KissMeData/058820/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	160622	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	5	2	0.24	453121455	217394	95.28	2090	2100	2065	2715	1465	2090	2084.32	4.33	0	-26392	2130	2110	2095	2075	2060	2102	2067	694	625	500	1540	5	1	138892244	2910	45.54	1.53	12	0.16	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.45	N	058820	500	694 억		6020181	N	N	6	N	00	N
3	20241031	150629	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	5	2	0.24	431449940	207043	90.74	2090	2100	2065	2715	1465	2090	2083.87	4.33	0	-27301	2130	2110	2095	2075	2060	2102	2067	694	625	500	1540	5	1	138892244	2910	45.54	1.53	12	0.15	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.45	N	058820	500	694 억		6020181	N	N	0	N	00	N
4	20241031	140629	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2100	10	2	0.48	415492570	199407	87.40	2090	2100	2065	2715	1465	2090	2083.64	4.33	0	-28779	2130	2110	2095	2075	2060	2102	2067	694	625	500	1540	5	1	138892244	2917	45.65	1.53	12	0.14	46.00	1370.00	2625	20231206	-20.00	1847	20240805	13.70	2525	-16.83	20241015	1847	13.70	20240805	2625	-20.00	20231206	1847	13.70	20240805	3.45	N	058820	500	694 억		6020181	N	N	0	N	00	N
5	20241031	130628	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2100	10	2	0.48	343816495	165121	72.37	2090	2100	2065	2715	1465	2090	2082.21	4.33	0	-46438	2130	2110	2095	2075	2060	2102	2067	694	625	500	1540	5	1	138892244	2917	45.65	1.53	12	0.12	46.00	1370.00	2625	20231206	-20.00	1847	20240805	13.70	2525	-16.83	20241015	1847	13.70	20240805	2625	-20.00	20231206	1847	13.70	20240805	3.45	N	058820	500	694 억		6020181	N	N	0	N	00	N
6	20241031	120628	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2090	0	3	0.00	280097270	134610	59.00	2090	2095	2065	2715	1465	2090	2080.81	4.33	0	-49828	2130	2110	2095	2075	2060	2102	2067	694	625	500	1540	5	1	138892244	2903	45.43	1.53	12	0.10	46.00	1370.00	2625	20231206	-20.38	1847	20240805	13.16	2525	-17.23	20241015	1847	13.16	20240805	2625	-20.38	20231206	1847	13.16	20240805	3.45	N	058820	500	694 억		6020181	N	N	0	N	00	N
7	20241031	110629	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	5	2	0.24	220620495	106144	46.52	2090	2095	2065	2715	1465	2090	2078.50	4.33	0	-51741	2130	2110	2095	2075	2060	2102	2067	694	625	500	1540	5	1	138892244	2910	45.54	1.53	12	0.08	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.45	N	058820	500	694 억		6020181	N	N	0	N	00	N
8	20241031	100628	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2090	0	3	0.00	185929765	89509	39.23	2090	2095	2065	2715	1465	2090	2077.22	4.33	0	-48992	2130	2110	2095	2075	2060	2102	2067	694	625	500	1540	5	1	138892244	2903	45.43	1.53	12	0.06	46.00	1370.00	2625	20231206	-20.38	1847	20240805	13.16	2525	-17.23	20241015	1847	13.16	20240805	2625	-20.38	20231206	1847	13.16	20240805	3.45	N	058820	500	694 억		6020181	N	N	0	N	00	N
9	20241031	090626	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2075	-15	5	-0.72	64076710	30821	13.51	2090	2095	2065	2715	1465	2090	2079.00	4.33	0	-29863	2130	2110	2095	2075	2060	2102	2067	694	625	500	1540	5	1	138892244	2882	45.11	1.51	12	0.02	46.00	1370.00	2625	20231206	-20.95	1847	20240805	12.34	2525	-17.82	20241015	1847	12.34	20240805	2625	-20.95	20231206	1847	12.34	20240805	3.45	N	058820	500	694 억		6020181	N	N	0	N	00	N
10	20241030	160624	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2090	-10	5	-0.48	474332925	227021	109.72	2110	2115	2080	2730	1470	2100	2089.38	4.34	0	-10827	2113	2106	2093	2086	2073	2110	2090	694	630	500	1550	5	1	138892244	2903	45.43	1.53	12	0.16	46.00	1370.00	2625	20231206	-20.38	1847	20240805	13.16	2525	-17.23	20241015	1847	13.16	20240805	2625	-20.38	20231206	1847	13.16	20240805	3.47	N	058820	500	694 억		6031008	N	N	0	N	00	N
11	20241030	150639	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2090	-10	5	-0.48	439907795	210532	101.75	2110	2115	2080	2730	1470	2100	2089.51	4.34	0	-2957	2113	2106	2093	2086	2073	2110	2090	694	630	500	1550	5	1	138892244	2903	45.43	1.53	12	0.15	46.00	1370.00	2625	20231206	-20.38	1847	20240805	13.16	2525	-17.23	20241015	1847	13.16	20240805	2625	-20.38	20231206	1847	13.16	20240805	3.47	N	058820	500	694 억		6031008	N	N	0	N	00	N
12	20241030	140629	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2090	-10	5	-0.48	376397415	180088	87.03	2110	2115	2080	2730	1470	2100	2090.07	4.34	0	3795	2113	2106	2093	2086	2073	2110	2090	694	630	500	1550	5	1	138892244	2903	45.43	1.53	12	0.13	46.00	1370.00	2625	20231206	-20.38	1847	20240805	13.16	2525	-17.23	20241015	1847	13.16	20240805	2625	-20.38	20231206	1847	13.16	20240805	3.47	N	058820	500	694 억		6031008	N	N	0	N	00	N
13	20241030	130630	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	-5	5	-0.24	349018025	167001	80.71	2110	2115	2080	2730	1470	2100	2089.92	4.34	0	5266	2113	2106	2093	2086	2073	2110	2090	694	630	500	1550	5	1	138892244	2910	45.54	1.53	12	0.12	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.47	N	058820	500	694 억		6031008	N	N	0	N	00	N
14	20241030	120638	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2080	-20	5	-0.95	292907200	140086	67.70	2110	2115	2080	2730	1470	2100	2090.91	4.34	0	2493	2113	2106	2093	2086	2073	2110	2090	694	630	500	1550	5	1	138892244	2889	45.22	1.52	12	0.10	46.00	1370.00	2625	20231206	-20.76	1847	20240805	12.62	2525	-17.62	20241015	1847	12.62	20240805	2625	-20.76	20231206	1847	12.62	20240805	3.47	N	058820	500	694 억		6031008	N	N	0	N	00	N
