KissMeData/049960/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	160551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13740	150	2	1.10	421535340	30960	327.86	13830	13840	13310	17660	9520	13590	13615.48	2.64	0	8167	13703	13646	13563	13506	13423	13675	13535	47	4070	500	10050	10	1	9400000	1292	20.48	0.95	12	0.33	671.00	14453.00	16950	20240710	-18.94	10500	20231113	30.86	16950	-18.94	20240710	11050	24.34	20240104	16950	-18.94	20240710	10500	30.86	20231113	0.92	N	049960	500	47 억		248224	N	N	0	N	00	N
3	20241031	150557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13760	170	2	1.25	397532010	29214	309.37	13830	13840	13310	17660	9520	13590	13607.59	2.64	0	8319	13703	13646	13563	13506	13423	13675	13535	47	4070	500	10050	10	1	9400000	1293	20.51	0.95	12	0.31	671.00	14453.00	16950	20240710	-18.82	10500	20231113	31.05	16950	-18.82	20240710	11050	24.52	20240104	16950	-18.82	20240710	10500	31.05	20231113	0.92	N	049960	500	47 억		248224	N	N	0	N	00	N
4	20241031	140557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13670	80	2	0.59	329755830	24282	257.14	13830	13830	13310	17660	9520	13590	13580.26	2.64	0	5509	13703	13646	13563	13506	13423	13675	13535	47	4070	500	10050	10	1	9400000	1285	20.37	0.95	12	0.26	671.00	14453.00	16950	20240710	-19.35	10500	20231113	30.19	16950	-19.35	20240710	11050	23.71	20240104	16950	-19.35	20240710	10500	30.19	20231113	0.92	N	049960	500	47 억		248224	N	N	0	N	00	N
5	20241031	130556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	110	2	0.81	78430570	5771	61.11	13830	13830	13310	17660	9520	13590	13590.46	2.64	0	97	13703	13646	13563	13506	13423	13675	13535	47	4070	500	10050	10	1	9400000	1288	20.42	0.95	12	0.06	671.00	14453.00	16950	20240710	-19.17	10500	20231113	30.48	16950	-19.17	20240710	11050	23.98	20240104	16950	-19.17	20240710	10500	30.48	20231113	0.92	N	049960	500	47 억		248224	N	N	0	N	00	N
6	20241031	120556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13670	80	2	0.59	67390700	4964	52.57	13830	13830	13310	17660	9520	13590	13575.89	2.64	0	100	13703	13646	13563	13506	13423	13675	13535	47	4070	500	10050	10	1	9400000	1285	20.37	0.95	12	0.05	671.00	14453.00	16950	20240710	-19.35	10500	20231113	30.19	16950	-19.35	20240710	11050	23.71	20240104	16950	-19.35	20240710	10500	30.19	20231113	0.92	N	049960	500	47 억		248224	N	N	0	N	00	N
7	20241031	110557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13540	-50	5	-0.37	26512900	1969	20.85	13830	13830	13310	17660	9520	13590	13465.16	2.64	0	-288	13703	13646	13563	13506	13423	13675	13535	47	4070	500	10050	10	1	9400000	1273	20.18	0.94	12	0.02	671.00	14453.00	16950	20240710	-20.12	10500	20231113	28.95	16950	-20.12	20240710	11050	22.53	20240104	16950	-20.12	20240710	10500	28.95	20231113	0.92	N	049960	500	47 억		248224	N	N	0	N	00	N
8	20241031	100557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	0	3	0.00	14163110	1054	11.16	13830	13830	13310	17660	9520	13590	13437.49	2.64	0	-155	13703	13646	13563	13506	13423	13675	13535	47	4070	500	10050	10	1	9400000	1277	20.25	0.94	12	0.01	671.00	14453.00	16950	20240710	-19.82	10500	20231113	29.43	16950	-19.82	20240710	11050	22.99	20240104	16950	-19.82	20240710	10500	29.43	20231113	0.92	N	049960	500	47 억		248224	N	N	0	N	00	N
9	20241031	090554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	-10	5	-0.07	355620	26	0.28	13830	13830	13580	17660	9520	13590	13677.69	2.64	0	-5	13703	13646	13563	13506	13423	13675	13535	47	4070	500	10050	10	1	9400000	1277	20.24	0.94	12	0.00	671.00	14453.00	16950	20240710	-19.88	10500	20231113	29.33	16950	-19.88	20240710	11050	22.90	20240104	16950	-19.88	20240710	10500	29.33	20231113	0.92	N	049960	500	47 억		248224	N	N	0	N	00	N
10	20241030	160553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	70	2	0.52	127936300	9442	62.16	13520	13620	13480	17570	9470	13520	13549.70	2.63	0	1078	13966	13742	13546	13322	13126	13855	13435	47	4050	500	10000	10	1	9400000	1277	20.25	0.94	12	0.10	671.00	14453.00	16950	20240710	-19.82	10500	20231113	29.43	16950	-19.82	20240710	11050	22.99	20240104	16950	-19.82	20240710	10500	29.43	20231113	0.92	N	049960	500	47 억		247146	N	N	0	N	00	N
11	20241030	150606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	0	3	0.00	104527700	7716	50.79	13520	13620	13480	17570	9470	13520	13546.88	2.63	0	938	13966	13742	13546	13322	13126	13855	13435	47	4050	500	10000	10	1	9400000	1271	20.15	0.94	12	0.08	671.00	14453.00	16950	20240710	-20.24	10500	20231113	28.76	16950	-20.24	20240710	11050	22.35	20240104	16950	-20.24	20240710	10500	28.76	20231113	0.92	N	049960	500	47 억		247146	N	N	0	N	00	N
12	20241030	140558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	70	2	0.52	68741600	5070	33.38	13520	13620	13480	17570	9470	13520	13558.50	2.63	0	60	13966	13742	13546	13322	13126	13855	13435	47	4050	500	10000	10	1	9400000	1277	20.25	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.82	10500	20231113	29.43	16950	-19.82	20240710	11050	22.99	20240104	16950	-19.82	20240710	10500	29.43	20231113	0.92	N	049960	500	47 억		247146	N	N	0	N	00	N
13	20241030	130558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13570	50	2	0.37	66474750	4903	32.28	13520	13620	13480	17570	9470	13520	13557.97	2.63	0	106	13966	13742	13546	13322	13126	13855	13435	47	4050	500	10000	10	1	9400000	1276	20.22	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.94	10500	20231113	29.24	16950	-19.94	20240710	11050	22.81	20240104	16950	-19.94	20240710	10500	29.24	20231113	0.92	N	049960	500	47 억		247146	N	N	0	N	00	N
14	20241030	120605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	70	2	0.52	65579100	4837	31.84	13520	13620	13480	17570	9470	13520	13557.80	2.63	0	69	13966	13742	13546	13322	13126	13855	13435	47	4050	500	10000	10	1	9400000	1277	20.25	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.82	10500	20231113	29.43	16950	-19.82	20240710	11050	22.99	20240104	16950	-19.82	20240710	10500	29.43	20231113	0.92	N	049960	500	47 억		247146	N	N	0	N	00	N
15	20241030	110556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	60	2	0.44	53613040	3956	26.04	13520	13620	13480	17570	9470	13520	13552.34	2.63	0	2	13966	13742	13546	13322	13126	13855	13435	47	4050	500	10000	10	1	9400000	1277	20.24	0.94	12	0.04	671.00	14453.00	16950	20240710	-19.88	10500	20231113	29.33	16950	-19.88	20240710	11050	22.90	20240104	16950	-19.88	20240710	10500	29.33	20231113	0.92	N	049960	500	47 억		247146	N	N	0	N	00	N
16	20241030	100555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13530	10	2	0.07	19985850	1479	9.74	13520	13550	13480	17570	9470	13520	13513.08	2.63	0	-426	13966	13742	13546	13322	13126	13855	13435	47	4050	500	10000	10	1	9400000	1272	20.16	0.94	12	0.02	671.00	14453.00	16950	20240710	-20.18	10500	20231113	28.86	16950	-20.18	20240710	11050	22.44	20240104	16950	-20.18	20240710	10500	28.86	20231113	0.92	N	049960	500	47 억		247146	N	N	0	N	00	N
17	20241030	090557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	-10	5	-0.07	216170	16	0.11	13520	13520	13510	17570	9470	13520	13510.62	2.63	0	-1	13966	13742	13546	13322	13126	13855	13435	47	4050	500	10000	10	1	9400000	1270	20.13	0.93	12	0.00	671.00	14453.00	16950	20240710	-20.29	10500	20231113	28.67	16950	-20.29	20240710	11050	22.26	20240104	16950	-20.29	20240710	10500	28.67	20231113	0.92	N	049960	500	47 억		247146	N	N	0	N	00	N
18	20241029	160537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	0	3	0.00	205061460	15186	246.01	13380	13770	13350	17570	9470	13520	13503.10	2.64	0	-1066	13846	13682	13536	13372	13226	13610	13300	47	4050	500	10000	10	1	9400000	1271	20.15	0.94	12	0.16	671.00	14453.00	16950	20240710	-20.24	10500	20231113	28.76	16950	-20.24	20240710	11050	22.35	20240104	16950	-20.24	20240710	10500	28.76	20231113	0.89	N	049960	500	47 억		248212	N	N	0	N	00	N
19	20241029	150547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	0	3	0.00	194031120	14368	232.76	13380	13770	13350	17570	9470	13520	13504.39	2.64	0	-1168	13846	13682	13536	13372	13226	13610	13300	47	4050	500	10000	10	1	9400000	1271	20.15	0.94	12	0.15	671.00	14453.00	16950	20240710	-20.24	10500	20231113	28.76	16950	-20.24	20240710	11050	22.35	20240104	16950	-20.24	20240710	10500	28.76	20231113	0.89	N	049960	500	47 억		248212	N	N	0	N	00	N
20	20241029	140527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13450	-70	5	-0.52	108915150	8109	131.36	13380	13770	13350	17570	9470	13520	13431.39	2.64	0	-1742	13846	13682	13536	13372	13226	13610	13300	47	4050	500	10000	10	1	9400000	1264	20.04	0.93	12	0.09	671.00	14453.00	16950	20240710	-20.65	10500	20231113	28.10	16950	-20.65	20240710	11050	21.72	20240104	16950	-20.65	20240710	10500	28.10	20231113	0.89	N	049960	500	47 억		248212	N	N	0	N	00	N
21	20241029	130540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	-20	5	-0.15	75034270	5590	90.56	13380	13770	13350	17570	9470	13520	13422.95	2.64	0	-1177	13846	13682	13536	13372	13226	13610	13300	47	4050	500	10000	10	1	9400000	1269	20.12	0.93	12	0.06	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	0.89	N	049960	500	47 억		248212	N	N	0	N	00	N
