	1.46	12	2.30	415.00	4129.00	8990	20240724	-33.04	4615	20231024	30.44	8990	-33.04	20240724	5320	13.16	20240228	8990	-33.04	20240724	4615	30.44	20231024	4.63	N	006620	500	142 억		431283	N	N	7	N	00	N
83	20241017	140221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6040	120	2	2.03	3470143500	583078	6.38	5900	6100	5800	7690	4150	5920	5951.51	1.52	0	70623	7053	6486	6153	5586	5253	6770	5870	142	1770	500	3780	10	1	28464992	1719	14.55	1.46	12	2.05	415.00	4129.00	8990	20240724	-32.81	4615	20231024	30.88	8990	-32.81	20240724	5320	13.53	20240228	8990	-32.81	20240724	4615	30.88	20231024	4.63	N	006620	500	142 억		431283	N	N	7	N	00	N
84	20241017	130222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6050	130	2	2.20	3212578330	540336	5.91	5900	6100	5800	7690	4150	5920	5945.60	1.52	0	54608	7053	6486	6153	5586	5253	6770	5870	142	1770	500	3780	10	1	28464992	1722	14.58	1.47	12	1.90	415.00	4129.00	8990	20240724	-32.70	4615	20231024	31.09	8990	-32.70	20240724	5320	13.72	20240228	8990	-32.70	20240724	4615	31.09	20231024	4.63	N	006620	500	142 억		431283	N	N	7	N	00	N
85	20241017	120222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6010	90	2	1.52	2657400150	448595	4.91	5900	6070	5800	7690	4150	5920	5923.84	1.52	0	52049	7053	6486	6153	5586	5253	6770	5870	142	1770	500	3780	10	1	28464992	1711	14.48	1.46	12	1.58	415.00	4129.00	8990	20240724	-33.15	4615	20231024	30.23	8990	-33.15	20240724	5320	12.97	20240228	8990	-33.15	20240724	4615	30.23	20231024	4.63	N	006620	500	142 억		431283	N	N	7	N	00	N
86	20241017	110222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5930	10	2	0.17	1938471630	328927	3.60	5900	6010	5800	7690	4150	5920	5893.19	1.52	0	41547	7053	6486	6153	5586	5253	6770	5870	142	1770	500	3780	10	1	28464992	1688	14.29	1.44	12	1.16	415.00	4129.00	8990	20240724	-34.04	4615	20231024	28.49	8990	-34.04	20240724	5320	11.47	20240228	8990	-34.04	20240724	4615	28.49	20231024	4.63	N	006620	500	142 억		431283	N	N	7	N	00	N
87	20241017	100222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5880	-40	5	-0.68	1360643090	231577	2.53	5900	5940	5800	7690	4150	5920	5875.24	1.52	0	36487	7053	6486	6153	5586	5253	6770	5870	142	1770	500	3780	10	1	28464992	1674	14.17	1.42	12	0.81	415.00	4129.00	8990	20240724	-34.59	4615	20231024	27.41	8990	-34.59	20240724	5320	10.53	20240228	8990	-34.59	20240724	4615	27.41	20231024	4.63	N	006620	500	142 억		431283	N	N	7	N	00	N
88	20241017	090221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5870	-50	5	-0.84	228119150	38720	0.42	5900	5920	5850	7690	4150	5920	5890.25	1.52	0	-4296	7053	6486	6153	5586	5253	6770	5870	142	1770	500	3780	10	1	28464992	1671	14.14	1.42	12	0.14	415.00	4129.00	8990	20240724	-34.71	4615	20231024	27.19	8990	-34.71	20240724	5320	10.34	20240228	8990	-34.71	20240724	4615	27.19	20231024	4.63	N	006620	500	142 억		431283	N	N	7	N	00	N
89	20241016	160220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5920	40	2	0.68	58358068520	9103250	12895.77	5880	6720	5820	7640	4120	5880	6410.97	2.60	0	-309601	6000	5940	5860	5800	5720	5970	5830	142	1760	500	3760	10	1	28464992	1685	14.27	1.43	12	31.98	415.00	4129.00	8990	20240724	-34.15	4615	20231024	28.28	8990	-34.15	20240724	5320	11.28	20240228	8990	-34.15	20240724	4615	28.28	20231024	4.64	N	006620	500	142 억		740595	N	N	7	N	00	N
90	20241016	150221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5970	90	2	1.53	57346429490	8932821	12654.33	5880	6720	5820	7640	4120	5880	6419.74	2.60	0	-337904	6000	5940	5860	5800	5720	5970	5830	142	1760	500	3760	10	1	28464992	1699	14.39	1.45	12	31.38	415.00	4129.00	8990	20240724	-33.59	4615	20231024	29.36	8990	-33.59	20240724	5320	12.22	20240228	8990	-33.59	20240724	4615	29.36	20231024	4.64	N	006620	500	142 억		740595	N	N	2	N	00	N
91	20241016	140221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6190	310	2	5.27	51248944550	7942222	11251.04	5880	6720	5820	7640	4120	5880	6452.72	2.60	0	-353454	6000	5940	5860	5800	5720	5970	5830	142	1760	500	3760	10	1	28464992	1762	14.92	1.50	12	27.90	415.00	4129.00	8990	20240724	-31.15	4615	20231024	34.13	8990	-31.15	20240724	5320	16.35	20240228	8990	-31.15	20240724	4615	34.13	20231024	4.64	N	006620	500	142 억		740595	N	N	2	N	00	N