15	20241030	110628	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2100	0	3	0.00	166978030	79758	38.55	2110	2115	2085	2730	1470	2100	2093.56	4.34	0	3926	2113	2106	2093	2086	2073	2110	2090	694	630	500	1550	5	1	138892244	2917	45.65	1.53	12	0.06	46.00	1370.00	2625	20231206	-20.00	1847	20240805	13.70	2525	-16.83	20241015	1847	13.70	20240805	2625	-20.00	20231206	1847	13.70	20240805	3.47	N	058820	500	694 억		6031008	N	N	0	N	00	N
16	20241030	100626	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	-5	5	-0.24	147957385	70696	34.17	2110	2115	2085	2730	1470	2100	2092.87	4.34	0	407	2113	2106	2093	2086	2073	2110	2090	694	630	500	1550	5	1	138892244	2910	45.54	1.53	12	0.05	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.47	N	058820	500	694 억		6031008	N	N	0	N	00	N
17	20241030	090630	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2100	0	3	0.00	18008150	8546	4.13	2110	2115	2100	2730	1470	2100	2107.20	4.34	0	-4114	2113	2106	2093	2086	2073	2110	2090	694	630	500	1550	5	1	138892244	2917	45.65	1.53	12	0.01	46.00	1370.00	2625	20231206	-20.00	1847	20240805	13.70	2525	-16.83	20241015	1847	13.70	20240805	2625	-20.00	20231206	1847	13.70	20240805	3.47	N	058820	500	694 억		6031008	N	N	0	N	00	N
18	20241029	160607	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2100	5	2	0.24	430619990	206206	88.55	2095	2100	2080	2720	1470	2095	2088.15	4.35	0	-10728	2125	2110	2085	2070	2045	2117	2077	694	625	500	1550	5	1	138892244	2917	45.65	1.53	12	0.15	46.00	1370.00	2625	20231206	-20.00	1847	20240805	13.70	2525	-16.83	20241015	1847	13.70	20240805	2625	-20.00	20231206	1847	13.70	20240805	3.44	N	058820	500	694 억		6040577	N	N	6	N	00	N
19	20241029	150617	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	0	3	0.00	394390985	188908	81.12	2095	2100	2080	2720	1470	2095	2087.74	4.35	0	-13795	2125	2110	2085	2070	2045	2117	2077	694	625	500	1550	5	1	138892244	2910	45.54	1.53	12	0.14	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.44	N	058820	500	694 억		6040577	N	N	6	N	00	N
20	20241029	140552	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2085	-10	5	-0.48	333589600	159732	68.59	2095	2100	2080	2720	1470	2095	2088.43	4.35	0	-22265	2125	2110	2085	2070	2045	2117	2077	694	625	500	1550	5	1	138892244	2896	45.33	1.52	12	0.12	46.00	1370.00	2625	20231206	-20.57	1847	20240805	12.89	2525	-17.43	20241015	1847	12.89	20240805	2625	-20.57	20231206	1847	12.89	20240805	3.44	N	058820	500	694 억		6040577	N	N	6	N	00	N
21	20241029	130611	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	0	3	0.00	304669445	145873	62.64	2095	2100	2080	2720	1470	2095	2088.59	4.35	0	-17343	2125	2110	2085	2070	2045	2117	2077	694	625	500	1550	5	1	138892244	2910	45.54	1.53	12	0.11	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.44	N	058820	500	694 억		6040577	N	N	6	N	00	N
22	20241029	120614	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2085	-10	5	-0.48	285379020	136640	58.67	2095	2100	2080	2720	1470	2095	2088.55	4.35	0	-20192	2125	2110	2085	2070	2045	2117	2077	694	625	500	1550	5	1	138892244	2896	45.33	1.52	12	0.10	46.00	1370.00	2625	20231206	-20.57	1847	20240805	12.89	2525	-17.43	20241015	1847	12.89	20240805	2625	-20.57	20231206	1847	12.89	20240805	3.44	N	058820	500	694 억		6040577	N	N	6	N	00	N
23	20241029	110630	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	0	3	0.00	219915245	105245	45.19	2095	2100	2080	2720	1470	2095	2089.56	4.35	0	-14257	2125	2110	2085	2070	2045	2117	2077	694	625	500	1550	5	1	138892244	2910	45.54	1.53	12	0.08	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.44	N	058820	500	694 억		6040577	N	N	6	N	00	N
24	20241029	100612	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	0	3	0.00	146669070	70234	30.16	2095	2100	2080	2720	1470	2095	2088.29	4.35	0	6940	2125	2110	2085	2070	2045	2117	2077	694	625	500	1550	5	1	138892244	2910	45.54	1.53	12	0.05	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.44	N	058820	500	694 억		6040577	N	N	6	N	00	N
25	20241028	160605	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	20	2	0.96	473816770	227747	73.74	2060	2100	2060	2695	1455	2075	2080.25	4.37	0	-32613	2125	2100	2080	2055	2035	2090	2045	694	620	500	1530	5	1	138892244	2910	45.54	1.53	12	0.16	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.45	N	058820	500	694 억		6074353	N	N	6	N	00	N
26	20241028	150609	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2080	5	2	0.24	429224315	206408	66.84	2060	2100	2060	2695	1455	2075	2079.49	4.37	0	-27980	2125	2100	2080	2055	2035	2090	2045	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.15	46.00	1370.00	2625	20231206	-20.76	1847	20240805	12.62	2525	-17.62	20241015	1847	12.62	20240805	2625	-20.76	20231206	1847	12.62	20240805	3.45	N	058820	500	694 억		6074353	N	N	4	N	00	N
27	20241028	140612	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	20	2	0.96	366575290	176373	57.11	2060	2100	2060	2695	1455	2075	2078.41	4.37	0	-26839	2125	2100	2080	2055	2035	2090	2045	694	620	500	1530	5	1	138892244	2910	45.54	1.53	12	0.13	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.45	N	058820	500	694 억		6074353	N	N	4	N	00	N
28	20241028	130608	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	20	2	0.96	329627395	158721	51.39	2060	2095	2060	2695	1455	2075	2076.77	4.37	0	-21329	2125	2100	2080	2055	2035	2090	2045	694	620	500	1530	5	1	138892244	2910	45.54	1.53	12	0.11	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.45	N	058820	500	694 억		6074353	N	N	4	N	00	N
29	20241028	120610	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2090	15	2	0.72	286265755	137976	44.68	2060	2090	2060	2695	1455	2075	2074.75	4.37	0	-14267	2125	2100	2080	2055	2035	2090	2045	694	620	500	1530	5	1	138892244	2903	45.43	1.53	12	0.10	46.00	1370.00	2625	20231206	-20.38	1847	20240805	13.16	2525	-17.23	20241015	1847	13.16	20240805	2625	-20.38	20231206	1847	13.16	20240805	3.45	N	058820	500	694 억		6074353	N	N	4	N	00	N