22	20241029	120543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13460	-60	5	-0.44	63716010	4750	76.95	13380	13770	13350	17570	9470	13520	13413.90	2.64	0	-376	13846	13682	13536	13372	13226	13610	13300	47	4050	500	10000	10	1	9400000	1265	20.06	0.93	12	0.05	671.00	14453.00	16950	20240710	-20.59	10500	20231113	28.19	16950	-20.59	20240710	11050	21.81	20240104	16950	-20.59	20240710	10500	28.19	20231113	0.89	N	049960	500	47 억		248212	N	N	0	N	00	N
23	20241029	110557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13540	20	2	0.15	57206540	4267	69.12	13380	13770	13350	17570	9470	13520	13406.74	2.64	0	-204	13846	13682	13536	13372	13226	13610	13300	47	4050	500	10000	10	1	9400000	1273	20.18	0.94	12	0.05	671.00	14453.00	16950	20240710	-20.12	10500	20231113	28.95	16950	-20.12	20240710	11050	22.53	20240104	16950	-20.12	20240710	10500	28.95	20231113	0.89	N	049960	500	47 억		248212	N	N	0	N	00	N
24	20241029	100542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	0	3	0.00	53623440	4002	64.83	13380	13770	13350	17570	9470	13520	13399.16	2.64	0	-199	13846	13682	13536	13372	13226	13610	13300	47	4050	500	10000	10	1	9400000	1271	20.15	0.94	12	0.04	671.00	14453.00	16950	20240710	-20.24	10500	20231113	28.76	16950	-20.24	20240710	11050	22.35	20240104	16950	-20.24	20240710	10500	28.76	20231113	0.89	N	049960	500	47 억		248212	N	N	0	N	00	N
25	20241028	160536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	-70	5	-0.52	83315550	6171	76.84	13590	13700	13390	17660	9520	13590	13501.13	2.63	0	889	13950	13770	13560	13380	13170	13665	13275	47	4070	500	10050	10	1	9400000	1271	20.15	0.94	12	0.07	671.00	14453.00	16950	20240710	-20.24	10500	20231113	28.76	16950	-20.24	20240710	11050	22.35	20240104	16950	-20.24	20240710	10500	28.76	20231113	0.88	N	049960	500	47 억		247194	N	N	0	N	00	N
26	20241028	150540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	-90	5	-0.66	72118780	5341	66.50	13590	13700	13390	17660	9520	13590	13502.86	2.63	0	1166	13950	13770	13560	13380	13170	13665	13275	47	4070	500	10050	10	1	9400000	1269	20.12	0.93	12	0.06	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	0.88	N	049960	500	47 억		247194	N	N	0	N	00	N
27	20241028	140542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	-70	5	-0.52	43464710	3208	39.95	13590	13700	13470	17660	9520	13590	13548.85	2.63	0	-220	13950	13770	13560	13380	13170	13665	13275	47	4070	500	10050	10	1	9400000	1271	20.15	0.94	12	0.03	671.00	14453.00	16950	20240710	-20.24	10500	20231113	28.76	16950	-20.24	20240710	11050	22.35	20240104	16950	-20.24	20240710	10500	28.76	20231113	0.88	N	049960	500	47 억		247194	N	N	0	N	00	N
28	20241028	130539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13540	-50	5	-0.37	38762830	2861	35.62	13590	13700	13470	17660	9520	13590	13548.70	2.63	0	23	13950	13770	13560	13380	13170	13665	13275	47	4070	500	10050	10	1	9400000	1273	20.18	0.94	12	0.03	671.00	14453.00	16950	20240710	-20.12	10500	20231113	28.95	16950	-20.12	20240710	11050	22.53	20240104	16950	-20.12	20240710	10500	28.95	20231113	0.88	N	049960	500	47 억		247194	N	N	0	N	00	N
29	20241028	120540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13550	-40	5	-0.29	32912230	2429	30.25	13590	13700	13470	17660	9520	13590	13549.70	2.63	0	246	13950	13770	13560	13380	13170	13665	13275	47	4070	500	10050	10	1	9400000	1274	20.19	0.94	12	0.03	671.00	14453.00	16950	20240710	-20.06	10500	20231113	29.05	16950	-20.06	20240710	11050	22.62	20240104	16950	-20.06	20240710	10500	29.05	20231113	0.88	N	049960	500	47 억		247194	N	N	0	N	00	N
30	20241028	110454	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13530	-60	5	-0.44	16924780	1245	15.50	13590	13700	13500	17660	9520	13590	13594.20	2.63	0	-128	13950	13770	13560	13380	13170	13665	13275	47	4070	500	10050	10	1	9400000	1272	20.16	0.94	12	0.01	671.00	14453.00	16950	20240710	-20.18	10500	20231113	28.86	16950	-20.18	20240710	11050	22.44	20240104	16950	-20.18	20240710	10500	28.86	20231113	0.88	N	049960	500	47 억		247194	N	N	0	N	00	N
31	20241028	100536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	30	2	0.22	9012270	661	8.23	13590	13700	13580	17660	9520	13590	13634.30	2.63	0	-51	13950	13770	13560	13380	13170	13665	13275	47	4070	500	10050	10	1	9400000	1280	20.30	0.94	12	0.01	671.00	14453.00	16950	20240710	-19.65	10500	20231113	29.71	16950	-19.65	20240710	11050	23.26	20240104	16950	-19.65	20240710	10500	29.71	20231113	0.88	N	049960	500	47 억		247194	N	N	0	N	00	N
32	20241028	090536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	30	2	0.22	476580	35	0.44	13590	13620	13590	17660	9520	13590	13616.57	2.63	0	0	13950	13770	13560	13380	13170	13665	13275	47	4070	500	10050	10	1	9400000	1280	20.30	0.94	12	0.00	671.00	14453.00	16950	20240710	-19.65	10500	20231113	29.71	16950	-19.65	20240710	11050	23.26	20240104	16950	-19.65	20240710	10500	29.71	20231113	0.88	N	049960	500	47 억		247194	N	N	0	N	00	N
33	20241025	160535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	40	2	0.30	107510470	7988	90.46	13740	13740	13350	17610	9490	13550	13459.00	2.68	0	-4426	14016	13782	13616	13382	13216	13700	13300	47	4060	500	10020	10	1	9400000	1277	20.25	0.94	12	0.08	671.00	14453.00	16950	20240710	-19.82	10500	20231113	29.43	16950	-19.82	20240710	11050	22.99	20240104	16950	-19.82	20240710	10500	29.43	20231113	0.88	N	049960	500	47 억		251620	N	N	0	N	00	N
34	20241025	150539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13490	-60	5	-0.44	77908420	5797	65.65	13740	13740	13350	17610	9490	13550	13439.44	2.68	0	-3513	14016	13782	13616	13382	13216	13700	13300	47	4060	500	10020	10	1	9400000	1268	20.10	0.93	12	0.06	671.00	14453.00	16950	20240710	-20.41	10500	20231113	28.48	16950	-20.41	20240710	11050	22.08	20240104	16950	-20.41	20240710	10500	28.48	20231113	0.88	N	049960	500	47 억		251620	N	N	0	N	00	N
35	20241025	140537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13490	-60	5	-0.44	38467360	2855	32.33	13740	13740	13400	17610	9490	13550	13473.68	2.68	0	-1391	14016	13782	13616	13382	13216	13700	13300	47	4060	500	10020	10	1	9400000	1268	20.10	0.93	12	0.03	671.00	14453.00	16950	20240710	-20.41	10500	20231113	28.48	16950	-20.41	20240710	11050	22.08	20240104	16950	-20.41	20240710	10500	28.48	20231113	0.88	N	049960	500	47 억		251620	N	N	0	N	00	N
36	20241025	130540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13460	-90	5	-0.66	34462430	2557	28.96	13740	13740	13400	17610	9490	13550	13477.68	2.68	0	-1257	14016	13782	13616	13382	13216	13700	13300	47	4060	500	10020	10	1	9400000	1265	20.06	0.93	12	0.03	671.00	14453.00	16950	20240710	-20.59	10500	20231113	28.19	16950	-20.59	20240710	11050	21.81	20240104	16950	-20.59	20240710	10500	28.19	20231113	0.88	N	049960	500	47 억		251620	N	N	0	N	00	N
37	20241025	120540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	-50	5	-0.37	22860280	1692	19.16	13740	13740	13420	17610	9490	13550	13510.80	2.68	0	-1328	14016	13782	13616	13382	13216	13700	13300	47	4060	500	10020	10	1	9400000	1269	20.12	0.93	12	0.02	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	0.88	N	049960	500	47 억		251620	N	N	0	N	00	N
38	20241025	110536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13450	-100	5	-0.74	20127930	1489	16.86	13740	13740	13420	17610	9490	13550	13517.75	2.68	0	-1229	14016	13782	13616	13382	13216	13700	13300	47	4060	500	10020	10	1	9400000	1264	20.04	0.93	12	0.02	671.00	14453.00	16950	20240710	-20.65	10500	20231113	28.10	16950	-20.65	20240710	11050	21.72	20240104	16950	-20.65	20240710	10500	28.10	20231113	0.88	N	049960	500	47 억		251620	N	N	0	N	00	N
39	20241025	100538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13550	0	3	0.00	3704940	273	3.09	13740	13740	13530	17610	9490	13550	13571.21	2.68	0	-175	14016	13782	13616	13382	13216	13700	13300	47	4060	500	10020	10	1	9400000	1274	20.19	0.94	12	0.00	671.00	14453.00	16950	20240710	-20.06	10500	20231113	29.05	16950	-20.06	20240710	11050	22.62	20240104	16950	-20.06	20240710	10500	29.05	20231113	0.88	N	049960	500	47 억		251620	N	N	0	N	00	N
40	20241025	090537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13540	-10	5	-0.07	298680	22	0.25	13740	13740	13540	17610	9490	13550	13576.36	2.68	0	21	14016	13782	13616	13382	13216	13700	13300	47	4060	500	10020	10	1	9400000	1273	20.18	0.94	12	0.00	671.00	14453.00	16950	20240710	-20.12	10500	20231113	28.95	16950	-20.12	20240710	11050	22.53	20240104	16950	-20.12	20240710	10500	28.95	20231113	0.88	N	049960	500	47 억		251620	N	N	0	N	00	N
41	20241024	160528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13550	-280	5	-2.02	120180690	8830	37.09	13810	13850	13450	17970	9690	13830	13610.50	2.71	0	-3091	14136	13982	13696	13542	13256	14060	13620	47	4140	500	10230	10	1	9400000	1274	20.19	0.94	12	0.09	671.00	14453.00	16950	20240710	-20.06	10500	20231113	29.05	16950	-20.06	20240710	11050	22.62	20240104	16950	-20.06	20240710	10500	29.05	20231113	0.90	N	049960	500	47 억		254711	N	N	0	N	00	N