92	20241016	130221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6310	430	2	7.31	44087696610	6798035	9630.17	5880	6720	5820	7640	4120	5880	6485.36	2.60	0	-336610	6000	5940	5860	5800	5720	5970	5830	142	1760	500	3760	10	1	28464992	1796	15.20	1.53	12	23.88	415.00	4129.00	8990	20240724	-29.81	4615	20231024	36.73	8990	-29.81	20240724	5320	18.61	20240228	8990	-29.81	20240724	4615	36.73	20231024	4.64	N	006620	500	142 억		740595	N	N	2	N	00	N
93	20241016	120221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6550	670	2	11.39	23743571560	3691708	5229.71	5880	6700	5820	7640	4120	5880	6431.60	2.60	0	-251374	6000	5940	5860	5800	5720	5970	5830	142	1760	500	3760	10	1	28464992	1864	15.78	1.59	12	12.97	415.00	4129.00	8990	20240724	-27.14	4615	20231024	41.93	8990	-27.14	20240724	5320	23.12	20240228	8990	-27.14	20240724	4615	41.93	20231024	4.64	N	006620	500	142 억		740595	N	N	2	N	00	N
94	20241016	110221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5930	50	2	0.85	166777670	28343	40.15	5880	5950	5820	7640	4120	5880	5884.26	2.60	0	-1646	6000	5940	5860	5800	5720	5970	5830	142	1760	500	3760	10	1	28464992	1688	14.29	1.44	12	0.10	415.00	4129.00	8990	20240724	-34.04	4615	20231024	28.49	8990	-34.04	20240724	5320	11.47	20240228	8990	-34.04	20240724	4615	28.49	20231024	4.64	N	006620	500	142 억		740595	N	N	2	N	00	N
95	20241016	100220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5850	-30	5	-0.51	57540910	9816	13.91	5880	5890	5820	7640	4120	5880	5861.95	2.60	0	488	6000	5940	5860	5800	5720	5970	5830	142	1760	500	3760	10	1	28464992	1665	14.10	1.42	12	0.03	415.00	4129.00	8990	20240724	-34.93	4615	20231024	26.76	8990	-34.93	20240724	5320	9.96	20240228	8990	-34.93	20240724	4615	26.76	20231024	4.64	N	006620	500	142 억		740595	N	N	2	N	00	N
96	20241016	090221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5830	-50	5	-0.85	17480270	2975	4.21	5880	5890	5830	7640	4120	5880	5875.72	2.60	0	-567	6000	5940	5860	5800	5720	5970	5830	142	1760	500	3760	10	1	28464992	1660	14.05	1.41	12	0.01	415.00	4129.00	8990	20240724	-35.15	4615	20231024	26.33	8990	-35.15	20240724	5320	9.59	20240228	8990	-35.15	20240724	4615	26.33	20231024	4.64	N	006620	500	142 억		740595	N	N	2	N	00	N
97	20241015	160220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5880	10	2	0.17	411176180	70347	89.84	5870	5920	5780	7630	4110	5870	5844.93	2.59	0	3609	5996	5932	5866	5802	5736	5965	5835	142	1760	500	3750	10	1	28464992	1674	14.17	1.42	12	0.25	415.00	4129.00	8990	20240724	-34.59	4615	20231024	27.41	8990	-34.59	20240724	5320	10.53	20240228	8990	-34.59	20240724	4615	27.41	20231024	4.63	N	006620	500	142 억		736547	N	N	2	N	00	N
98	20241015	150221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5860	-10	5	-0.17	375395550	64257	82.06	5870	5920	5780	7630	4110	5870	5842.09	2.59	0	2872	5996	5932	5866	5802	5736	5965	5835	142	1760	500	3750	10	1	28464992	1668	14.12	1.42	12	0.23	415.00	4129.00	8990	20240724	-34.82	4615	20231024	26.98	8990	-34.82	20240724	5320	10.15	20240228	8990	-34.82	20240724	4615	26.98	20231024	4.63	N	006620	500	142 억		736547	N	N	3	N	00	N
99	20241015	140221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5820	-50	5	-0.85	263943100	45224	57.75	5870	5920	5780	7630	4110	5870	5836.35	2.59	0	802	5996	5932	5866	5802	5736	5965	5835	142	1760	500	3750	10	1	28464992	1657	14.02	1.41	12	0.16	415.00	4129.00	8990	20240724	-35.26	4615	20231024	26.11	8990	-35.26	20240724	5320	9.40	20240228	8990	-35.26	20240724	4615	26.11	20231024	4.63	N	006620	500	142 억		736547	N	N	3	N	00	N
100	20241015	130221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5820	-50	5	-0.85	244977950	41965	53.59	5870	5920	5780	7630	4110	5870	5837.67	2.59	0	1017	5996	5932	5866	5802	5736	5965	5835	142	1760	500	3750	10	1	28464992	1657	14.02	1.41	12	0.15	415.00	4129.00	8990	20240724	-35.26	4615	20231024	26.11	8990	-35.26	20240724	5320	9.40	20240228	8990	-35.26	20240724	4615	26.11	20231024	4.63	N	006620	500	142 억		736547	N	N	3	N	00	N
101	20241015	120220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5830	-40	5	-0.68	162163350	27686	35.36	5870	5920	5810	7630	4110	5870	5857.23	2.59	0	-2730	5996	5932	5866	5802	5736	5965	5835	142	1760	500	3750	10	1	28464992	1660	14.05	1.41	12	0.10	415.00	4129.00	8990	20240724	-35.15	4615	20231024	26.33	8990	-35.15	20240724	5320	9.59	20240228	8990	-35.15	20240724	4615	26.33	20231024	4.63	N	006620	500	142 억		736547	N	N	3	N	00	N