30	20241028	110520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2080	5	2	0.24	223667435	107864	34.93	2060	2090	2060	2695	1455	2075	2073.61	4.37	0	-22395	2125	2100	2080	2055	2035	2090	2045	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.08	46.00	1370.00	2625	20231206	-20.76	1847	20240805	12.62	2525	-17.62	20241015	1847	12.62	20240805	2625	-20.76	20231206	1847	12.62	20240805	3.45	N	058820	500	694 억		6074353	N	N	4	N	00	N
31	20241028	100605	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2080	5	2	0.24	180812025	87232	28.25	2060	2090	2060	2695	1455	2075	2072.77	4.37	0	-13044	2125	2100	2080	2055	2035	2090	2045	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.06	46.00	1370.00	2625	20231206	-20.76	1847	20240805	12.62	2525	-17.62	20241015	1847	12.62	20240805	2625	-20.76	20231206	1847	12.62	20240805	3.45	N	058820	500	694 억		6074353	N	N	4	N	00	N
32	20241028	090606	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2075	0	3	0.00	42262745	20503	6.64	2060	2080	2060	2695	1455	2075	2061.29	4.37	0	3122	2125	2100	2080	2055	2035	2090	2045	694	620	500	1530	5	1	138892244	2882	45.11	1.51	12	0.01	46.00	1370.00	2625	20231206	-20.95	1847	20240805	12.34	2525	-17.82	20241015	1847	12.34	20240805	2625	-20.95	20231206	1847	12.34	20240805	3.45	N	058820	500	694 억		6074353	N	N	4	N	00	N
33	20241025	160605	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2075	-20	5	-0.95	639392095	307951	97.90	2100	2105	2060	2720	1470	2095	2076.29	4.42	0	-69476	2145	2120	2105	2080	2065	2115	2075	694	625	500	1550	5	1	138892244	2882	45.11	1.51	12	0.22	46.00	1370.00	2625	20231206	-20.95	1847	20240805	12.34	2525	-17.82	20241015	1847	12.34	20240805	2625	-20.95	20231206	1847	12.34	20240805	3.41	N	058820	500	694 억		6143832	N	N	4	N	00	N
34	20241025	150609	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2065	-30	5	-1.43	591991960	285077	90.63	2100	2105	2060	2720	1470	2095	2076.60	4.42	0	-67894	2145	2120	2105	2080	2065	2115	2075	694	625	500	1550	5	1	138892244	2868	44.89	1.51	12	0.21	46.00	1370.00	2625	20231206	-21.33	1847	20240805	11.80	2525	-18.22	20241015	1847	11.80	20240805	2625	-21.33	20231206	1847	11.80	20240805	3.41	N	058820	500	694 억		6143832	N	N	2	N	00	N
35	20241025	140607	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2075	-20	5	-0.95	426434020	204941	65.15	2100	2105	2070	2720	1470	2095	2080.76	4.42	0	-62450	2145	2120	2105	2080	2065	2115	2075	694	625	500	1550	5	1	138892244	2882	45.11	1.51	12	0.15	46.00	1370.00	2625	20231206	-20.95	1847	20240805	12.34	2525	-17.82	20241015	1847	12.34	20240805	2625	-20.95	20231206	1847	12.34	20240805	3.41	N	058820	500	694 억		6143832	N	N	2	N	00	N
36	20241025	130610	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2090	-5	5	-0.24	339329490	163018	51.83	2100	2105	2070	2720	1470	2095	2081.54	4.42	0	-54702	2145	2120	2105	2080	2065	2115	2075	694	625	500	1550	5	1	138892244	2903	45.43	1.53	12	0.12	46.00	1370.00	2625	20231206	-20.38	1847	20240805	13.16	2525	-17.23	20241015	1847	13.16	20240805	2625	-20.38	20231206	1847	13.16	20240805	3.41	N	058820	500	694 억		6143832	N	N	2	N	00	N
37	20241025	120610	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2085	-10	5	-0.48	293223450	140930	44.80	2100	2105	2070	2720	1470	2095	2080.63	4.42	0	-47507	2145	2120	2105	2080	2065	2115	2075	694	625	500	1550	5	1	138892244	2896	45.33	1.52	12	0.10	46.00	1370.00	2625	20231206	-20.57	1847	20240805	12.89	2525	-17.43	20241015	1847	12.89	20240805	2625	-20.57	20231206	1847	12.89	20240805	3.41	N	058820	500	694 억		6143832	N	N	2	N	00	N
38	20241025	110605	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2075	-20	5	-0.95	261403145	125612	39.93	2100	2105	2070	2720	1470	2095	2081.03	4.42	0	-44047	2145	2120	2105	2080	2065	2115	2075	694	625	500	1550	5	1	138892244	2882	45.11	1.51	12	0.09	46.00	1370.00	2625	20231206	-20.95	1847	20240805	12.34	2525	-17.82	20241015	1847	12.34	20240805	2625	-20.95	20231206	1847	12.34	20240805	3.41	N	058820	500	694 억		6143832	N	N	2	N	00	N
39	20241025	100608	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2080	-15	5	-0.72	127009865	60901	19.36	2100	2105	2075	2720	1470	2095	2085.51	4.42	0	-24376	2145	2120	2105	2080	2065	2115	2075	694	625	500	1550	5	1	138892244	2889	45.22	1.52	12	0.04	46.00	1370.00	2625	20231206	-20.76	1847	20240805	12.62	2525	-17.62	20241015	1847	12.62	20240805	2625	-20.76	20231206	1847	12.62	20240805	3.41	N	058820	500	694 억		6143832	N	N	2	N	00	N
40	20241025	090608	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	0	3	0.00	23109355	11029	3.51	2100	2105	2080	2720	1470	2095	2095.33	4.42	0	-7210	2145	2120	2105	2080	2065	2115	2075	694	625	500	1550	5	1	138892244	2910	45.54	1.53	12	0.01	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.41	N	058820	500	694 억		6143832	N	N	2	N	00	N
41	20241024	160557	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2095	-35	5	-1.64	646051705	307416	71.58	2095	2130	2090	2765	1495	2130	2101.56	4.45	0	-41331	2206	2167	2141	2102	2076	2155	2090	694	635	500	1570	5	1	138892244	2910	45.54	1.53	12	0.22	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.39	N	058820	500	694 억		6183159	N	N	2	N	00	N
42	20241024	150602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2100	-30	5	-1.41	582871695	277279	64.56	2095	2130	2090	2765	1495	2130	2102.11	4.45	0	-39761	2206	2167	2141	2102	2076	2155	2090	694	635	500	1570	5	1	138892244	2917	45.65	1.53	12	0.20	46.00	1370.00	2625	20231206	-20.00	1847	20240805	13.70	2525	-16.83	20241015	1847	13.70	20240805	2625	-20.00	20231206	1847	13.70	20240805	3.39	N	058820	500	694 억		6183159	N	N	4	N	00	N