42	20241024	150533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	-320	5	-2.31	97141770	7124	29.92	13810	13850	13510	17970	9690	13830	13635.85	2.71	0	-2567	14136	13982	13696	13542	13256	14060	13620	47	4140	500	10230	10	1	9400000	1270	20.13	0.93	12	0.08	671.00	14453.00	16950	20240710	-20.29	10500	20231113	28.67	16950	-20.29	20240710	11050	22.26	20240104	16950	-20.29	20240710	10500	28.67	20231113	0.90	N	049960	500	47 억		254711	N	N	0	N	00	N
43	20241024	140521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	-240	5	-1.74	66972570	4898	20.57	13810	13850	13580	17970	9690	13830	13673.45	2.71	0	-2524	14136	13982	13696	13542	13256	14060	13620	47	4140	500	10230	10	1	9400000	1277	20.25	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.82	10500	20231113	29.43	16950	-19.82	20240710	11050	22.99	20240104	16950	-19.82	20240710	10500	29.43	20231113	0.90	N	049960	500	47 억		254711	N	N	0	N	00	N
44	20241024	130531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13610	-220	5	-1.59	64076800	4685	19.68	13810	13850	13590	17970	9690	13830	13677.01	2.71	0	-2375	14136	13982	13696	13542	13256	14060	13620	47	4140	500	10230	10	1	9400000	1279	20.28	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.71	10500	20231113	29.62	16950	-19.71	20240710	11050	23.17	20240104	16950	-19.71	20240710	10500	29.62	20231113	0.90	N	049960	500	47 억		254711	N	N	0	N	00	N
45	20241024	120531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	-130	5	-0.94	32166150	2342	9.84	13810	13850	13650	17970	9690	13830	13734.48	2.71	0	-110	14136	13982	13696	13542	13256	14060	13620	47	4140	500	10230	10	1	9400000	1288	20.42	0.95	12	0.02	671.00	14453.00	16950	20240710	-19.17	10500	20231113	30.48	16950	-19.17	20240710	11050	23.98	20240104	16950	-19.17	20240710	10500	30.48	20231113	0.90	N	049960	500	47 억		254711	N	N	0	N	00	N
46	20241024	110534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	-130	5	-0.94	31660760	2305	9.68	13810	13850	13650	17970	9690	13830	13735.69	2.71	0	-97	14136	13982	13696	13542	13256	14060	13620	47	4140	500	10230	10	1	9400000	1288	20.42	0.95	12	0.02	671.00	14453.00	16950	20240710	-19.17	10500	20231113	30.48	16950	-19.17	20240710	11050	23.98	20240104	16950	-19.17	20240710	10500	30.48	20231113	0.90	N	049960	500	47 억		254711	N	N	0	N	00	N
47	20241024	100533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13750	-80	5	-0.58	23670770	1721	7.23	13810	13850	13660	17970	9690	13830	13754.08	2.71	0	-98	14136	13982	13696	13542	13256	14060	13620	47	4140	500	10230	10	1	9400000	1293	20.49	0.95	12	0.02	671.00	14453.00	16950	20240710	-18.88	10500	20231113	30.95	16950	-18.88	20240710	11050	24.43	20240104	16950	-18.88	20240710	10500	30.95	20231113	0.90	N	049960	500	47 억		254711	N	N	0	N	00	N
48	20241024	090600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13770	-60	5	-0.43	302200	22	0.09	13810	13810	13700	17970	9690	13830	13736.36	2.71	0	-8	14136	13982	13696	13542	13256	14060	13620	47	4140	500	10230	10	1	9400000	1294	20.52	0.95	12	0.00	671.00	14453.00	16950	20240710	-18.76	10500	20231113	31.14	16950	-18.76	20240710	11050	24.62	20240104	16950	-18.76	20240710	10500	31.14	20231113	0.90	N	049960	500	47 억		254711	N	N	0	N	00	N
49	20241023	160531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13830	230	2	1.69	325620410	23808	75.54	13690	13850	13410	17680	9520	13600	13676.93	2.71	0	-345	14160	13880	13740	13460	13320	13810	13390	47	4080	500	10060	10	1	9400000	1300	20.61	0.96	12	0.25	671.00	14453.00	16950	20240710	-18.41	10500	20231113	31.71	16950	-18.41	20240710	11050	25.16	20240104	16950	-18.41	20240710	10500	31.71	20231113	0.90	N	049960	500	47 억		255056	N	N	0	N	00	N
50	20241023	150543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	40	2	0.29	295337580	21611	68.57	13690	13850	13410	17680	9520	13600	13666.08	2.71	0	-17	14160	13880	13740	13460	13320	13810	13390	47	4080	500	10060	10	1	9400000	1282	20.33	0.94	12	0.23	671.00	14453.00	16950	20240710	-19.53	10500	20231113	29.90	16950	-19.53	20240710	11050	23.44	20240104	16950	-19.53	20240710	10500	29.90	20231113	0.90	N	049960	500	47 억		255056	N	N	0	N	00	N
51	20241023	140543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	0	3	0.00	226375670	16578	52.60	13690	13850	13410	17680	9520	13600	13655.19	2.71	0	-2963	14160	13880	13740	13460	13320	13810	13390	47	4080	500	10060	10	1	9400000	1278	20.27	0.94	12	0.18	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	0.90	N	049960	500	47 억		255056	N	N	0	N	00	N
52	20241023	130535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13630	30	2	0.22	182933060	13381	42.46	13690	13850	13410	17680	9520	13600	13671.11	2.71	0	-3258	14160	13880	13740	13460	13320	13810	13390	47	4080	500	10060	10	1	9400000	1281	20.31	0.94	12	0.14	671.00	14453.00	16950	20240710	-19.59	10500	20231113	29.81	16950	-19.59	20240710	11050	23.35	20240104	16950	-19.59	20240710	10500	29.81	20231113	0.90	N	049960	500	47 억		255056	N	N	0	N	00	N
53	20241023	120533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13670	70	2	0.51	175826310	12860	40.80	13690	13850	13410	17680	9520	13600	13672.34	2.71	0	-3247	14160	13880	13740	13460	13320	13810	13390	47	4080	500	10060	10	1	9400000	1285	20.37	0.95	12	0.14	671.00	14453.00	16950	20240710	-19.35	10500	20231113	30.19	16950	-19.35	20240710	11050	23.71	20240104	16950	-19.35	20240710	10500	30.19	20231113	0.90	N	049960	500	47 억		255056	N	N	0	N	00	N
54	20241023	110531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13660	60	2	0.44	168641080	12334	39.13	13690	13850	13410	17680	9520	13600	13672.86	2.71	0	-3285	14160	13880	13740	13460	13320	13810	13390	47	4080	500	10060	10	1	9400000	1284	20.36	0.95	12	0.13	671.00	14453.00	16950	20240710	-19.41	10500	20231113	30.10	16950	-19.41	20240710	11050	23.62	20240104	16950	-19.41	20240710	10500	30.10	20231113	0.90	N	049960	500	47 억		255056	N	N	0	N	00	N
55	20241023	100534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13750	150	2	1.10	145237820	10629	33.72	13690	13850	13410	17680	9520	13600	13664.30	2.71	0	-2777	14160	13880	13740	13460	13320	13810	13390	47	4080	500	10060	10	1	9400000	1293	20.49	0.95	12	0.11	671.00	14453.00	16950	20240710	-18.88	10500	20231113	30.95	16950	-18.88	20240710	11050	24.43	20240104	16950	-18.88	20240710	10500	30.95	20231113	0.90	N	049960	500	47 억		255056	N	N	0	N	00	N
56	20241023	090533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	0	3	0.00	8660050	636	2.02	13690	13690	13600	17680	9520	13600	13616.43	2.71	0	490	14160	13880	13740	13460	13320	13810	13390	47	4080	500	10060	10	1	9400000	1278	20.27	0.94	12	0.01	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	0.90	N	049960	500	47 억		255056	N	N	0	N	00	N
57	20241022	160526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	-410	5	-2.93	429348230	31203	155.12	14010	14020	13600	18210	9810	14010	13759.84	2.75	0	-3404	14343	14176	13993	13826	13643	14260	13910	47	4200	500	10360	10	1	9400000	1278	20.27	0.94	12	0.33	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	0.88	N	049960	500	47 억		258438	N	N	0	N	00	N
58	20241022	150533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	-310	5	-2.21	367264580	26662	132.54	14010	14020	13670	18210	9810	14010	13774.83	2.75	0	-3557	14343	14176	13993	13826	13643	14260	13910	47	4200	500	10360	10	1	9400000	1288	20.42	0.95	12	0.28	671.00	14453.00	16950	20240710	-19.17	10500	20231113	30.48	16950	-19.17	20240710	11050	23.98	20240104	16950	-19.17	20240710	10500	30.48	20231113	0.88	N	049960	500	47 억		258438	N	N	0	N	00	N
59	20241022	140533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13820	-190	5	-1.36	285970050	20741	103.11	14010	14020	13670	18210	9810	14010	13787.67	2.75	0	-3761	14343	14176	13993	13826	13643	14260	13910	47	4200	500	10360	10	1	9400000	1299	20.60	0.96	12	0.22	671.00	14453.00	16950	20240710	-18.47	10500	20231113	31.62	16950	-18.47	20240710	11050	25.07	20240104	16950	-18.47	20240710	10500	31.62	20231113	0.88	N	049960	500	47 억		258438	N	N	0	N	00	N
60	20241022	130533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13710	-300	5	-2.14	235337860	17072	84.87	14010	14020	13670	18210	9810	14010	13785.02	2.75	0	-3526	14343	14176	13993	13826	13643	14260	13910	47	4200	500	10360	10	1	9400000	1289	20.43	0.95	12	0.18	671.00	14453.00	16950	20240710	-19.12	10500	20231113	30.57	16950	-19.12	20240710	11050	24.07	20240104	16950	-19.12	20240710	10500	30.57	20231113	0.88	N	049960	500	47 억		258438	N	N	0	N	00	N
61	20241022	120531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13800	-210	5	-1.50	195416050	14170	70.44	14010	14020	13710	18210	9810	14010	13790.83	2.75	0	-2497	14343	14176	13993	13826	13643	14260	13910	47	4200	500	10360	10	1	9400000	1297	20.57	0.95	12	0.15	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	0.88	N	049960	500	47 억		258438	N	N	0	N	00	N