102	20241015	110221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5860	-10	5	-0.17	135207320	23061	29.45	5870	5920	5810	7630	4110	5870	5863.03	2.59	0	-2980	5996	5932	5866	5802	5736	5965	5835	142	1760	500	3750	10	1	28464992	1668	14.12	1.42	12	0.08	415.00	4129.00	8990	20240724	-34.82	4615	20231024	26.98	8990	-34.82	20240724	5320	10.15	20240228	8990	-34.82	20240724	4615	26.98	20231024	4.63	N	006620	500	142 억		736547	N	N	3	N	00	N
103	20241015	100222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5870	0	3	0.00	88599640	15076	19.25	5870	5920	5840	7630	4110	5870	5876.87	2.59	0	-4232	5996	5932	5866	5802	5736	5965	5835	142	1760	500	3750	10	1	28464992	1671	14.14	1.42	12	0.05	415.00	4129.00	8990	20240724	-34.71	4615	20231024	27.19	8990	-34.71	20240724	5320	10.34	20240228	8990	-34.71	20240724	4615	27.19	20231024	4.63	N	006620	500	142 억		736547	N	N	3	N	00	N
104	20241015	090220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5860	-10	5	-0.17	6304760	1075	1.37	5870	5870	5860	7630	4110	5870	5864.88	2.59	0	-7	5996	5932	5866	5802	5736	5965	5835	142	1760	500	3750	10	1	28464992	1668	14.12	1.42	12	0.00	415.00	4129.00	8990	20240724	-34.82	4615	20231024	26.98	8990	-34.82	20240724	5320	10.15	20240228	8990	-34.82	20240724	4615	26.98	20231024	4.63	N	006620	500	142 억		736547	N	N	3	N	00	N
105	20241014	160217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5870	50	2	0.86	452636140	77492	91.44	5830	5930	5800	7560	4080	5820	5841.05	2.57	0	4288	6020	5920	5810	5710	5600	5970	5760	142	1740	500	3720	10	1	28464992	1671	14.14	1.42	12	0.27	415.00	4129.00	8990	20240724	-34.71	4615	20231024	27.19	8990	-34.71	20240724	5320	10.34	20240228	8990	-34.71	20240724	4615	27.19	20231024	4.64	N	006620	500	142 억		731921	N	N	3	N	00	N
106	20241014	150217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5850	30	2	0.52	430017240	73632	86.89	5830	5930	5800	7560	4080	5820	5840.09	2.57	0	3543	6020	5920	5810	5710	5600	5970	5760	142	1740	500	3720	10	1	28464992	1665	14.10	1.42	12	0.26	415.00	4129.00	8990	20240724	-34.93	4615	20231024	26.76	8990	-34.93	20240724	5320	9.96	20240228	8990	-34.93	20240724	4615	26.76	20231024	4.64	N	006620	500	142 억		731921	N	N	0	N	00	N
107	20241014	140217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5820	0	3	0.00	414530020	70983	83.76	5830	5930	5800	7560	4080	5820	5839.85	2.57	0	2908	6020	5920	5810	5710	5600	5970	5760	142	1740	500	3720	10	1	28464992	1657	14.02	1.41	12	0.25	415.00	4129.00	8990	20240724	-35.26	4615	20231024	26.11	8990	-35.26	20240724	5320	9.40	20240228	8990	-35.26	20240724	4615	26.11	20231024	4.64	N	006620	500	142 억		731921	N	N	0	N	00	N
108	20241014	130217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5830	10	2	0.17	352325160	60299	71.15	5830	5930	5800	7560	4080	5820	5842.97	2.57	0	-1812	6020	5920	5810	5710	5600	5970	5760	142	1740	500	3720	10	1	28464992	1660	14.05	1.41	12	0.21	415.00	4129.00	8990	20240724	-35.15	4615	20231024	26.33	8990	-35.15	20240724	5320	9.59	20240228	8990	-35.15	20240724	4615	26.33	20231024	4.64	N	006620	500	142 억		731921	N	N	0	N	00	N
109	20241014	120216	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5830	10	2	0.17	315984210	54064	63.80	5830	5930	5800	7560	4080	5820	5844.63	2.57	0	-5199	6020	5920	5810	5710	5600	5970	5760	142	1740	500	3720	10	1	28464992	1660	14.05	1.41	12	0.19	415.00	4129.00	8990	20240724	-35.15	4615	20231024	26.33	8990	-35.15	20240724	5320	9.59	20240228	8990	-35.15	20240724	4615	26.33	20231024	4.64	N	006620	500	142 억		731921	N	N	0	N	00	N
110	20241014	110217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5860	40	2	0.69	286786130	49043	57.87	5830	5930	5800	7560	4080	5820	5847.65	2.57	0	-6178	6020	5920	5810	5710	5600	5970	5760	142	1740	500	3720	10	1	28464992	1668	14.12	1.42	12	0.17	415.00	4129.00	8990	20240724	-34.82	4615	20231024	26.98	8990	-34.82	20240724	5320	10.15	20240228	8990	-34.82	20240724	4615	26.98	20231024	4.64	N	006620	500	142 억		731921	N	N	0	N	00	N