43	20241024	140551	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2100	-30	5	-1.41	496334855	235989	54.95	2095	2130	2090	2765	1495	2130	2103.21	4.45	0	-37809	2206	2167	2141	2102	2076	2155	2090	694	635	500	1570	5	1	138892244	2917	45.65	1.53	12	0.17	46.00	1370.00	2625	20231206	-20.00	1847	20240805	13.70	2525	-16.83	20241015	1847	13.70	20240805	2625	-20.00	20231206	1847	13.70	20240805	3.39	N	058820	500	694 억		6183159	N	N	4	N	00	N
44	20241024	130601	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2110	-20	5	-0.94	368491720	175080	40.77	2095	2130	2090	2765	1495	2130	2104.70	4.45	0	-27363	2206	2167	2141	2102	2076	2155	2090	694	635	500	1570	5	1	138892244	2931	45.87	1.54	12	0.13	46.00	1370.00	2625	20231206	-19.62	1847	20240805	14.24	2525	-16.44	20241015	1847	14.24	20240805	2625	-19.62	20231206	1847	14.24	20240805	3.39	N	058820	500	694 억		6183159	N	N	4	N	00	N
45	20241024	120600	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2120	-10	5	-0.47	312547860	148505	34.58	2095	2130	2090	2765	1495	2130	2104.63	4.45	0	-25356	2206	2167	2141	2102	2076	2155	2090	694	635	500	1570	5	1	138892244	2945	46.09	1.55	12	0.11	46.00	1370.00	2625	20231206	-19.24	1847	20240805	14.78	2525	-16.04	20241015	1847	14.78	20240805	2625	-19.24	20231206	1847	14.78	20240805	3.39	N	058820	500	694 억		6183159	N	N	4	N	00	N
46	20241024	110603	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2110	-20	5	-0.94	277403265	131860	30.70	2095	2130	2090	2765	1495	2130	2103.77	4.45	0	-23564	2206	2167	2141	2102	2076	2155	2090	694	635	500	1570	5	1	138892244	2931	45.87	1.54	12	0.09	46.00	1370.00	2625	20231206	-19.62	1847	20240805	14.24	2525	-16.44	20241015	1847	14.24	20240805	2625	-19.62	20231206	1847	14.24	20240805	3.39	N	058820	500	694 억		6183159	N	N	4	N	00	N
47	20241024	100615	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2110	-20	5	-0.94	201262295	95677	22.28	2095	2130	2090	2765	1495	2130	2103.56	4.45	0	-21949	2206	2167	2141	2102	2076	2155	2090	694	635	500	1570	5	1	138892244	2931	45.87	1.54	12	0.07	46.00	1370.00	2625	20231206	-19.62	1847	20240805	14.24	2525	-16.44	20241015	1847	14.24	20240805	2625	-19.62	20231206	1847	14.24	20240805	3.39	N	058820	500	694 억		6183159	N	N	4	N	00	N
48	20241024	090622	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2125	-5	5	-0.23	43710615	20763	4.83	2095	2125	2095	2765	1495	2130	2105.22	4.45	0	3684	2206	2167	2141	2102	2076	2155	2090	694	635	500	1570	5	1	138892244	2951	46.20	1.55	12	0.01	46.00	1370.00	2625	20231206	-19.05	1847	20240805	15.05	2525	-15.84	20241015	1847	15.05	20240805	2625	-19.05	20231206	1847	15.05	20240805	3.39	N	058820	500	694 억		6183159	N	N	4	N	00	N
49	20241023	160601	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2130	-20	5	-0.93	874148865	409115	80.02	2150	2180	2115	2795	1505	2150	2136.69	4.50	0	-64331	2273	2211	2178	2116	2083	2195	2100	694	645	500	1590	5	1	138892244	2958	46.30	1.55	12	0.29	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.42	N	058820	500	694 억		6245379	N	N	4	N	00	N
50	20241023	150613	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2145	-5	5	-0.23	796939685	372924	72.94	2150	2180	2115	2795	1505	2150	2137.00	4.50	0	-59125	2273	2211	2178	2116	2083	2195	2100	694	645	500	1590	5	1	138892244	2979	46.63	1.57	12	0.27	46.00	1370.00	2625	20231206	-18.29	1847	20240805	16.13	2525	-15.05	20241015	1847	16.13	20240805	2625	-18.29	20231206	1847	16.13	20240805	3.42	N	058820	500	694 억		6245379	N	N	0	N	00	N
51	20241023	140613	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2130	-20	5	-0.93	658746540	308323	60.31	2150	2180	2115	2795	1505	2150	2136.55	4.50	0	-76647	2273	2211	2178	2116	2083	2195	2100	694	645	500	1590	5	1	138892244	2958	46.30	1.55	12	0.22	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.42	N	058820	500	694 억		6245379	N	N	0	N	00	N
52	20241023	130604	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2125	-25	5	-1.16	541611630	253262	49.54	2150	2180	2115	2795	1505	2150	2138.54	4.50	0	-46498	2273	2211	2178	2116	2083	2195	2100	694	645	500	1590	5	1	138892244	2951	46.20	1.55	12	0.18	46.00	1370.00	2625	20231206	-19.05	1847	20240805	15.05	2525	-15.84	20241015	1847	15.05	20240805	2625	-19.05	20231206	1847	15.05	20240805	3.42	N	058820	500	694 억		6245379	N	N	0	N	00	N
53	20241023	120603	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2135	-15	5	-0.70	488209525	228153	44.63	2150	2180	2115	2795	1505	2150	2139.83	4.50	0	-31842	2273	2211	2178	2116	2083	2195	2100	694	645	500	1590	5	1	138892244	2965	46.41	1.56	12	0.16	46.00	1370.00	2625	20231206	-18.67	1847	20240805	15.59	2525	-15.45	20241015	1847	15.59	20240805	2625	-18.67	20231206	1847	15.59	20240805	3.42	N	058820	500	694 억		6245379	N	N	0	N	00	N
54	20241023	110559	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2130	-20	5	-0.93	404371030	188736	36.92	2150	2180	2115	2795	1505	2150	2142.52	4.50	0	-26875	2273	2211	2178	2116	2083	2195	2100	694	645	500	1590	5	1	138892244	2958	46.30	1.55	12	0.14	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.42	N	058820	500	694 억		6245379	N	N	0	N	00	N
55	20241023	100603	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2130	-20	5	-0.93	287582650	133791	26.17	2150	2180	2125	2795	1505	2150	2149.49	4.50	0	11782	2273	2211	2178	2116	2083	2195	2100	694	645	500	1590	5	1	138892244	2958	46.30	1.55	12	0.10	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.42	N	058820	500	694 억		6245379	N	N	0	N	00	N