62	20241022	110529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13830	-180	5	-1.28	194435280	14099	70.09	14010	14020	13710	18210	9810	14010	13790.71	2.75	0	-2505	14343	14176	13993	13826	13643	14260	13910	47	4200	500	10360	10	1	9400000	1300	20.61	0.96	12	0.15	671.00	14453.00	16950	20240710	-18.41	10500	20231113	31.71	16950	-18.41	20240710	11050	25.16	20240104	16950	-18.41	20240710	10500	31.71	20231113	0.88	N	049960	500	47 억		258438	N	N	0	N	00	N
63	20241022	100530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13900	-110	5	-0.79	69905360	5046	25.08	14010	14020	13760	18210	9810	14010	13853.62	2.75	0	-2007	14343	14176	13993	13826	13643	14260	13910	47	4200	500	10360	10	1	9400000	1307	20.72	0.96	12	0.05	671.00	14453.00	16950	20240710	-17.99	10500	20231113	32.38	16950	-17.99	20240710	11050	25.79	20240104	16950	-17.99	20240710	10500	32.38	20231113	0.88	N	049960	500	47 억		258438	N	N	0	N	00	N
64	20241022	090530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14000	-10	5	-0.07	5984470	428	2.13	14010	14010	13920	18210	9810	14010	13982.41	2.75	0	-192	14343	14176	13993	13826	13643	14260	13910	47	4200	500	10360	10	1	9400000	1316	20.86	0.97	12	0.00	671.00	14453.00	16950	20240710	-17.40	10500	20231113	33.33	16950	-17.40	20240710	11050	26.70	20240104	16950	-17.40	20240710	10500	33.33	20231113	0.88	N	049960	500	47 억		258438	N	N	0	N	00	N
65	20241021	160526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14010	110	2	0.79	281386190	20116	76.91	13900	14160	13810	18070	9730	13900	13988.14	2.70	0	3859	14166	14032	13766	13632	13366	14100	13700	47	4170	500	10280	10	1	9400000	1317	20.88	0.97	12	0.21	671.00	14453.00	16950	20240710	-17.35	10500	20231113	33.43	16950	-17.35	20240710	11050	26.79	20240104	16950	-17.35	20240710	10500	33.43	20231113	0.88	N	049960	500	47 억		253842	N	N	0	N	00	N
66	20241021	150529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13980	80	2	0.58	273737800	19570	74.82	13900	14160	13810	18070	9730	13900	13987.62	2.70	0	3869	14166	14032	13766	13632	13366	14100	13700	47	4170	500	10280	10	1	9400000	1314	20.83	0.97	12	0.21	671.00	14453.00	16950	20240710	-17.52	10500	20231113	33.14	16950	-17.52	20240710	11050	26.52	20240104	16950	-17.52	20240710	10500	33.14	20231113	0.88	N	049960	500	47 억		253842	N	N	0	N	00	N
67	20241021	140530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14040	140	2	1.01	234647660	16777	64.14	13900	14160	13810	18070	9730	13900	13986.27	2.70	0	3753	14166	14032	13766	13632	13366	14100	13700	47	4170	500	10280	10	1	9400000	1320	20.92	0.97	12	0.18	671.00	14453.00	16950	20240710	-17.17	10500	20231113	33.71	16950	-17.17	20240710	11050	27.06	20240104	16950	-17.17	20240710	10500	33.71	20231113	0.88	N	049960	500	47 억		253842	N	N	0	N	00	N
68	20241021	130528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14050	150	2	1.08	168376180	12066	46.13	13900	14050	13810	18070	9730	13900	13954.60	2.70	0	1665	14166	14032	13766	13632	13366	14100	13700	47	4170	500	10280	10	1	9400000	1321	20.94	0.97	12	0.13	671.00	14453.00	16950	20240710	-17.11	10500	20231113	33.81	16950	-17.11	20240710	11050	27.15	20240104	16950	-17.11	20240710	10500	33.81	20231113	0.88	N	049960	500	47 억		253842	N	N	0	N	00	N
69	20241021	120529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13990	90	2	0.65	117607290	8438	32.26	13900	13990	13810	18070	9730	13900	13937.82	2.70	0	533	14166	14032	13766	13632	13366	14100	13700	47	4170	500	10280	10	1	9400000	1315	20.85	0.97	12	0.09	671.00	14453.00	16950	20240710	-17.46	10500	20231113	33.24	16950	-17.46	20240710	11050	26.61	20240104	16950	-17.46	20240710	10500	33.24	20231113	0.88	N	049960	500	47 억		253842	N	N	0	N	00	N
70	20241021	110526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13950	50	2	0.36	98247020	7051	26.96	13900	13990	13810	18070	9730	13900	13933.77	2.70	0	693	14166	14032	13766	13632	13366	14100	13700	47	4170	500	10280	10	1	9400000	1311	20.79	0.97	12	0.08	671.00	14453.00	16950	20240710	-17.70	10500	20231113	32.86	16950	-17.70	20240710	11050	26.24	20240104	16950	-17.70	20240710	10500	32.86	20231113	0.88	N	049960	500	47 억		253842	N	N	0	N	00	N
71	20241021	100529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13980	80	2	0.58	73463610	5276	20.17	13900	13990	13810	18070	9730	13900	13924.11	2.70	0	774	14166	14032	13766	13632	13366	14100	13700	47	4170	500	10280	10	1	9400000	1314	20.83	0.97	12	0.06	671.00	14453.00	16950	20240710	-17.52	10500	20231113	33.14	16950	-17.52	20240710	11050	26.52	20240104	16950	-17.52	20240710	10500	33.14	20231113	0.88	N	049960	500	47 억		253842	N	N	0	N	00	N
72	20241021	090526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13870	-30	5	-0.22	10848990	781	2.99	13900	13960	13810	18070	9730	13900	13891.15	2.70	0	-426	14166	14032	13766	13632	13366	14100	13700	47	4170	500	10280	10	1	9400000	1304	20.67	0.96	12	0.01	671.00	14453.00	16950	20240710	-18.17	10500	20231113	32.10	16950	-18.17	20240710	11050	25.52	20240104	16950	-18.17	20240710	10500	32.10	20231113	0.88	N	049960	500	47 억		253842	N	N	0	N	00	N
73	20241018	160526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13900	290	2	2.13	357567990	26154	342.29	13510	13900	13500	17690	9530	13610	13670.81	2.67	0	3146	13936	13772	13636	13472	13336	13705	13405	47	4080	500	10070	10	1	9400000	1307	20.72	0.96	12	0.28	671.00	14453.00	16950	20240710	-17.99	10500	20231113	32.38	16950	-17.99	20240710	11050	25.79	20240104	16950	-17.99	20240710	10500	32.38	20231113	0.91	N	049960	500	47 억		250743	N	N	0	N	00	N
74	20241018	150538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13810	200	2	1.47	332397920	24338	318.52	13510	13820	13500	17690	9530	13610	13657.57	2.67	0	2465	13936	13772	13636	13472	13336	13705	13405	47	4080	500	10070	10	1	9400000	1298	20.58	0.96	12	0.26	671.00	14453.00	16950	20240710	-18.53	10500	20231113	31.52	16950	-18.53	20240710	11050	24.98	20240104	16950	-18.53	20240710	10500	31.52	20231113	0.91	N	049960	500	47 억		250743	N	N	0	N	00	N
75	20241018	140541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13610	0	3	0.00	128033850	9420	123.28	13510	13750	13500	17690	9530	13610	13591.70	2.67	0	-546	13936	13772	13636	13472	13336	13705	13405	47	4080	500	10070	10	1	9400000	1279	20.28	0.94	12	0.10	671.00	14453.00	16950	20240710	-19.71	10500	20231113	29.62	16950	-19.71	20240710	11050	23.17	20240104	16950	-19.71	20240710	10500	29.62	20231113	0.91	N	049960	500	47 억		250743	N	N	0	N	00	N
76	20241018	130529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	30	2	0.22	109226640	8032	105.12	13510	13750	13510	17690	9530	13610	13598.93	2.67	0	-644	13936	13772	13636	13472	13336	13705	13405	47	4080	500	10070	10	1	9400000	1282	20.33	0.94	12	0.09	671.00	14453.00	16950	20240710	-19.53	10500	20231113	29.90	16950	-19.53	20240710	11050	23.44	20240104	16950	-19.53	20240710	10500	29.90	20231113	0.91	N	049960	500	47 억		250743	N	N	0	N	00	N
77	20241018	120536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	30	2	0.22	94541960	6955	91.02	13510	13750	13510	17690	9530	13610	13593.38	2.67	0	-683	13936	13772	13636	13472	13336	13705	13405	47	4080	500	10070	10	1	9400000	1282	20.33	0.94	12	0.07	671.00	14453.00	16950	20240710	-19.53	10500	20231113	29.90	16950	-19.53	20240710	11050	23.44	20240104	16950	-19.53	20240710	10500	29.90	20231113	0.91	N	049960	500	47 억		250743	N	N	0	N	00	N
78	20241018	110533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	-20	5	-0.15	69915650	5145	67.33	13510	13750	13510	17690	9530	13610	13589.05	2.67	0	-376	13936	13772	13636	13472	13336	13705	13405	47	4080	500	10070	10	1	9400000	1277	20.25	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.82	10500	20231113	29.43	16950	-19.82	20240710	11050	22.99	20240104	16950	-19.82	20240710	10500	29.43	20231113	0.91	N	049960	500	47 억		250743	N	N	0	N	00	N
79	20241018	100527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	-30	5	-0.22	21741840	1601	20.95	13510	13750	13510	17690	9530	13610	13580.16	2.67	0	-247	13936	13772	13636	13472	13336	13705	13405	47	4080	500	10070	10	1	9400000	1277	20.24	0.94	12	0.02	671.00	14453.00	16950	20240710	-19.88	10500	20231113	29.33	16950	-19.88	20240710	11050	22.90	20240104	16950	-19.88	20240710	10500	29.33	20231113	0.91	N	049960	500	47 억		250743	N	N	0	N	00	N
80	20241018	090529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	-10	5	-0.07	9566780	708	9.27	13510	13600	13510	17690	9530	13610	13512.40	2.67	0	-110	13936	13772	13636	13472	13336	13705	13405	47	4080	500	10070	10	1	9400000	1278	20.27	0.94	12	0.01	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	0.91	N	049960	500	47 억		250743	N	N	0	N	00	N