111	20241014	100217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5810	-10	5	-0.17	192985960	32958	38.89	5830	5930	5800	7560	4080	5820	5855.51	2.57	0	-6856	6020	5920	5810	5710	5600	5970	5760	142	1740	500	3720	10	1	28464992	1654	14.00	1.41	12	0.12	415.00	4129.00	8990	20240724	-35.37	4615	20231024	25.89	8990	-35.37	20240724	5320	9.21	20240228	8990	-35.37	20240724	4615	25.89	20231024	4.64	N	006620	500	142 억		731921	N	N	0	N	00	N
112	20241014	090218	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5910	90	2	1.55	28144810	4786	5.65	5830	5930	5830	7560	4080	5820	5880.65	2.57	0	-226	6020	5920	5810	5710	5600	5970	5760	142	1740	500	3720	10	1	28464992	1682	14.24	1.43	12	0.02	415.00	4129.00	8990	20240724	-34.26	4615	20231024	28.06	8990	-34.26	20240724	5320	11.09	20240228	8990	-34.26	20240724	4615	28.06	20231024	4.64	N	006620	500	142 억		731921	N	N	0	N	00	N
113	20241011	160215	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5820	80	2	1.39	492682050	84423	164.19	5740	5910	5700	7460	4020	5740	5835.89	2.57	0	-2295	5860	5800	5750	5690	5640	5830	5720	142	1720	500	3670	10	1	28464992	1657	14.02	1.41	12	0.30	415.00	4129.00	8990	20240724	-35.26	4615	20231024	26.11	8990	-35.26	20240724	5320	9.40	20240228	8990	-35.26	20240724	4615	26.11	20231024	4.63	N	006620	500	142 억		732626	N	N	0	N	00	N
114	20241011	150216	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5850	110	2	1.92	455163250	77987	151.68	5740	5910	5700	7460	4020	5740	5836.40	2.57	0	-3147	5860	5800	5750	5690	5640	5830	5720	142	1720	500	3670	10	1	28464992	1665	14.10	1.42	12	0.27	415.00	4129.00	8990	20240724	-34.93	4615	20231024	26.76	8990	-34.93	20240724	5320	9.96	20240228	8990	-34.93	20240724	4615	26.76	20231024	4.63	N	006620	500	142 억		732626	N	N	0	N	00	N
115	20241011	140217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5820	80	2	1.39	396668570	67924	132.10	5740	5910	5700	7460	4020	5740	5839.89	2.57	0	-5447	5860	5800	5750	5690	5640	5830	5720	142	1720	500	3670	10	1	28464992	1657	14.02	1.41	12	0.24	415.00	4129.00	8990	20240724	-35.26	4615	20231024	26.11	8990	-35.26	20240724	5320	9.40	20240228	8990	-35.26	20240724	4615	26.11	20231024	4.63	N	006620	500	142 억		732626	N	N	0	N	00	N
116	20241011	130217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5850	110	2	1.92	326482640	55864	108.65	5740	5910	5700	7460	4020	5740	5844.24	2.57	0	-6359	5860	5800	5750	5690	5640	5830	5720	142	1720	500	3670	10	1	28464992	1665	14.10	1.42	12	0.20	415.00	4129.00	8990	20240724	-34.93	4615	20231024	26.76	8990	-34.93	20240724	5320	9.96	20240228	8990	-34.93	20240724	4615	26.76	20231024	4.63	N	006620	500	142 억		732626	N	N	0	N	00	N
117	20241011	120217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5860	120	2	2.09	300095400	51357	99.88	5740	5910	5700	7460	4020	5740	5843.32	2.57	0	-5687	5860	5800	5750	5690	5640	5830	5720	142	1720	500	3670	10	1	28464992	1668	14.12	1.42	12	0.18	415.00	4129.00	8990	20240724	-34.82	4615	20231024	26.98	8990	-34.82	20240724	5320	10.15	20240228	8990	-34.82	20240724	4615	26.98	20231024	4.63	N	006620	500	142 억		732626	N	N	0	N	00	N
118	20241011	110217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5850	110	2	1.92	271800900	46524	90.48	5740	5910	5700	7460	4020	5740	5842.17	2.57	0	-5270	5860	5800	5750	5690	5640	5830	5720	142	1720	500	3670	10	1	28464992	1665	14.10	1.42	12	0.16	415.00	4129.00	8990	20240724	-34.93	4615	20231024	26.76	8990	-34.93	20240724	5320	9.96	20240228	8990	-34.93	20240724	4615	26.76	20231024	4.63	N	006620	500	142 억		732626	N	N	0	N	00	N
119	20241011	100222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5860	120	2	2.09	217102640	37176	72.30	5740	5910	5700	7460	4020	5740	5839.86	2.57	0	-4445	5860	5800	5750	5690	5640	5830	5720	142	1720	500	3670	10	1	28464992	1668	14.12	1.42	12	0.13	415.00	4129.00	8990	20240724	-34.82	4615	20231024	26.98	8990	-34.82	20240724	5320	10.15	20240228	8990	-34.82	20240724	4615	26.98	20231024	4.63	N	006620	500	142 억		732626	N	N	0	N	00	N
120	20241011	090218	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5740	0	3	0.00	8970340	1564	3.04	5740	5740	5700	7460	4020	5740	5735.51	2.57	0	4	5860	5800	5750	5690	5640	5830	5720	142	1720	500	3670	10	1	28464992	1634	13.83	1.39	12	0.01	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	4.63	N	006620	500	142 억		732626	N	N	0	N	00	N