56	20241023	090603	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2175	25	2	1.16	66430360	30683	6.00	2150	2180	2150	2795	1505	2150	2165.05	4.50	0	16241	2273	2211	2178	2116	2083	2195	2100	694	645	500	1590	5	1	138892244	3021	47.28	1.59	12	0.02	46.00	1370.00	2625	20231206	-17.14	1847	20240805	17.76	2525	-13.86	20241015	1847	17.76	20240805	2625	-17.14	20231206	1847	17.76	20240805	3.42	N	058820	500	694 억		6245379	N	N	0	N	00	N
57	20241022	160555	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	-85	5	-3.80	1111701915	508257	119.56	2235	2240	2145	2905	1565	2235	2187.35	4.58	0	-113183	2288	2261	2243	2216	2198	2252	2207	694	670	500	1650	5	1	138892244	2986	46.74	1.57	12	0.37	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2525	-14.85	20241015	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.41	N	058820	500	694 억		6356176	N	N	0	N	00	N
58	20241022	150602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2165	-70	5	-3.13	1032662075	471549	110.92	2235	2240	2150	2905	1565	2235	2189.92	4.58	0	-109656	2288	2261	2243	2216	2198	2252	2207	694	670	500	1650	5	1	138892244	3007	47.07	1.58	12	0.34	46.00	1370.00	2625	20231206	-17.52	1847	20240805	17.22	2525	-14.26	20241015	1847	17.22	20240805	2625	-17.52	20231206	1847	17.22	20240805	3.41	N	058820	500	694 억		6356176	N	N	0	N	00	N
59	20241022	140602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2180	-55	5	-2.46	831194760	378466	89.03	2235	2240	2165	2905	1565	2235	2196.21	4.58	0	-108898	2288	2261	2243	2216	2198	2252	2207	694	670	500	1650	5	1	138892244	3028	47.39	1.59	12	0.27	46.00	1370.00	2625	20231206	-16.95	1847	20240805	18.03	2525	-13.66	20241015	1847	18.03	20240805	2625	-16.95	20231206	1847	18.03	20240805	3.41	N	058820	500	694 억		6356176	N	N	0	N	00	N
60	20241022	130602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2180	-55	5	-2.46	770291640	350503	82.45	2235	2240	2165	2905	1565	2235	2197.66	4.58	0	-105018	2288	2261	2243	2216	2198	2252	2207	694	670	500	1650	5	1	138892244	3028	47.39	1.59	12	0.25	46.00	1370.00	2625	20231206	-16.95	1847	20240805	18.03	2525	-13.66	20241015	1847	18.03	20240805	2625	-16.95	20231206	1847	18.03	20240805	3.41	N	058820	500	694 억		6356176	N	N	0	N	00	N
61	20241022	120601	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2185	-50	5	-2.24	683421490	310688	73.08	2235	2240	2165	2905	1565	2235	2199.69	4.58	0	-74328	2288	2261	2243	2216	2198	2252	2207	694	670	500	1650	5	1	138892244	3035	47.50	1.59	12	0.22	46.00	1370.00	2625	20231206	-16.76	1847	20240805	18.30	2525	-13.47	20241015	1847	18.30	20240805	2625	-16.76	20231206	1847	18.30	20240805	3.41	N	058820	500	694 억		6356176	N	N	0	N	00	N
62	20241022	110558	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2185	-50	5	-2.24	646731480	293951	69.15	2235	2240	2165	2905	1565	2235	2200.12	4.58	0	-64337	2288	2261	2243	2216	2198	2252	2207	694	670	500	1650	5	1	138892244	3035	47.50	1.59	12	0.21	46.00	1370.00	2625	20231206	-16.76	1847	20240805	18.30	2525	-13.47	20241015	1847	18.30	20240805	2625	-16.76	20231206	1847	18.30	20240805	3.41	N	058820	500	694 억		6356176	N	N	0	N	00	N
63	20241022	100559	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2200	-35	5	-1.57	359445820	162442	38.21	2235	2240	2200	2905	1565	2235	2212.74	4.58	0	-53338	2288	2261	2243	2216	2198	2252	2207	694	670	500	1650	5	1	138892244	3056	47.83	1.61	12	0.12	46.00	1370.00	2625	20231206	-16.19	1847	20240805	19.11	2525	-12.87	20241015	1847	19.11	20240805	2625	-16.19	20231206	1847	19.11	20240805	3.41	N	058820	500	694 억		6356176	N	N	0	N	00	N
64	20241022	090559	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2240	5	2	0.22	15766640	7063	1.66	2235	2240	2225	2905	1565	2235	2232.23	4.58	0	23	2288	2261	2243	2216	2198	2252	2207	694	670	500	1650	5	1	138892244	3111	48.70	1.64	12	0.01	46.00	1370.00	2625	20231206	-14.67	1847	20240805	21.28	2525	-11.29	20241015	1847	21.28	20240805	2625	-14.67	20231206	1847	21.28	20240805	3.41	N	058820	500	694 억		6356176	N	N	0	N	00	N
65	20241021	160554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2235	-20	5	-0.89	933094995	416637	63.71	2255	2270	2225	2930	1580	2255	2239.59	4.52	0	60554	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	3104	48.59	1.63	12	0.30	46.00	1370.00	2625	20231206	-14.86	1847	20240805	21.01	2525	-11.49	20241015	1847	21.01	20240805	2625	-14.86	20231206	1847	21.01	20240805	3.40	N	058820	500	694 억		6281455	N	N	0	N	00	N
66	20241021	150558	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2245	-10	5	-0.44	838795015	374482	57.26	2255	2270	2225	2930	1580	2255	2239.88	4.52	0	55154	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	3118	48.80	1.64	12	0.27	46.00	1370.00	2625	20231206	-14.48	1847	20240805	21.55	2525	-11.09	20241015	1847	21.55	20240805	2625	-14.48	20231206	1847	21.55	20240805	3.40	N	058820	500	694 억		6281455	N	N	0	N	00	N
67	20241021	140600	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2250	-5	5	-0.22	712151850	317958	48.62	2255	2270	2225	2930	1580	2255	2239.77	4.52	0	54878	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	3125	48.91	1.64	12	0.23	46.00	1370.00	2625	20231206	-14.29	1847	20240805	21.82	2525	-10.89	20241015	1847	21.82	20240805	2625	-14.29	20231206	1847	21.82	20240805	3.40	N	058820	500	694 억		6281455	N	N	0	N	00	N
68	20241021	130557	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2245	-10	5	-0.44	641756065	286639	43.83	2255	2270	2225	2930	1580	2255	2238.90	4.52	0	44090	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	3118	48.80	1.64	12	0.21	46.00	1370.00	2625	20231206	-14.48	1847	20240805	21.55	2525	-11.09	20241015	1847	21.55	20240805	2625	-14.48	20231206	1847	21.55	20240805	3.40	N	058820	500	694 억		6281455	N	N	0	N	00	N