81	20241017	160527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13610	-50	5	-0.37	103063430	7589	56.10	13800	13800	13500	17750	9570	13660	13580.52	2.67	0	-262	14033	13846	13713	13526	13393	13780	13460	47	4090	500	10100	10	1	9400000	1279	20.28	0.94	12	0.08	671.00	14453.00	16950	20240710	-19.71	10500	20231113	29.62	16950	-19.71	20240710	11050	23.17	20240104	16950	-19.71	20240710	10500	29.62	20231113	0.91	N	049960	500	47 억		251005	N	N	0	N	00	N
82	20241017	150528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	-80	5	-0.59	84110780	6195	45.79	13800	13800	13500	17750	9570	13660	13577.20	2.67	0	419	14033	13846	13713	13526	13393	13780	13460	47	4090	500	10100	10	1	9400000	1277	20.24	0.94	12	0.07	671.00	14453.00	16950	20240710	-19.88	10500	20231113	29.33	16950	-19.88	20240710	11050	22.90	20240104	16950	-19.88	20240710	10500	29.33	20231113	0.91	N	049960	500	47 억		251005	N	N	0	N	00	N
83	20241017	140529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13570	-90	5	-0.66	66631230	4908	36.28	13800	13800	13500	17750	9570	13660	13576.05	2.67	0	302	14033	13846	13713	13526	13393	13780	13460	47	4090	500	10100	10	1	9400000	1276	20.22	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.94	10500	20231113	29.24	16950	-19.94	20240710	11050	22.81	20240104	16950	-19.94	20240710	10500	29.24	20231113	0.91	N	049960	500	47 억		251005	N	N	0	N	00	N
84	20241017	130526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	-70	5	-0.51	57128290	4207	31.10	13800	13800	13500	17750	9570	13660	13579.34	2.67	0	82	14033	13846	13713	13526	13393	13780	13460	47	4090	500	10100	10	1	9400000	1277	20.25	0.94	12	0.04	671.00	14453.00	16950	20240710	-19.82	10500	20231113	29.43	16950	-19.82	20240710	11050	22.99	20240104	16950	-19.82	20240710	10500	29.43	20231113	0.91	N	049960	500	47 억		251005	N	N	0	N	00	N
85	20241017	120529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	-70	5	-0.51	55251670	4069	30.08	13800	13800	13500	17750	9570	13660	13578.69	2.67	0	87	14033	13846	13713	13526	13393	13780	13460	47	4090	500	10100	10	1	9400000	1277	20.25	0.94	12	0.04	671.00	14453.00	16950	20240710	-19.82	10500	20231113	29.43	16950	-19.82	20240710	11050	22.99	20240104	16950	-19.82	20240710	10500	29.43	20231113	0.91	N	049960	500	47 억		251005	N	N	0	N	00	N
86	20241017	110529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	-80	5	-0.59	28754550	2111	15.60	13800	13800	13570	17750	9570	13660	13621.29	2.67	0	-302	14033	13846	13713	13526	13393	13780	13460	47	4090	500	10100	10	1	9400000	1277	20.24	0.94	12	0.02	671.00	14453.00	16950	20240710	-19.88	10500	20231113	29.33	16950	-19.88	20240710	11050	22.90	20240104	16950	-19.88	20240710	10500	29.33	20231113	0.91	N	049960	500	47 억		251005	N	N	0	N	00	N
87	20241017	100531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13660	0	3	0.00	12888730	945	6.99	13800	13800	13570	17750	9570	13660	13638.87	2.67	0	-552	14033	13846	13713	13526	13393	13780	13460	47	4090	500	10100	10	1	9400000	1284	20.36	0.95	12	0.01	671.00	14453.00	16950	20240710	-19.41	10500	20231113	30.10	16950	-19.41	20240710	11050	23.62	20240104	16950	-19.41	20240710	10500	30.10	20231113	0.91	N	049960	500	47 억		251005	N	N	0	N	00	N
88	20241017	090525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13680	20	2	0.15	784920	57	0.42	13800	13800	13680	17750	9570	13660	13770.53	2.67	0	-1	14033	13846	13713	13526	13393	13780	13460	47	4090	500	10100	10	1	9400000	1286	20.39	0.95	12	0.00	671.00	14453.00	16950	20240710	-19.29	10500	20231113	30.29	16950	-19.29	20240710	11050	23.80	20240104	16950	-19.29	20240710	10500	30.29	20231113	0.91	N	049960	500	47 억		251005	N	N	0	N	00	N
89	20241016	160523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13660	-10	5	-0.07	183538340	13414	186.72	13900	13900	13580	17770	9570	13670	13682.60	2.68	0	-591	13816	13742	13596	13522	13376	13780	13560	47	4100	500	10110	10	1	9400000	1284	20.36	0.95	12	0.14	671.00	14453.00	16950	20240710	-19.41	10500	20231113	30.10	16950	-19.41	20240710	11050	23.62	20240104	16950	-19.41	20240710	10500	30.10	20231113	0.95	N	049960	500	47 억		251596	N	N	0	N	00	N
90	20241016	150526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13700	30	2	0.22	169043760	12356	171.99	13900	13900	13580	17770	9570	13670	13681.11	2.68	0	-128	13816	13742	13596	13522	13376	13780	13560	47	4100	500	10110	10	1	9400000	1288	20.42	0.95	12	0.13	671.00	14453.00	16950	20240710	-19.17	10500	20231113	30.48	16950	-19.17	20240710	11050	23.98	20240104	16950	-19.17	20240710	10500	30.48	20231113	0.95	N	049960	500	47 억		251596	N	N	0	N	00	N
91	20241016	140526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13630	-40	5	-0.29	90345340	6594	91.79	13900	13900	13580	17770	9570	13670	13701.14	2.68	0	-952	13816	13742	13596	13522	13376	13780	13560	47	4100	500	10110	10	1	9400000	1281	20.31	0.94	12	0.07	671.00	14453.00	16950	20240710	-19.59	10500	20231113	29.81	16950	-19.59	20240710	11050	23.35	20240104	16950	-19.59	20240710	10500	29.81	20231113	0.95	N	049960	500	47 억		251596	N	N	0	N	00	N
92	20241016	130525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13650	-20	5	-0.15	85551090	6243	86.90	13900	13900	13580	17770	9570	13670	13703.52	2.68	0	-879	13816	13742	13596	13522	13376	13780	13560	47	4100	500	10110	10	1	9400000	1283	20.34	0.94	12	0.07	671.00	14453.00	16950	20240710	-19.47	10500	20231113	30.00	16950	-19.47	20240710	11050	23.53	20240104	16950	-19.47	20240710	10500	30.00	20231113	0.95	N	049960	500	47 억		251596	N	N	0	N	00	N
93	20241016	120525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	20	2	0.15	72237040	5267	73.32	13900	13900	13580	17770	9570	13670	13715.03	2.68	0	-721	13816	13742	13596	13522	13376	13780	13560	47	4100	500	10110	10	1	9400000	1287	20.40	0.95	12	0.06	671.00	14453.00	16950	20240710	-19.23	10500	20231113	30.38	16950	-19.23	20240710	11050	23.89	20240104	16950	-19.23	20240710	10500	30.38	20231113	0.95	N	049960	500	47 억		251596	N	N	0	N	00	N
94	20241016	110523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13660	-10	5	-0.07	68871730	5021	69.89	13900	13900	13580	17770	9570	13670	13716.74	2.68	0	-647	13816	13742	13596	13522	13376	13780	13560	47	4100	500	10110	10	1	9400000	1284	20.36	0.95	12	0.05	671.00	14453.00	16950	20240710	-19.41	10500	20231113	30.10	16950	-19.41	20240710	11050	23.62	20240104	16950	-19.41	20240710	10500	30.10	20231113	0.95	N	049960	500	47 억		251596	N	N	0	N	00	N
95	20241016	100525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13670	0	3	0.00	51645640	3759	52.32	13900	13900	13580	17770	9570	13670	13739.20	2.68	0	-843	13816	13742	13596	13522	13376	13780	13560	47	4100	500	10110	10	1	9400000	1285	20.37	0.95	12	0.04	671.00	14453.00	16950	20240710	-19.35	10500	20231113	30.19	16950	-19.35	20240710	11050	23.71	20240104	16950	-19.35	20240710	10500	30.19	20231113	0.95	N	049960	500	47 억		251596	N	N	0	N	00	N
96	20241016	090525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	-90	5	-0.66	2805210	204	2.84	13900	13900	13580	17770	9570	13670	13751.03	2.68	0	-40	13816	13742	13596	13522	13376	13780	13560	47	4100	500	10110	10	1	9400000	1277	20.24	0.94	12	0.00	671.00	14453.00	16950	20240710	-19.88	10500	20231113	29.33	16950	-19.88	20240710	11050	22.90	20240104	16950	-19.88	20240710	10500	29.33	20231113	0.95	N	049960	500	47 억		251596	N	N	0	N	00	N
97	20241015	160521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13670	160	2	1.18	97313630	7184	56.67	13510	13670	13450	17560	9460	13510	13545.76	2.67	0	538	13730	13620	13560	13450	13390	13590	13420	47	4050	500	9990	10	1	9400000	1285	20.37	0.95	12	0.08	671.00	14453.00	16950	20240710	-19.35	10500	20231113	30.19	16950	-19.35	20240710	11050	23.71	20240104	16950	-19.35	20240710	10500	30.19	20231113	0.95	N	049960	500	47 억		251058	N	N	0	N	00	N
98	20241015	150527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13570	60	2	0.44	87177350	6440	50.80	13510	13610	13450	17560	9460	13510	13536.86	2.67	0	240	13730	13620	13560	13450	13390	13590	13420	47	4050	500	9990	10	1	9400000	1276	20.22	0.94	12	0.07	671.00	14453.00	16950	20240710	-19.94	10500	20231113	29.24	16950	-19.94	20240710	11050	22.81	20240104	16950	-19.94	20240710	10500	29.24	20231113	0.95	N	049960	500	47 억		251058	N	N	0	N	00	N
99	20241015	140526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13570	60	2	0.44	70661410	5224	41.21	13510	13590	13450	17560	9460	13510	13526.30	2.67	0	-205	13730	13620	13560	13450	13390	13590	13420	47	4050	500	9990	10	1	9400000	1276	20.22	0.94	12	0.06	671.00	14453.00	16950	20240710	-19.94	10500	20231113	29.24	16950	-19.94	20240710	11050	22.81	20240104	16950	-19.94	20240710	10500	29.24	20231113	0.95	N	049960	500	47 억		251058	N	N	0	N	00	N
100	20241015	130524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	80	2	0.59	69453400	5135	40.50	13510	13590	13450	17560	9460	13510	13525.49	2.67	0	-278	13730	13620	13560	13450	13390	13590	13420	47	4050	500	9990	10	1	9400000	1277	20.25	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.82	10500	20231113	29.43	16950	-19.82	20240710	11050	22.99	20240104	16950	-19.82	20240710	10500	29.43	20231113	0.95	N	049960	500	47 억		251058	N	N	0	N	00	N