121	20241010	160220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5740	60	2	1.06	287107000	49883	96.71	5700	5810	5700	7380	3980	5680	5755.64	2.56	0	5562	5826	5752	5706	5632	5586	5790	5670	142	1700	500	3630	10	1	28464992	1634	13.83	1.39	12	0.18	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	4.62	N	006620	500	142 억		727368	N	N	0	N	00	N
122	20241010	150223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5770	90	2	1.58	245095330	42567	82.53	5700	5810	5700	7380	3980	5680	5757.87	2.56	0	8651	5826	5752	5706	5632	5586	5790	5670	142	1700	500	3630	10	1	28464992	1642	13.90	1.40	12	0.15	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	4.62	N	006620	500	142 억		727368	N	N	0	N	00	N
123	20241010	140222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5760	80	2	1.41	221928310	38551	74.74	5700	5810	5700	7380	3980	5680	5756.75	2.56	0	8307	5826	5752	5706	5632	5586	5790	5670	142	1700	500	3630	10	1	28464992	1640	13.88	1.40	12	0.14	415.00	4129.00	8990	20240724	-35.93	4615	20231024	24.81	8990	-35.93	20240724	5320	8.27	20240228	8990	-35.93	20240724	4615	24.81	20231024	4.62	N	006620	500	142 억		727368	N	N	0	N	00	N
124	20241010	130221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5800	120	2	2.11	189457360	32919	63.82	5700	5810	5700	7380	3980	5680	5755.26	2.56	0	6444	5826	5752	5706	5632	5586	5790	5670	142	1700	500	3630	10	1	28464992	1651	13.98	1.40	12	0.12	415.00	4129.00	8990	20240724	-35.48	4615	20231024	25.68	8990	-35.48	20240724	5320	9.02	20240228	8990	-35.48	20240724	4615	25.68	20231024	4.62	N	006620	500	142 억		727368	N	N	0	N	00	N
125	20241010	120221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5770	90	2	1.58	151600150	26368	51.12	5700	5790	5700	7380	3980	5680	5749.40	2.56	0	6438	5826	5752	5706	5632	5586	5790	5670	142	1700	500	3630	10	1	28464992	1642	13.90	1.40	12	0.09	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	4.62	N	006620	500	142 억		727368	N	N	0	N	00	N
126	20241010	110220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5750	70	2	1.23	145486140	25305	49.06	5700	5790	5700	7380	3980	5680	5749.30	2.56	0	6385	5826	5752	5706	5632	5586	5790	5670	142	1700	500	3630	10	1	28464992	1637	13.86	1.39	12	0.09	415.00	4129.00	8990	20240724	-36.04	4615	20231024	24.59	8990	-36.04	20240724	5320	8.08	20240228	8990	-36.04	20240724	4615	24.59	20231024	4.62	N	006620	500	142 억		727368	N	N	0	N	00	N
127	20241010	100221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5770	90	2	1.58	108814240	18919	36.68	5700	5790	5700	7380	3980	5680	5751.59	2.56	0	8019	5826	5752	5706	5632	5586	5790	5670	142	1700	500	3630	10	1	28464992	1642	13.90	1.40	12	0.07	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	4.62	N	006620	500	142 억		727368	N	N	0	N	00	N
128	20241010	090220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	20	2	0.35	9069290	1591	3.08	5700	5720	5700	7380	3980	5680	5700.37	2.56	0	1305	5826	5752	5706	5632	5586	5790	5670	142	1700	500	3630	10	1	28464992	1623	13.73	1.38	12	0.01	415.00	4129.00	8990	20240724	-36.60	4615	20231024	23.51	8990	-36.60	20240724	5320	7.14	20240228	8990	-36.60	20240724	4615	23.51	20231024	4.62	N	006620	500	142 억		727368	N	N	0	N	00	N
129	20241008	160221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5680	-20	5	-0.35	286580220	50255	91.14	5660	5780	5660	7410	3990	5700	5702.55	2.60	0	-12440	5813	5756	5673	5616	5533	5785	5645	142	1710	500	3640	10	1	28464992	1617	13.69	1.38	12	0.18	415.00	4129.00	8990	20240724	-36.82	4615	20231024	23.08	8990	-36.82	20240724	5320	6.77	20240228	8990	-36.82	20240724	4615	23.08	20231024	4.62	N	006620	500	142 억		740172	N	N	0	N	00	N
130	20241008	150221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5690	-10	5	-0.18	272964550	47860	86.79	5660	5780	5660	7410	3990	5700	5703.40	2.60	0	-11639	5813	5756	5673	5616	5533	5785	5645	142	1710	500	3640	10	1	28464992	1620	13.71	1.38	12	0.17	415.00	4129.00	8990	20240724	-36.71	4615	20231024	23.29	8990	-36.71	20240724	5320	6.95	20240228	8990	-36.71	20240724	4615	23.29	20231024	4.62	N	006620	500	142 억		740172	N	N	0	N	00	N
131	20241008	140221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5690	-10	5	-0.18	239561760	42000	76.17	5660	5780	5660	7410	3990	5700	5703.85	2.60	0	-7770	5813	5756	5673	5616	5533	5785	5645	142	1710	500	3640	10	1	28464992	1620	13.71	1.38	12	0.15	415.00	4129.00	8990	20240724	-36.71	4615	20231024	23.29	8990	-36.71	20240724	5320	6.95	20240228	8990	-36.71	20240724	4615	23.29	20231024	4.62	N	006620	500	142 억		740172	N	N	0	N	00	N