69	20241021	120558	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2240	-15	5	-0.67	559559925	249940	38.22	2255	2270	2225	2930	1580	2255	2238.78	4.52	0	27502	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	3111	48.70	1.64	12	0.18	46.00	1370.00	2625	20231206	-14.67	1847	20240805	21.28	2525	-11.29	20241015	1847	21.28	20240805	2625	-14.67	20231206	1847	21.28	20240805	3.40	N	058820	500	694 억		6281455	N	N	0	N	00	N
70	20241021	110554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2240	-15	5	-0.67	467450375	208708	31.91	2255	2270	2225	2930	1580	2255	2239.73	4.52	0	19644	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	3111	48.70	1.64	12	0.15	46.00	1370.00	2625	20231206	-14.67	1847	20240805	21.28	2525	-11.29	20241015	1847	21.28	20240805	2625	-14.67	20231206	1847	21.28	20240805	3.40	N	058820	500	694 억		6281455	N	N	0	N	00	N
71	20241021	100557	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2240	-15	5	-0.67	397202335	177302	27.11	2255	2270	2225	2930	1580	2255	2240.26	4.52	0	11451	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	3111	48.70	1.64	12	0.13	46.00	1370.00	2625	20231206	-14.67	1847	20240805	21.28	2525	-11.29	20241015	1847	21.28	20240805	2625	-14.67	20231206	1847	21.28	20240805	3.40	N	058820	500	694 억		6281455	N	N	0	N	00	N
72	20241021	090555	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2265	10	2	0.44	96774420	42837	6.55	2255	2265	2250	2930	1580	2255	2259.13	4.52	0	7339	2351	2302	2271	2222	2191	2287	2207	694	675	500	1660	5	1	138892244	3146	49.24	1.65	12	0.03	46.00	1370.00	2625	20231206	-13.71	1847	20240805	22.63	2525	-10.30	20241015	1847	22.63	20240805	2625	-13.71	20231206	1847	22.63	20240805	3.40	N	058820	500	694 억		6281455	N	N	0	N	00	N
73	20241018	160555	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2255	-25	5	-1.10	1478266140	650292	83.47	2275	2320	2240	2960	1600	2280	2273.25	4.57	0	-65199	2336	2307	2266	2237	2196	2315	2245	694	680	500	1680	5	1	138892244	3132	49.02	1.65	12	0.47	46.00	1370.00	2625	20231206	-14.10	1847	20240805	22.09	2525	-10.69	20241015	1847	22.09	20240805	2625	-14.10	20231206	1847	22.09	20240805	3.47	N	058820	500	694 억		6343575	N	N	1	N	00	N
74	20241018	150610	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2255	-25	5	-1.10	1425352770	626850	80.46	2275	2320	2240	2960	1600	2280	2273.83	4.57	0	-68091	2336	2307	2266	2237	2196	2315	2245	694	680	500	1680	5	1	138892244	3132	49.02	1.65	12	0.45	46.00	1370.00	2625	20231206	-14.10	1847	20240805	22.09	2525	-10.69	20241015	1847	22.09	20240805	2625	-14.10	20231206	1847	22.09	20240805	3.47	N	058820	500	694 억		6343575	N	N	1	N	00	N
75	20241018	140612	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2260	-20	5	-0.88	1363653920	599514	76.95	2275	2320	2240	2960	1600	2280	2274.60	4.57	0	-73016	2336	2307	2266	2237	2196	2315	2245	694	680	500	1680	5	1	138892244	3139	49.13	1.65	12	0.43	46.00	1370.00	2625	20231206	-13.90	1847	20240805	22.36	2525	-10.50	20241015	1847	22.36	20240805	2625	-13.90	20231206	1847	22.36	20240805	3.47	N	058820	500	694 억		6343575	N	N	1	N	00	N
76	20241018	130558	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2255	-25	5	-1.10	1204872570	528890	67.89	2275	2320	2245	2960	1600	2280	2278.12	4.57	0	-82072	2336	2307	2266	2237	2196	2315	2245	694	680	500	1680	5	1	138892244	3132	49.02	1.65	12	0.38	46.00	1370.00	2625	20231206	-14.10	1847	20240805	22.09	2525	-10.69	20241015	1847	22.09	20240805	2625	-14.10	20231206	1847	22.09	20240805	3.47	N	058820	500	694 억		6343575	N	N	1	N	00	N
77	20241018	120605	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2265	-15	5	-0.66	1066235180	467382	59.99	2275	2320	2255	2960	1600	2280	2281.29	4.57	0	-56392	2336	2307	2266	2237	2196	2315	2245	694	680	500	1680	5	1	138892244	3146	49.24	1.65	12	0.34	46.00	1370.00	2625	20231206	-13.71	1847	20240805	22.63	2525	-10.30	20241015	1847	22.63	20240805	2625	-13.71	20231206	1847	22.63	20240805	3.47	N	058820	500	694 억		6343575	N	N	1	N	00	N
78	20241018	110602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2275	-5	5	-0.22	966320825	423167	54.32	2275	2320	2260	2960	1600	2280	2283.54	4.57	0	-29976	2336	2307	2266	2237	2196	2315	2245	694	680	500	1680	5	1	138892244	3160	49.46	1.66	12	0.30	46.00	1370.00	2625	20231206	-13.33	1847	20240805	23.17	2525	-9.90	20241015	1847	23.17	20240805	2625	-13.33	20231206	1847	23.17	20240805	3.47	N	058820	500	694 억		6343575	N	N	1	N	00	N
79	20241018	100556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2290	10	2	0.44	657995675	287532	36.91	2275	2320	2260	2960	1600	2280	2288.43	4.57	0	7005	2336	2307	2266	2237	2196	2315	2245	694	680	500	1680	5	1	138892244	3181	49.78	1.67	12	0.21	46.00	1370.00	2625	20231206	-12.76	1847	20240805	23.98	2525	-9.31	20241015	1847	23.98	20240805	2625	-12.76	20231206	1847	23.98	20240805	3.47	N	058820	500	694 억		6343575	N	N	1	N	00	N
80	20241018	090558	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2290	10	2	0.44	92855545	40762	5.23	2275	2290	2260	2960	1600	2280	2277.99	4.57	0	14292	2336	2307	2266	2237	2196	2315	2245	694	680	500	1680	5	1	138892244	3181	49.78	1.67	12	0.03	46.00	1370.00	2625	20231206	-12.76	1847	20240805	23.98	2525	-9.31	20241015	1847	23.98	20240805	2625	-12.76	20231206	1847	23.98	20240805	3.47	N	058820	500	694 억		6343575	N	N	1	N	00	N
81	20241017	160556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2280	5	2	0.22	1738923935	769137	40.30	2280	2295	2225	2955	1595	2275	2260.88	4.54	0	42183	2378	2326	2263	2211	2148	2352	2237	694	680	500	1680	5	1	138892244	3167	49.57	1.66	12	0.55	46.00	1370.00	2625	20231206	-13.14	1847	20240805	23.44	2525	-9.70	20241015	1847	23.44	20240805	2625	-13.14	20231206	1847	23.44	20240805	3.46	N	058820	500	694 억		6311330	N	N	1	N	00	N