101	20241015	120524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13540	30	2	0.22	64459210	4767	37.60	13510	13580	13450	17560	9460	13510	13521.97	2.67	0	-367	13730	13620	13560	13450	13390	13590	13420	47	4050	500	9990	10	1	9400000	1273	20.18	0.94	12	0.05	671.00	14453.00	16950	20240710	-20.12	10500	20231113	28.95	16950	-20.12	20240710	11050	22.53	20240104	16950	-20.12	20240710	10500	28.95	20231113	0.95	N	049960	500	47 억		251058	N	N	0	N	00	N
102	20241015	110525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13550	40	2	0.30	62507450	4623	36.46	13510	13580	13450	17560	9460	13510	13520.97	2.67	0	-382	13730	13620	13560	13450	13390	13590	13420	47	4050	500	9990	10	1	9400000	1274	20.19	0.94	12	0.05	671.00	14453.00	16950	20240710	-20.06	10500	20231113	29.05	16950	-20.06	20240710	11050	22.62	20240104	16950	-20.06	20240710	10500	29.05	20231113	0.95	N	049960	500	47 억		251058	N	N	0	N	00	N
103	20241015	100524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13560	50	2	0.37	25346940	1874	14.78	13510	13580	13450	17560	9460	13510	13525.58	2.67	0	-283	13730	13620	13560	13450	13390	13590	13420	47	4050	500	9990	10	1	9400000	1275	20.21	0.94	12	0.02	671.00	14453.00	16950	20240710	-20.00	10500	20231113	29.14	16950	-20.00	20240710	11050	22.71	20240104	16950	-20.00	20240710	10500	29.14	20231113	0.95	N	049960	500	47 억		251058	N	N	0	N	00	N
104	20241015	090523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	10	2	0.07	9096560	674	5.32	13510	13580	13450	17560	9460	13510	13496.38	2.67	0	-67	13730	13620	13560	13450	13390	13590	13420	47	4050	500	9990	10	1	9400000	1271	20.15	0.94	12	0.01	671.00	14453.00	16950	20240710	-20.24	10500	20231113	28.76	16950	-20.24	20240710	11050	22.35	20240104	16950	-20.24	20240710	10500	28.76	20231113	0.95	N	049960	500	47 억		251058	N	N	0	N	00	N
105	20241014	160511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	-160	5	-1.17	171534900	12660	134.42	13670	13670	13500	17770	9570	13670	13549.38	2.67	0	144	14096	13882	13666	13452	13236	13990	13560	47	4100	500	10110	10	1	9400000	1270	20.13	0.93	12	0.13	671.00	14453.00	16950	20240710	-20.29	10500	20231113	28.67	16950	-20.29	20240710	11050	22.26	20240104	16950	-20.29	20240710	10500	28.67	20231113	0.96	N	049960	500	47 억		250914	N	N	0	N	00	N
106	20241014	150519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	-90	5	-0.66	133810570	9870	104.80	13670	13670	13500	17770	9570	13670	13557.30	2.67	0	37	14096	13882	13666	13452	13236	13990	13560	47	4100	500	10110	10	1	9400000	1277	20.24	0.94	12	0.10	671.00	14453.00	16950	20240710	-19.88	10500	20231113	29.33	16950	-19.88	20240710	11050	22.90	20240104	16950	-19.88	20240710	10500	29.33	20231113	0.96	N	049960	500	47 억		250914	N	N	0	N	00	N
107	20241014	140518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13560	-110	5	-0.80	117978380	8705	92.43	13670	13670	13500	17770	9570	13670	13552.94	2.67	0	-529	14096	13882	13666	13452	13236	13990	13560	47	4100	500	10110	10	1	9400000	1275	20.21	0.94	12	0.09	671.00	14453.00	16950	20240710	-20.00	10500	20231113	29.14	16950	-20.00	20240710	11050	22.71	20240104	16950	-20.00	20240710	10500	29.14	20231113	0.96	N	049960	500	47 억		250914	N	N	0	N	00	N
108	20241014	130519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13520	-150	5	-1.10	86739640	6400	67.95	13670	13670	13500	17770	9570	13670	13553.07	2.67	0	-1134	14096	13882	13666	13452	13236	13990	13560	47	4100	500	10110	10	1	9400000	1271	20.15	0.94	12	0.07	671.00	14453.00	16950	20240710	-20.24	10500	20231113	28.76	16950	-20.24	20240710	11050	22.35	20240104	16950	-20.24	20240710	10500	28.76	20231113	0.96	N	049960	500	47 억		250914	N	N	0	N	00	N
109	20241014	120511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	-170	5	-1.24	81520630	6014	63.86	13670	13670	13500	17770	9570	13670	13555.14	2.67	0	-1044	14096	13882	13666	13452	13236	13990	13560	47	4100	500	10110	10	1	9400000	1269	20.12	0.93	12	0.06	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	0.96	N	049960	500	47 억		250914	N	N	0	N	00	N
110	20241014	110514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	-70	5	-0.51	38683530	2849	30.25	13670	13670	13510	17770	9570	13670	13577.93	2.67	0	-1222	14096	13882	13666	13452	13236	13990	13560	47	4100	500	10110	10	1	9400000	1278	20.27	0.94	12	0.03	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	0.96	N	049960	500	47 억		250914	N	N	0	N	00	N
111	20241014	100513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13560	-110	5	-0.80	23480480	1729	18.36	13670	13670	13510	17770	9570	13670	13580.38	2.67	0	-603	14096	13882	13666	13452	13236	13990	13560	47	4100	500	10110	10	1	9400000	1275	20.21	0.94	12	0.02	671.00	14453.00	16950	20240710	-20.00	10500	20231113	29.14	16950	-20.00	20240710	11050	22.71	20240104	16950	-20.00	20240710	10500	29.14	20231113	0.96	N	049960	500	47 억		250914	N	N	0	N	00	N
112	20241014	090515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	-70	5	-0.51	1692620	124	1.32	13670	13670	13600	17770	9570	13670	13650.16	2.67	0	-44	14096	13882	13666	13452	13236	13990	13560	47	4100	500	10110	10	1	9400000	1278	20.27	0.94	12	0.00	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	0.96	N	049960	500	47 억		250914	N	N	0	N	00	N
113	20241011	160506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13670	120	2	0.89	128540710	9406	91.67	13540	13880	13450	17610	9490	13550	13665.82	2.68	0	-635	13736	13642	13526	13432	13316	13585	13375	47	4060	500	10020	10	1	9400000	1285	20.37	0.95	12	0.10	671.00	14453.00	16950	20240710	-19.35	10500	20231113	30.19	16950	-19.35	20240710	11050	23.71	20240104	16950	-19.35	20240710	10500	30.19	20231113	0.97	N	049960	500	47 억		251549	N	N	0	N	00	N
114	20241011	150513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	70	2	0.52	124184350	9085	88.54	13540	13880	13450	17610	9490	13550	13669.16	2.68	0	-756	13736	13642	13526	13432	13316	13585	13375	47	4060	500	10020	10	1	9400000	1280	20.30	0.94	12	0.10	671.00	14453.00	16950	20240710	-19.65	10500	20231113	29.71	16950	-19.65	20240710	11050	23.26	20240104	16950	-19.65	20240710	10500	29.71	20231113	0.97	N	049960	500	47 억		251549	N	N	0	N	00	N
115	20241011	140513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13690	140	2	1.03	121470760	8886	86.60	13540	13880	13450	17610	9490	13550	13669.90	2.68	0	-728	13736	13642	13526	13432	13316	13585	13375	47	4060	500	10020	10	1	9400000	1287	20.40	0.95	12	0.09	671.00	14453.00	16950	20240710	-19.23	10500	20231113	30.38	16950	-19.23	20240710	11050	23.89	20240104	16950	-19.23	20240710	10500	30.38	20231113	0.97	N	049960	500	47 억		251549	N	N	0	N	00	N
116	20241011	130514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	90	2	0.66	106056790	7754	75.57	13540	13880	13450	17610	9490	13550	13677.69	2.68	0	-945	13736	13642	13526	13432	13316	13585	13375	47	4060	500	10020	10	1	9400000	1282	20.33	0.94	12	0.08	671.00	14453.00	16950	20240710	-19.53	10500	20231113	29.90	16950	-19.53	20240710	11050	23.44	20240104	16950	-19.53	20240710	10500	29.90	20231113	0.97	N	049960	500	47 억		251549	N	N	0	N	00	N
117	20241011	120511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	70	2	0.52	95713150	6995	68.17	13540	13880	13450	17610	9490	13550	13683.08	2.68	0	-781	13736	13642	13526	13432	13316	13585	13375	47	4060	500	10020	10	1	9400000	1280	20.30	0.94	12	0.07	671.00	14453.00	16950	20240710	-19.65	10500	20231113	29.71	16950	-19.65	20240710	11050	23.26	20240104	16950	-19.65	20240710	10500	29.71	20231113	0.97	N	049960	500	47 억		251549	N	N	0	N	00	N
118	20241011	110511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	-40	5	-0.30	90351830	6600	64.32	13540	13880	13450	17610	9490	13550	13689.67	2.68	0	-791	13736	13642	13526	13432	13316	13585	13375	47	4060	500	10020	10	1	9400000	1270	20.13	0.93	12	0.07	671.00	14453.00	16950	20240710	-20.29	10500	20231113	28.67	16950	-20.29	20240710	11050	22.26	20240104	16950	-20.29	20240710	10500	28.67	20231113	0.97	N	049960	500	47 억		251549	N	N	0	N	00	N
119	20241011	100518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13570	20	2	0.15	76639600	5586	54.44	13540	13880	13450	17610	9490	13550	13719.94	2.68	0	-642	13736	13642	13526	13432	13316	13585	13375	47	4060	500	10020	10	1	9400000	1276	20.22	0.94	12	0.06	671.00	14453.00	16950	20240710	-19.94	10500	20231113	29.24	16950	-19.94	20240710	11050	22.81	20240104	16950	-19.94	20240710	10500	29.24	20231113	0.97	N	049960	500	47 억		251549	N	N	0	N	00	N
120	20241011	090513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	50	2	0.37	313880	23	0.22	13540	13880	13540	17610	9490	13550	13646.96	2.68	0	-3	13736	13642	13526	13432	13316	13585	13375	47	4060	500	10020	10	1	9400000	1278	20.27	0.94	12	0.00	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	0.97	N	049960	500	47 억		251549	N	N	0	N	00	N