132	20241008	130221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	0	3	0.00	221591920	38846	70.45	5660	5780	5660	7410	3990	5700	5704.37	2.60	0	-6543	5813	5756	5673	5616	5533	5785	5645	142	1710	500	3640	10	1	28464992	1623	13.73	1.38	12	0.14	415.00	4129.00	8990	20240724	-36.60	4615	20231024	23.51	8990	-36.60	20240724	5320	7.14	20240228	8990	-36.60	20240724	4615	23.51	20231024	4.62	N	006620	500	142 억		740172	N	N	0	N	00	N
133	20241008	120220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5690	-10	5	-0.18	153891320	26968	48.91	5660	5780	5660	7410	3990	5700	5706.44	2.60	0	-5862	5813	5756	5673	5616	5533	5785	5645	142	1710	500	3640	10	1	28464992	1620	13.71	1.38	12	0.09	415.00	4129.00	8990	20240724	-36.71	4615	20231024	23.29	8990	-36.71	20240724	5320	6.95	20240228	8990	-36.71	20240724	4615	23.29	20231024	4.62	N	006620	500	142 억		740172	N	N	0	N	00	N
134	20241008	110220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5690	-10	5	-0.18	106538390	18623	33.77	5660	5780	5660	7410	3990	5700	5720.81	2.60	0	-5742	5813	5756	5673	5616	5533	5785	5645	142	1710	500	3640	10	1	28464992	1620	13.71	1.38	12	0.07	415.00	4129.00	8990	20240724	-36.71	4615	20231024	23.29	8990	-36.71	20240724	5320	6.95	20240228	8990	-36.71	20240724	4615	23.29	20231024	4.62	N	006620	500	142 억		740172	N	N	0	N	00	N
135	20241008	100221	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5710	10	2	0.18	65015680	11342	20.57	5660	5780	5660	7410	3990	5700	5732.33	2.60	0	-2515	5813	5756	5673	5616	5533	5785	5645	142	1710	500	3640	10	1	28464992	1625	13.76	1.38	12	0.04	415.00	4129.00	8990	20240724	-36.48	4615	20231024	23.73	8990	-36.48	20240724	5320	7.33	20240228	8990	-36.48	20240724	4615	23.73	20231024	4.62	N	006620	500	142 억		740172	N	N	0	N	00	N
136	20241008	090220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5670	-30	5	-0.53	2134360	377	0.68	5660	5670	5660	7410	3990	5700	5660.05	2.60	0	-48	5813	5756	5673	5616	5533	5785	5645	142	1710	500	3640	10	1	28464992	1614	13.66	1.37	12	0.00	415.00	4129.00	8990	20240724	-36.93	4615	20231024	22.86	8990	-36.93	20240724	5320	6.58	20240228	8990	-36.93	20240724	4615	22.86	20231024	4.62	N	006620	500	142 억		740172	N	N	0	N	00	N
137	20241007	160220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	60	2	1.06	304139530	53827	95.71	5620	5730	5590	7330	3950	5640	5650.30	2.64	0	-10454	5766	5702	5646	5582	5526	5735	5615	142	1690	500	3600	10	1	28464992	1623	13.73	1.38	12	0.19	415.00	4129.00	8990	20240724	-36.60	4615	20231024	23.51	8990	-36.60	20240724	5320	7.14	20240228	8990	-36.60	20240724	4615	23.51	20231024	4.64	N	006620	500	142 억		750609	N	N	0	N	00	N
138	20241007	150219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	70	2	1.24	290427940	51420	91.43	5620	5730	5590	7330	3950	5640	5648.15	2.64	0	-10420	5766	5702	5646	5582	5526	5735	5615	142	1690	500	3600	10	1	28464992	1625	13.76	1.38	12	0.18	415.00	4129.00	8990	20240724	-36.48	4615	20231024	23.73	8990	-36.48	20240724	5320	7.33	20240228	8990	-36.48	20240724	4615	23.73	20231024	4.64	N	006620	500	142 억		750609	N	N	0	N	00	N
139	20241007	140235	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	40	2	0.71	222914050	39584	70.39	5620	5730	5590	7330	3950	5640	5631.42	2.64	0	-7521	5766	5702	5646	5582	5526	5735	5615	142	1690	500	3600	10	1	28464992	1617	13.69	1.38	12	0.14	415.00	4129.00	8990	20240724	-36.82	4615	20231024	23.08	8990	-36.82	20240724	5320	6.77	20240228	8990	-36.82	20240724	4615	23.08	20231024	4.64	N	006620	500	142 억		750609	N	N	0	N	00	N
140	20241007	130218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	193952490	34453	61.26	5620	5730	5590	7330	3950	5640	5629.48	2.64	0	-9099	5766	5702	5646	5582	5526	5735	5615	142	1690	500	3600	10	1	28464992	1605	13.59	1.37	12	0.12	415.00	4129.00	8990	20240724	-37.26	4615	20231024	22.21	8990	-37.26	20240724	5320	6.02	20240228	8990	-37.26	20240724	4615	22.21	20231024	4.64	N	006620	500	142 억		750609	N	N	0	N	00	N