82	20241017	150557	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2275	0	3	0.00	1627984010	720280	37.74	2280	2295	2225	2955	1595	2275	2260.21	4.54	0	39771	2378	2326	2263	2211	2148	2352	2237	694	680	500	1680	5	1	138892244	3160	49.46	1.66	12	0.52	46.00	1370.00	2625	20231206	-13.33	1847	20240805	23.17	2525	-9.90	20241015	1847	23.17	20240805	2625	-13.33	20231206	1847	23.17	20240805	3.46	N	058820	500	694 억		6311330	N	N	1	N	00	N
83	20241017	140557	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2275	0	3	0.00	1538614565	681004	35.68	2280	2295	2225	2955	1595	2275	2259.33	4.54	0	34214	2378	2326	2263	2211	2148	2352	2237	694	680	500	1680	5	1	138892244	3160	49.46	1.66	12	0.49	46.00	1370.00	2625	20231206	-13.33	1847	20240805	23.17	2525	-9.90	20241015	1847	23.17	20240805	2625	-13.33	20231206	1847	23.17	20240805	3.46	N	058820	500	694 억		6311330	N	N	1	N	00	N
84	20241017	130556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2285	10	2	0.44	1354325750	599962	31.43	2280	2295	2225	2955	1595	2275	2257.35	4.54	0	-6255	2378	2326	2263	2211	2148	2352	2237	694	680	500	1680	5	1	138892244	3174	49.67	1.67	12	0.43	46.00	1370.00	2625	20231206	-12.95	1847	20240805	23.71	2525	-9.50	20241015	1847	23.71	20240805	2625	-12.95	20231206	1847	23.71	20240805	3.46	N	058820	500	694 억		6311330	N	N	1	N	00	N
85	20241017	120558	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2275	0	3	0.00	1045107110	464458	24.33	2280	2285	2225	2955	1595	2275	2250.16	4.54	0	-50584	2378	2326	2263	2211	2148	2352	2237	694	680	500	1680	5	1	138892244	3160	49.46	1.66	12	0.33	46.00	1370.00	2625	20231206	-13.33	1847	20240805	23.17	2525	-9.90	20241015	1847	23.17	20240805	2625	-13.33	20231206	1847	23.17	20240805	3.46	N	058820	500	694 억		6311330	N	N	1	N	00	N
86	20241017	110559	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2250	-25	5	-1.10	942011020	419050	21.95	2280	2285	2225	2955	1595	2275	2247.97	4.54	0	-69465	2378	2326	2263	2211	2148	2352	2237	694	680	500	1680	5	1	138892244	3125	48.91	1.64	12	0.30	46.00	1370.00	2625	20231206	-14.29	1847	20240805	21.82	2525	-10.89	20241015	1847	21.82	20240805	2625	-14.29	20231206	1847	21.82	20240805	3.46	N	058820	500	694 억		6311330	N	N	1	N	00	N
87	20241017	100559	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2235	-40	5	-1.76	668907885	297278	15.57	2280	2285	2225	2955	1595	2275	2250.11	4.54	0	-116810	2378	2326	2263	2211	2148	2352	2237	694	680	500	1680	5	1	138892244	3104	48.59	1.63	12	0.21	46.00	1370.00	2625	20231206	-14.86	1847	20240805	21.01	2525	-11.49	20241015	1847	21.01	20240805	2625	-14.86	20231206	1847	21.01	20240805	3.46	N	058820	500	694 억		6311330	N	N	1	N	00	N
88	20241017	090554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2260	-15	5	-0.66	160414020	70558	3.70	2280	2285	2260	2955	1595	2275	2273.51	4.54	0	-40313	2378	2326	2263	2211	2148	2352	2237	694	680	500	1680	5	1	138892244	3139	49.13	1.65	12	0.05	46.00	1370.00	2625	20231206	-13.90	1847	20240805	22.36	2525	-10.50	20241015	1847	22.36	20240805	2625	-13.90	20231206	1847	22.36	20240805	3.46	N	058820	500	694 억		6311330	N	N	1	N	00	N
89	20241016	160552	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2275	45	2	2.02	4273712180	1893427	20.58	2215	2315	2200	2895	1565	2230	2257.12	4.41	0	171118	2680	2455	2300	2075	1920	2567	2187	694	665	500	1650	5	1	138892244	3160	49.46	1.66	12	1.36	46.00	1370.00	2625	20231206	-13.33	1847	20240805	23.17	2525	-9.90	20241015	1847	23.17	20240805	2625	-13.33	20231206	1847	23.17	20240805	3.43	N	058820	500	694 억		6126016	N	N	1	N	00	N
90	20241016	150555	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2280	50	2	2.24	4062333250	1800377	19.57	2215	2315	2200	2895	1565	2230	2256.40	4.41	0	194065	2680	2455	2300	2075	1920	2567	2187	694	665	500	1650	5	1	138892244	3167	49.57	1.66	12	1.30	46.00	1370.00	2625	20231206	-13.14	1847	20240805	23.44	2525	-9.70	20241015	1847	23.44	20240805	2625	-13.14	20231206	1847	23.44	20240805	3.43	N	058820	500	694 억		6126016	N	N	0	N	00	N
91	20241016	140555	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2270	40	2	1.79	3454978630	1531535	16.65	2215	2315	2200	2895	1565	2230	2255.91	4.41	0	165666	2680	2455	2300	2075	1920	2567	2187	694	665	500	1650	5	1	138892244	3153	49.35	1.66	12	1.10	46.00	1370.00	2625	20231206	-13.52	1847	20240805	22.90	2525	-10.10	20241015	1847	22.90	20240805	2625	-13.52	20231206	1847	22.90	20240805	3.43	N	058820	500	694 억		6126016	N	N	0	N	00	N
92	20241016	130553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2260	30	2	1.35	3243282370	1437688	15.63	2215	2315	2200	2895	1565	2230	2255.92	4.41	0	144073	2680	2455	2300	2075	1920	2567	2187	694	665	500	1650	5	1	138892244	3139	49.13	1.65	12	1.04	46.00	1370.00	2625	20231206	-13.90	1847	20240805	22.36	2525	-10.50	20241015	1847	22.36	20240805	2625	-13.90	20231206	1847	22.36	20240805	3.43	N	058820	500	694 억		6126016	N	N	0	N	00	N
93	20241016	120553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2280	50	2	2.24	3024833755	1341405	14.58	2215	2315	2200	2895	1565	2230	2255.00	4.41	0	163512	2680	2455	2300	2075	1920	2567	2187	694	665	500	1650	5	1	138892244	3167	49.57	1.66	12	0.97	46.00	1370.00	2625	20231206	-13.14	1847	20240805	23.44	2525	-9.70	20241015	1847	23.44	20240805	2625	-13.14	20231206	1847	23.44	20240805	3.43	N	058820	500	694 억		6126016	N	N	0	N	00	N
94	20241016	110552	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2270	40	2	1.79	2119391100	945712	10.28	2215	2285	2200	2895	1565	2230	2241.07	4.41	0	174926	2680	2455	2300	2075	1920	2567	2187	694	665	500	1650	5	1	138892244	3153	49.35	1.66	12	0.68	46.00	1370.00	2625	20231206	-13.52	1847	20240805	22.90	2525	-10.10	20241015	1847	22.90	20240805	2625	-13.52	20231206	1847	22.90	20240805	3.43	N	058820	500	694 억		6126016	N	N	0	N	00	N