121	20241010	160523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13550	-10	5	-0.07	138020610	10196	121.96	13610	13620	13410	17620	9500	13560	13536.74	2.70	0	-1933	13993	13776	13653	13436	13313	13715	13375	47	4060	500	10030	10	1	9400000	1274	20.19	0.94	12	0.11	671.00	14453.00	16950	20240710	-20.06	10500	20231113	29.05	16950	-20.06	20240710	11050	22.62	20240104	16950	-20.06	20240710	10500	29.05	20231113	0.97	N	049960	500	47 억		253482	N	N	0	N	00	N
122	20241010	150532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13490	-70	5	-0.52	114535720	8454	101.12	13610	13620	13450	17620	9500	13560	13548.11	2.70	0	-1660	13993	13776	13653	13436	13313	13715	13375	47	4060	500	10030	10	1	9400000	1268	20.10	0.93	12	0.09	671.00	14453.00	16950	20240710	-20.41	10500	20231113	28.48	16950	-20.41	20240710	11050	22.08	20240104	16950	-20.41	20240710	10500	28.48	20231113	0.97	N	049960	500	47 억		253482	N	N	0	N	00	N
123	20241010	140528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	-60	5	-0.44	94929350	7000	83.73	13610	13620	13490	17620	9500	13560	13561.34	2.70	0	-1328	13993	13776	13653	13436	13313	13715	13375	47	4060	500	10030	10	1	9400000	1269	20.12	0.93	12	0.07	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	0.97	N	049960	500	47 억		253482	N	N	0	N	00	N
124	20241010	130525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	-60	5	-0.44	89416750	6592	78.85	13610	13620	13500	17620	9500	13560	13564.44	2.70	0	-1131	13993	13776	13653	13436	13313	13715	13375	47	4060	500	10030	10	1	9400000	1269	20.12	0.93	12	0.07	671.00	14453.00	16950	20240710	-20.35	10500	20231113	28.57	16950	-20.35	20240710	11050	22.17	20240104	16950	-20.35	20240710	10500	28.57	20231113	0.97	N	049960	500	47 억		253482	N	N	0	N	00	N
125	20241010	120527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	30	2	0.22	69722360	5135	61.42	13610	13620	13510	17620	9500	13560	13577.88	2.70	0	-847	13993	13776	13653	13436	13313	13715	13375	47	4060	500	10030	10	1	9400000	1277	20.25	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.82	10500	20231113	29.43	16950	-19.82	20240710	11050	22.99	20240104	16950	-19.82	20240710	10500	29.43	20231113	0.97	N	049960	500	47 억		253482	N	N	0	N	00	N
126	20241010	110526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	20	2	0.15	66196810	4875	58.31	13610	13620	13510	17620	9500	13560	13578.84	2.70	0	-734	13993	13776	13653	13436	13313	13715	13375	47	4060	500	10030	10	1	9400000	1277	20.24	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.88	10500	20231113	29.33	16950	-19.88	20240710	11050	22.90	20240104	16950	-19.88	20240710	10500	29.33	20231113	0.97	N	049960	500	47 억		253482	N	N	0	N	00	N
127	20241010	100526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13530	-30	5	-0.22	64734570	4767	57.02	13610	13620	13510	17620	9500	13560	13579.74	2.70	0	-707	13993	13776	13653	13436	13313	13715	13375	47	4060	500	10030	10	1	9400000	1272	20.16	0.94	12	0.05	671.00	14453.00	16950	20240710	-20.18	10500	20231113	28.86	16950	-20.18	20240710	11050	22.44	20240104	16950	-20.18	20240710	10500	28.86	20231113	0.97	N	049960	500	47 억		253482	N	N	0	N	00	N
128	20241010	090525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	40	2	0.29	449070	33	0.39	13610	13620	13600	17620	9500	13560	13611.29	2.70	0	3	13993	13776	13653	13436	13313	13715	13375	47	4060	500	10030	10	1	9400000	1278	20.27	0.94	12	0.00	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	0.97	N	049960	500	47 억		253482	N	N	0	N	00	N
129	20241008	160523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13560	-240	5	-1.74	113969180	8359	42.79	13870	13870	13530	17940	9660	13800	13639.17	2.74	0	-3998	14153	13976	13783	13606	13413	13880	13510	47	4140	500	10210	10	1	9400000	1275	20.21	0.94	12	0.09	671.00	14453.00	16950	20240710	-20.00	10500	20231113	29.14	16950	-20.00	20240710	11050	22.71	20240104	16950	-20.00	20240710	10500	29.14	20231113	1.01	N	049960	500	47 억		257479	N	N	0	N	00	N
130	20241008	150526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13530	-270	5	-1.96	74257760	5454	27.92	13870	13870	13530	17940	9660	13800	13615.28	2.74	0	-3353	14153	13976	13783	13606	13413	13880	13510	47	4140	500	10210	10	1	9400000	1272	20.16	0.94	12	0.06	671.00	14453.00	16950	20240710	-20.18	10500	20231113	28.86	16950	-20.18	20240710	11050	22.44	20240104	16950	-20.18	20240710	10500	28.86	20231113	1.01	N	049960	500	47 억		257479	N	N	0	N	00	N
131	20241008	140524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	-200	5	-1.45	43453810	3184	16.30	13870	13870	13600	17940	9660	13800	13647.55	2.74	0	-1203	14153	13976	13783	13606	13413	13880	13510	47	4140	500	10210	10	1	9400000	1278	20.27	0.94	12	0.03	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	1.01	N	049960	500	47 억		257479	N	N	0	N	00	N
132	20241008	130524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13620	-180	5	-1.30	34962940	2560	13.10	13870	13870	13610	17940	9660	13800	13657.40	2.74	0	-766	14153	13976	13783	13606	13413	13880	13510	47	4140	500	10210	10	1	9400000	1280	20.30	0.94	12	0.03	671.00	14453.00	16950	20240710	-19.65	10500	20231113	29.71	16950	-19.65	20240710	11050	23.26	20240104	16950	-19.65	20240710	10500	29.71	20231113	1.01	N	049960	500	47 억		257479	N	N	0	N	00	N
133	20241008	120524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13640	-160	5	-1.16	25878190	1893	9.69	13870	13870	13610	17940	9660	13800	13670.46	2.74	0	-551	14153	13976	13783	13606	13413	13880	13510	47	4140	500	10210	10	1	9400000	1282	20.33	0.94	12	0.02	671.00	14453.00	16950	20240710	-19.53	10500	20231113	29.90	16950	-19.53	20240710	11050	23.44	20240104	16950	-19.53	20240710	10500	29.90	20231113	1.01	N	049960	500	47 억		257479	N	N	0	N	00	N
134	20241008	110523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13670	-130	5	-0.94	17498670	1278	6.54	13870	13870	13620	17940	9660	13800	13692.23	2.74	0	-247	14153	13976	13783	13606	13413	13880	13510	47	4140	500	10210	10	1	9400000	1285	20.37	0.95	12	0.01	671.00	14453.00	16950	20240710	-19.35	10500	20231113	30.19	16950	-19.35	20240710	11050	23.71	20240104	16950	-19.35	20240710	10500	30.19	20231113	1.01	N	049960	500	47 억		257479	N	N	0	N	00	N
135	20241008	100526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13680	-120	5	-0.87	15570780	1137	5.82	13870	13870	13620	17940	9660	13800	13694.62	2.74	0	-182	14153	13976	13783	13606	13413	13880	13510	47	4140	500	10210	10	1	9400000	1286	20.39	0.95	12	0.01	671.00	14453.00	16950	20240710	-19.29	10500	20231113	30.29	16950	-19.29	20240710	11050	23.80	20240104	16950	-19.29	20240710	10500	30.29	20231113	1.01	N	049960	500	47 억		257479	N	N	0	N	00	N
136	20241008	090523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13760	-40	5	-0.29	1119000	81	0.41	13870	13870	13760	17940	9660	13800	13814.81	2.74	0	-45	14153	13976	13783	13606	13413	13880	13510	47	4140	500	10210	10	1	9400000	1293	20.51	0.95	12	0.00	671.00	14453.00	16950	20240710	-18.82	10500	20231113	31.05	16950	-18.82	20240710	11050	24.52	20240104	16950	-18.82	20240710	10500	31.05	20231113	1.01	N	049960	500	47 억		257479	N	N	0	N	00	N
137	20241007	160523	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-10	5	-0.07	267371330	19535	64.30	13960	13960	13590	17950	9670	13810	13686.49	2.78	0	-4047	14030	13920	13710	13600	13390	13975	13655	47	4140	500	10210	10	1	9400000	1297	20.57	0.95	12	0.21	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.02	N	049960	500	47 억		261517	N	N	0	N	00	N
138	20241007	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	20	2	0.14	246094940	17995	59.23	13960	13960	13590	17950	9670	13810	13675.74	2.78	0	-3411	14030	13920	13710	13600	13390	13975	13655	47	4140	500	10210	10	1	9400000	1300	20.61	0.96	12	0.19	671.00	14453.00	16950	20240710	-18.41	10500	20231113	31.71	16950	-18.41	20240710	11050	25.16	20240104	16950	-18.41	20240710	10500	31.71	20231113	1.02	N	049960	500	47 억		261517	N	N	0	N	00	N
139	20241007	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-200	5	-1.45	59712780	4368	14.38	13960	13960	13590	17950	9670	13810	13670.51	2.78	0	-1261	14030	13920	13710	13600	13390	13975	13655	47	4140	500	10210	10	1	9400000	1279	20.28	0.94	12	0.05	671.00	14453.00	16950	20240710	-19.71	10500	20231113	29.62	16950	-19.71	20240710	11050	23.17	20240104	16950	-19.71	20240710	10500	29.62	20231113	1.02	N	049960	500	47 억		261517	N	N	0	N	00	N
140	20241007	130512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-210	5	-1.52	55118880	4031	13.27	13960	13960	13600	17950	9670	13810	13673.75	2.78	0	-1239	14030	13920	13710	13600	13390	13975	13655	47	4140	500	10210	10	1	9400000	1278	20.27	0.94	12	0.04	671.00	14453.00	16950	20240710	-19.76	10500	20231113	29.52	16950	-19.76	20240710	11050	23.08	20240104	16950	-19.76	20240710	10500	29.52	20231113	1.02	N	049960	500	47 억		261517	N	N	0	N	00	N