141	20241007	120229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	20	2	0.35	168110800	29874	53.12	5620	5730	5590	7330	3950	5640	5627.33	2.64	0	-8791	5766	5702	5646	5582	5526	5735	5615	142	1690	500	3600	10	1	28464992	1611	13.64	1.37	12	0.10	415.00	4129.00	8990	20240724	-37.04	4615	20231024	22.64	8990	-37.04	20240724	5320	6.39	20240228	8990	-37.04	20240724	4615	22.64	20231024	4.64	N	006620	500	142 억		750609	N	N	0	N	00	N
142	20241007	110219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	124638810	22147	39.38	5620	5730	5590	7330	3950	5640	5627.80	2.64	0	-4955	5766	5702	5646	5582	5526	5735	5615	142	1690	500	3600	10	1	28464992	1605	13.59	1.37	12	0.08	415.00	4129.00	8990	20240724	-37.26	4615	20231024	22.21	8990	-37.26	20240724	5320	6.02	20240228	8990	-37.26	20240724	4615	22.21	20231024	4.64	N	006620	500	142 억		750609	N	N	0	N	00	N
143	20241007	100215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	101015810	17951	31.92	5620	5730	5590	7330	3950	5640	5627.31	2.64	0	-5258	5766	5702	5646	5582	5526	5735	5615	142	1690	500	3600	10	1	28464992	1605	13.59	1.37	12	0.06	415.00	4129.00	8990	20240724	-37.26	4615	20231024	22.21	8990	-37.26	20240724	5320	6.02	20240228	8990	-37.26	20240724	4615	22.21	20231024	4.64	N	006620	500	142 억		750609	N	N	0	N	00	N
144	20241007	090209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	10489240	1861	3.31	5620	5660	5620	7330	3950	5640	5636.35	2.64	0	1412	5766	5702	5646	5582	5526	5735	5615	142	1690	500	3600	10	1	28464992	1605	13.59	1.37	12	0.01	415.00	4129.00	8990	20240724	-37.26	4615	20231024	22.21	8990	-37.26	20240724	5320	6.02	20240228	8990	-37.26	20240724	4615	22.21	20231024	4.64	N	006620	500	142 억		750609	N	N	0	N	00	N
145	20241004	160210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	40	2	0.71	314350340	55681	53.74	5600	5710	5590	7280	3920	5600	5645.78	2.64	0	-517	5786	5692	5626	5532	5466	5660	5500	142	1680	500	3580	10	1	28464992	1605	13.59	1.37	12	0.20	415.00	4129.00	8990	20240724	-37.26	4615	20231024	22.21	8990	-37.26	20240724	5320	6.02	20240228	8990	-37.26	20240724	4615	22.21	20231024	4.63	N	006620	500	142 억		751734	N	N	0	N	00	N
146	20241004	150211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	40	2	0.71	276847720	49034	47.33	5600	5710	5590	7280	3920	5600	5646.26	2.64	0	-859	5786	5692	5626	5532	5466	5660	5500	142	1680	500	3580	10	1	28464992	1605	13.59	1.37	12	0.17	415.00	4129.00	8990	20240724	-37.26	4615	20231024	22.21	8990	-37.26	20240724	5320	6.02	20240228	8990	-37.26	20240724	4615	22.21	20231024	4.63	N	006620	500	142 억		751734	N	N	0	N	00	N
147	20241004	140211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	20	2	0.36	223087360	39497	38.12	5600	5710	5590	7280	3920	5600	5648.50	2.64	0	-1069	5786	5692	5626	5532	5466	5660	5500	142	1680	500	3580	10	1	28464992	1600	13.54	1.36	12	0.14	415.00	4129.00	8990	20240724	-37.49	4615	20231024	21.78	8990	-37.49	20240724	5320	5.64	20240228	8990	-37.49	20240724	4615	21.78	20231024	4.63	N	006620	500	142 억		751734	N	N	0	N	00	N
148	20241004	130211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	50	2	0.89	191935450	33962	32.78	5600	5710	5590	7280	3920	5600	5651.84	2.64	0	10	5786	5692	5626	5532	5466	5660	5500	142	1680	500	3580	10	1	28464992	1608	13.61	1.37	12	0.12	415.00	4129.00	8990	20240724	-37.15	4615	20231024	22.43	8990	-37.15	20240724	5320	6.20	20240228	8990	-37.15	20240724	4615	22.43	20231024	4.63	N	006620	500	142 억		751734	N	N	0	N	00	N
149	20241004	120211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	50	2	0.89	169042160	29907	28.86	5600	5710	5590	7280	3920	5600	5652.68	2.64	0	27	5786	5692	5626	5532	5466	5660	5500	142	1680	500	3580	10	1	28464992	1608	13.61	1.37	12	0.11	415.00	4129.00	8990	20240724	-37.15	4615	20231024	22.43	8990	-37.15	20240724	5320	6.20	20240228	8990	-37.15	20240724	4615	22.43	20231024	4.63	N	006620	500	142 억		751734	N	N	0	N	00	N
150	20241004	110211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	70	2	1.25	145404900	25723	24.83	5600	5710	5590	7280	3920	5600	5653.22	2.64	0	-758	5786	5692	5626	5532	5466	5660	5500	142	1680	500	3580	10	1	28464992	1614	13.66	1.37	12	0.09	415.00	4129.00	8990	20240724	-36.93	4615	20231024	22.86	8990	-36.93	20240724	5320	6.58	20240228	8990	-36.93	20240724	4615	22.86	20231024	4.63	N	006620	500	142 억		751734	N	N	0	N	00	N
151	20241004	100210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	70	2	1.25	73737830	13116	12.66	5600	5670	5590	7280	3920	5600	5622.39	2.64	0	288	5786	5692	5626	5532	5466	5660	5500	142	1680	500	3580	10	1	28464992	1614	13.66	1.37	12	0.05	415.00	4129.00	8990	20240724	-36.93	4615	20231024	22.86	8990	-36.93	20240724	5320	6.58	20240228	8990	-36.93	20240724	4615	22.86	20231024	4.63	N	006620	500	142 억		751734	N	N	0	N	00	N
152	20241004	090209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	13288800	2373	2.29	5600	5600	5600	7280	3920	5600	5600.00	2.64	0	77	5786	5692	5626	5532	5466	5660	5500	142	1680	500	3580	10	1	28464992	1594	13.49	1.36	12	0.01	415.00	4129.00	8990	20240724	-37.71	4615	20231024	21.34	8990	-37.71	20240724	5320	5.26	20240228	8990	-37.71	20240724	4615	21.34	20231024	4.63	N	006620	500	142 억		751734	N	N	0	N	00	N
153	20241002	160209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-120	5	-2.10	554279670	98682	90.72	5690	5720	5560	7430	4010	5720	5616.85	2.68	0	-9162	5946	5832	5776	5662	5606	5805	5635	142	1710	500	3660	10	1	28464992	1594	13.49	1.36	12	0.35	415.00	4129.00	8990	20240724	-37.71	4615	20231024	21.34	8990	-37.71	20240724	5320	5.26	20240228	8990	-37.71	20240724	4615	21.34	20231024	4.59	N	006620	500	142 억		761443	N	N	0	N	00	N
154	20241002	150211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-110	5	-1.92	524091210	93288	85.76	5690	5720	5560	7430	4010	5720	5617.99	2.68	0	-9840	5946	5832	5776	5662	5606	5805	5635	142	1710	500	3660	10	1	28464992	1597	13.52	1.36	12	0.33	415.00	4129.00	8990	20240724	-37.60	4615	20231024	21.56	8990	-37.60	20240724	5320	5.45	20240228	8990	-37.60	20240724	4615	21.56	20231024	4.59	N	006620	500	142 억		761443	N	N	0	N	00	N
155	20241002	140211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-90	5	-1.57	459462180	81782	75.18	5690	5720	5560	7430	4010	5720	5618.13	2.68	0	-768	5946	5832	5776	5662	5606	5805	5635	142	1710	500	3660	10	1	28464992	1603	13.57	1.36	12	0.29	415.00	4129.00	8990	20240724	-37.37	4615	20231024	21.99	8990	-37.37	20240724	5320	5.83	20240228	8990	-37.37	20240724	4615	21.99	20231024	4.59	N	006620	500	142 억		761443	N	N	0	N	00	N
156	20241002	130210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-90	5	-1.57	320839120	57165	52.55	5690	5720	5560	7430	4010	5720	5612.51	2.68	0	2317	5946	5832	5776	5662	5606	5805	5635	142	1710	500	3660	10	1	28464992	1603	13.57	1.36	12	0.20	415.00	4129.00	8990	20240724	-37.37	4615	20231024	21.99	8990	-37.37	20240724	5320	5.83	20240228	8990	-37.37	20240724	4615	21.99	20231024	4.59	N	006620	500	142 억		761443	N	N	0	N	00	N
157	20241002	120209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-100	5	-1.75	226349840	40300	37.05	5690	5720	5560	7430	4010	5720	5616.62	2.68	0	-428	5946	5832	5776	5662	5606	5805	5635	142	1710	500	3660	10	1	28464992	1600	13.54	1.36	12	0.14	415.00	4129.00	8990	20240724	-37.49	4615	20231024	21.78	8990	-37.49	20240724	5320	5.64	20240228	8990	-37.49	20240724	4615	21.78	20231024	4.59	N	006620	500	142 억		761443	N	N	0	N	00	N
158	20241002	110208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-80	5	-1.40	207303560	36912	33.93	5690	5720	5560	7430	4010	5720	5616.16	2.68	0	282	5946	5832	5776	5662	5606	5805	5635	142	1710	500	3660	10	1	28464992	1605	13.59	1.37	12	0.13	415.00	4129.00	8990	20240724	-37.26	4615	20231024	22.21	8990	-37.26	20240724	5320	6.02	20240228	8990	-37.26	20240724	4615	22.21	20231024	4.59	N	006620	500	142 억		761443	N	N	0	N	00	N
159	20241002	100208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-110	5	-1.92	179460210	31965	29.39	5690	5720	5560	7430	4010	5720	5614.27	2.68	0	1177	5946	5832	5776	5662	5606	5805	5635	142	1710	500	3660	10	1	28464992	1597	13.52	1.36	12	0.11	415.00	4129.00	8990	20240724	-37.60	4615	20231024	21.56	8990	-37.60	20240724	5320	5.45	20240228	8990	-37.60	20240724	4615	21.56	20231024	4.59	N	006620	500	142 억		761443	N	N	0	N	00	N
160	20241002	090207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-80	5	-1.40	27337090	4815	4.43	5690	5720	5640	7430	4010	5720	5677.48	2.68	0	2140	5946	5832	5776	5662	5606	5805	5635	142	1710	500	3660	10	1	28464992	1605	13.59	1.37	12	0.02	415.00	4129.00	8990	20240724	-37.26	4615	20231024	22.21	8990	-37.26	20240724	5320	6.02	20240228	8990	-37.26	20240724	4615	22.21	20231024	4.59	N	006620	500	142 억		761443	N	N	0	N	00	N