141	20241007	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-40	5	-0.29	24479980	1783	5.87	13960	13960	13680	17950	9670	13810	13729.66	2.78	0	-1061	14030	13920	13710	13600	13390	13975	13655	47	4140	500	10210	10	1	9400000	1294	20.52	0.95	12	0.02	671.00	14453.00	16950	20240710	-18.76	10500	20231113	31.14	16950	-18.76	20240710	11050	24.62	20240104	16950	-18.76	20240710	10500	31.14	20231113	1.02	N	049960	500	47 억		261517	N	N	0	N	00	N
142	20241007	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-130	5	-0.94	21351190	1555	5.12	13960	13960	13680	17950	9670	13810	13730.67	2.78	0	-891	14030	13920	13710	13600	13390	13975	13655	47	4140	500	10210	10	1	9400000	1286	20.39	0.95	12	0.02	671.00	14453.00	16950	20240710	-19.29	10500	20231113	30.29	16950	-19.29	20240710	11050	23.80	20240104	16950	-19.29	20240710	10500	30.29	20231113	1.02	N	049960	500	47 억		261517	N	N	0	N	00	N
143	20241007	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	-80	5	-0.58	9596910	697	2.29	13960	13960	13730	17950	9670	13810	13768.88	2.78	0	-468	14030	13920	13710	13600	13390	13975	13655	47	4140	500	10210	10	1	9400000	1291	20.46	0.95	12	0.01	671.00	14453.00	16950	20240710	-19.00	10500	20231113	30.76	16950	-19.00	20240710	11050	24.25	20240104	16950	-19.00	20240710	10500	30.76	20231113	1.02	N	049960	500	47 억		261517	N	N	0	N	00	N
144	20241007	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-10	5	-0.07	373240	27	0.09	13960	13960	13800	17950	9670	13810	13823.70	2.78	0	-2	14030	13920	13710	13600	13390	13975	13655	47	4140	500	10210	10	1	9400000	1297	20.57	0.95	12	0.00	671.00	14453.00	16950	20240710	-18.58	10500	20231113	31.43	16950	-18.58	20240710	11050	24.89	20240104	16950	-18.58	20240710	10500	31.43	20231113	1.02	N	049960	500	47 억		261517	N	N	0	N	00	N
145	20241004	160449	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	70	2	0.51	414361180	30383	546.65	13740	13820	13500	17860	9620	13740	13637.93	2.79	0	-1003	14166	13952	13776	13562	13386	13865	13475	47	4120	500	10160	10	1	9400000	1298	20.58	0.96	12	0.32	671.00	14453.00	16950	20240710	-18.53	10500	20231113	31.52	16950	-18.53	20240710	11050	24.98	20240104	16950	-18.53	20240710	10500	31.52	20231113	1.04	N	049960	500	47 억		262521	N	N	0	N	00	N
146	20241004	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	0	3	0.00	376032890	27599	496.56	13740	13820	13500	17860	9620	13740	13624.87	2.79	0	-943	14166	13952	13776	13562	13386	13865	13475	47	4120	500	10160	10	1	9400000	1292	20.48	0.95	12	0.29	671.00	14453.00	16950	20240710	-18.94	10500	20231113	30.86	16950	-18.94	20240710	11050	24.34	20240104	16950	-18.94	20240710	10500	30.86	20231113	1.04	N	049960	500	47 억		262521	N	N	0	N	00	N
147	20241004	140454	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-60	5	-0.44	293612800	21572	388.13	13740	13820	13500	17860	9620	13740	13610.82	2.79	0	-580	14166	13952	13776	13562	13386	13865	13475	47	4120	500	10160	10	1	9400000	1286	20.39	0.95	12	0.23	671.00	14453.00	16950	20240710	-19.29	10500	20231113	30.29	16950	-19.29	20240710	11050	23.80	20240104	16950	-19.29	20240710	10500	30.29	20231113	1.04	N	049960	500	47 억		262521	N	N	0	N	00	N
148	20241004	130454	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	-170	5	-1.24	106865250	7850	141.24	13740	13820	13500	17860	9620	13740	13613.39	2.79	0	-1182	14166	13952	13776	13562	13386	13865	13475	47	4120	500	10160	10	1	9400000	1276	20.22	0.94	12	0.08	671.00	14453.00	16950	20240710	-19.94	10500	20231113	29.24	16950	-19.94	20240710	11050	22.81	20240104	16950	-19.94	20240710	10500	29.24	20231113	1.04	N	049960	500	47 억		262521	N	N	0	N	00	N
149	20241004	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-80	5	-0.58	91790980	6740	121.27	13740	13820	13500	17860	9620	13740	13618.82	2.79	0	-858	14166	13952	13776	13562	13386	13865	13475	47	4120	500	10160	10	1	9400000	1284	20.36	0.95	12	0.07	671.00	14453.00	16950	20240710	-19.41	10500	20231113	30.10	16950	-19.41	20240710	11050	23.62	20240104	16950	-19.41	20240710	10500	30.10	20231113	1.04	N	049960	500	47 억		262521	N	N	0	N	00	N
150	20241004	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-100	5	-0.73	80077470	5880	105.79	13740	13820	13500	17860	9620	13740	13618.60	2.79	0	-749	14166	13952	13776	13562	13386	13865	13475	47	4120	500	10160	10	1	9400000	1282	20.33	0.94	12	0.06	671.00	14453.00	16950	20240710	-19.53	10500	20231113	29.90	16950	-19.53	20240710	11050	23.44	20240104	16950	-19.53	20240710	10500	29.90	20231113	1.04	N	049960	500	47 억		262521	N	N	0	N	00	N
151	20241004	100447	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-60	5	-0.44	59377320	4369	78.61	13740	13760	13500	17860	9620	13740	13590.56	2.79	0	-422	14166	13952	13776	13562	13386	13865	13475	47	4120	500	10160	10	1	9400000	1286	20.39	0.95	12	0.05	671.00	14453.00	16950	20240710	-19.29	10500	20231113	30.29	16950	-19.29	20240710	11050	23.80	20240104	16950	-19.29	20240710	10500	30.29	20231113	1.04	N	049960	500	47 억		262521	N	N	0	N	00	N
152	20241004	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-30	5	-0.22	1814710	132	2.37	13740	13760	13710	17860	9620	13740	13747.86	2.79	0	-61	14166	13952	13776	13562	13386	13865	13475	47	4120	500	10160	10	1	9400000	1289	20.43	0.95	12	0.00	671.00	14453.00	16950	20240710	-19.12	10500	20231113	30.57	16950	-19.12	20240710	11050	24.07	20240104	16950	-19.12	20240710	10500	30.57	20231113	1.04	N	049960	500	47 억		262521	N	N	0	N	00	N
153	20241002	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-80	5	-0.58	76128140	5558	62.62	13820	13990	13600	17960	9680	13820	13697.04	2.81	0	-1250	13953	13886	13793	13726	13633	13920	13760	47	4140	500	10220	10	1	9400000	1292	20.48	0.95	12	0.06	671.00	14453.00	16950	20240710	-18.94	10500	20231113	30.86	16950	-18.94	20240710	11050	24.34	20240104	16950	-18.94	20240710	10500	30.86	20231113	1.04	N	049960	500	47 억		263771	N	N	0	N	00	N
154	20241002	150455	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-80	5	-0.58	72417630	5288	59.58	13820	13990	13600	17960	9680	13820	13694.71	2.81	0	-1195	13953	13886	13793	13726	13633	13920	13760	47	4140	500	10220	10	1	9400000	1292	20.48	0.95	12	0.06	671.00	14453.00	16950	20240710	-18.94	10500	20231113	30.86	16950	-18.94	20240710	11050	24.34	20240104	16950	-18.94	20240710	10500	30.86	20231113	1.04	N	049960	500	47 억		263771	N	N	0	N	00	N
155	20241002	140453	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-130	5	-0.94	64790320	4731	53.30	13820	13990	13600	17960	9680	13820	13694.85	2.81	0	-1065	13953	13886	13793	13726	13633	13920	13760	47	4140	500	10220	10	1	9400000	1287	20.40	0.95	12	0.05	671.00	14453.00	16950	20240710	-19.23	10500	20231113	30.38	16950	-19.23	20240710	11050	23.89	20240104	16950	-19.23	20240710	10500	30.38	20231113	1.04	N	049960	500	47 억		263771	N	N	0	N	00	N
156	20241002	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	-90	5	-0.65	58257510	4254	47.93	13820	13990	13600	17960	9680	13820	13694.76	2.81	0	-957	13953	13886	13793	13726	13633	13920	13760	47	4140	500	10220	10	1	9400000	1291	20.46	0.95	12	0.05	671.00	14453.00	16950	20240710	-19.00	10500	20231113	30.76	16950	-19.00	20240710	11050	24.25	20240104	16950	-19.00	20240710	10500	30.76	20231113	1.04	N	049960	500	47 억		263771	N	N	0	N	00	N
157	20241002	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-110	5	-0.80	55639970	4063	45.78	13820	13990	13600	17960	9680	13820	13694.31	2.81	0	-979	13953	13886	13793	13726	13633	13920	13760	47	4140	500	10220	10	1	9400000	1289	20.43	0.95	12	0.04	671.00	14453.00	16950	20240710	-19.12	10500	20231113	30.57	16950	-19.12	20240710	11050	24.07	20240104	16950	-19.12	20240710	10500	30.57	20231113	1.04	N	049960	500	47 억		263771	N	N	0	N	00	N
158	20241002	110441	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-120	5	-0.87	48927530	3572	40.24	13820	13990	13600	17960	9680	13820	13697.52	2.81	0	-1002	13953	13886	13793	13726	13633	13920	13760	47	4140	500	10220	10	1	9400000	1288	20.42	0.95	12	0.04	671.00	14453.00	16950	20240710	-19.17	10500	20231113	30.48	16950	-19.17	20240710	11050	23.98	20240104	16950	-19.17	20240710	10500	30.48	20231113	1.04	N	049960	500	47 억		263771	N	N	0	N	00	N
159	20241002	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-170	5	-1.23	40314570	2943	33.16	13820	13990	13600	17960	9680	13820	13698.46	2.81	0	-1094	13953	13886	13793	13726	13633	13920	13760	47	4140	500	10220	10	1	9400000	1283	20.34	0.94	12	0.03	671.00	14453.00	16950	20240710	-19.47	10500	20231113	30.00	16950	-19.47	20240710	11050	23.53	20240104	16950	-19.47	20240710	10500	30.00	20231113	1.04	N	049960	500	47 억		263771	N	N	0	N	00	N
160	20241002	090439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-40	5	-0.29	2552520	184	2.07	13820	13990	13780	17960	9680	13820	13872.39	2.81	0	-136	13953	13886	13793	13726	13633	13920	13760	47	4140	500	10220	10	1	9400000	1295	20.54	0.95	12	0.00	671.00	14453.00	16950	20240710	-18.70	10500	20231113	31.24	16950	-18.70	20240710	11050	24.71	20240104	16950	-18.70	20240710	10500	31.24	20231113	1.04	N	049960	500	47 억		263771	N	N	0	N	00	N