95	20241016	100554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2255	25	2	1.12	1648025395	737628	8.02	2215	2275	2200	2895	1565	2230	2234.23	4.41	0	197876	2680	2455	2300	2075	1920	2567	2187	694	665	500	1650	5	1	138892244	3132	49.02	1.65	12	0.53	46.00	1370.00	2625	20231206	-14.10	1847	20240805	22.09	2525	-10.69	20241015	1847	22.09	20240805	2625	-14.10	20231206	1847	22.09	20240805	3.43	N	058820	500	694 억		6126016	N	N	0	N	00	N
96	20241016	090554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2240	10	2	0.45	339447825	152438	1.66	2215	2260	2215	2895	1565	2230	2226.77	4.41	0	32910	2680	2455	2300	2075	1920	2567	2187	694	665	500	1650	5	1	138892244	3111	48.70	1.64	12	0.11	46.00	1370.00	2625	20231206	-14.67	1847	20240805	21.28	2525	-11.29	20241015	1847	21.28	20240805	2625	-14.67	20231206	1847	21.28	20240805	3.43	N	058820	500	694 억		6126016	N	N	0	N	00	N
97	20241015	160549	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2230	75	2	3.48	21433238795	9120803	2368.84	2175	2525	2145	2800	1510	2155	2350.01	4.69	0	-376763	2208	2181	2153	2126	2098	2167	2112	694	645	500	1590	5	1	138892244	3097	48.48	1.63	12	6.57	46.00	1370.00	2625	20231206	-15.05	1847	20240805	20.74	2525	-11.68	20241015	1847	20.74	20240805	2625	-15.05	20231206	1847	20.74	20240805	3.49	N	058820	500	694 억		6509038	N	N	1	N	00	N
98	20241015	150555	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2235	80	2	3.71	20689242595	8787192	2282.20	2175	2525	2145	2800	1510	2155	2354.48	4.69	0	-462591	2208	2181	2153	2126	2098	2167	2112	694	645	500	1590	5	1	138892244	3104	48.59	1.63	12	6.33	46.00	1370.00	2625	20231206	-14.86	1847	20240805	21.01	2525	-11.49	20241015	1847	21.01	20240805	2625	-14.86	20231206	1847	21.01	20240805	3.49	N	058820	500	694 억		6509038	N	N	1	N	00	N
99	20241015	140554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2390	235	2	10.90	10011888200	4165976	1081.98	2175	2525	2145	2800	1510	2155	2403.25	4.69	0	-499531	2208	2181	2153	2126	2098	2167	2112	694	645	500	1590	5	1	138892244	3320	51.96	1.74	12	3.00	46.00	1370.00	2625	20231206	-8.95	1847	20240805	29.40	2525	-5.35	20241015	1847	29.40	20240805	2625	-8.95	20231206	1847	29.40	20240805	3.49	N	058820	500	694 억		6509038	N	N	1	N	00	N
100	20241015	130552	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2155	0	3	0.00	568393470	262315	68.13	2175	2210	2145	2800	1510	2155	2166.84	4.69	0	7421	2208	2181	2153	2126	2098	2167	2112	694	645	500	1590	5	1	138892244	2993	46.85	1.57	12	0.19	46.00	1370.00	2625	20231206	-17.90	1847	20240805	16.68	2510	-14.14	20240723	1847	16.68	20240805	2625	-17.90	20231206	1847	16.68	20240805	3.49	N	058820	500	694 억		6509038	N	N	1	N	00	N
101	20241015	120553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2155	0	3	0.00	525188355	242243	62.92	2175	2210	2150	2800	1510	2155	2168.02	4.69	0	20545	2208	2181	2153	2126	2098	2167	2112	694	645	500	1590	5	1	138892244	2993	46.85	1.57	12	0.17	46.00	1370.00	2625	20231206	-17.90	1847	20240805	16.68	2510	-14.14	20240723	1847	16.68	20240805	2625	-17.90	20231206	1847	16.68	20240805	3.49	N	058820	500	694 억		6509038	N	N	1	N	00	N
102	20241015	110555	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	-5	5	-0.23	472386935	217708	56.54	2175	2210	2150	2800	1510	2155	2169.82	4.69	0	27672	2208	2181	2153	2126	2098	2167	2112	694	645	500	1590	5	1	138892244	2986	46.74	1.57	12	0.16	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.49	N	058820	500	694 억		6509038	N	N	1	N	00	N
103	20241015	100553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2155	0	3	0.00	437571660	201535	52.34	2175	2210	2150	2800	1510	2155	2171.19	4.69	0	36323	2208	2181	2153	2126	2098	2167	2112	694	645	500	1590	5	1	138892244	2993	46.85	1.57	12	0.15	46.00	1370.00	2625	20231206	-17.90	1847	20240805	16.68	2510	-14.14	20240723	1847	16.68	20240805	2625	-17.90	20231206	1847	16.68	20240805	3.49	N	058820	500	694 억		6509038	N	N	1	N	00	N
104	20241015	090551	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2175	20	2	0.93	178674000	81784	21.24	2175	2210	2165	2800	1510	2155	2184.71	4.69	0	24143	2208	2181	2153	2126	2098	2167	2112	694	645	500	1590	5	1	138892244	3021	47.28	1.59	12	0.06	46.00	1370.00	2625	20231206	-17.14	1847	20240805	17.76	2510	-13.35	20240723	1847	17.76	20240805	2625	-17.14	20231206	1847	17.76	20240805	3.49	N	058820	500	694 억		6509038	N	N	1	N	00	N
105	20241014	160538	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2155	10	2	0.47	825861840	383969	152.19	2170	2180	2125	2785	1505	2145	2150.86	4.69	0	-1585	2175	2160	2140	2125	2105	2150	2115	694	640	500	1580	5	1	138892244	2993	46.85	1.57	12	0.28	46.00	1370.00	2625	20231206	-17.90	1847	20240805	16.68	2510	-14.14	20240723	1847	16.68	20240805	2625	-17.90	20231206	1847	16.68	20240805	3.43	N	058820	500	694 억		6513929	N	N	1	N	00	N
106	20241014	150546	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2160	15	2	0.70	787094070	365891	145.03	2170	2180	2125	2785	1505	2145	2151.17	4.69	0	-6028	2175	2160	2140	2125	2105	2150	2115	694	640	500	1580	5	1	138892244	3000	46.96	1.58	12	0.26	46.00	1370.00	2625	20231206	-17.71	1847	20240805	16.95	2510	-13.94	20240723	1847	16.95	20240805	2625	-17.71	20231206	1847	16.95	20240805	3.43	N	058820	500	694 억		6513929	N	N	0	N	00	N
107	20241014	140546	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2170	25	2	1.17	683183045	317668	125.91	2170	2180	2125	2785	1505	2145	2150.62	4.69	0	-14497	2175	2160	2140	2125	2105	2150	2115	694	640	500	1580	5	1	138892244	3014	47.17	1.58	12	0.23	46.00	1370.00	2625	20231206	-17.33	1847	20240805	17.49	2510	-13.55	20240723	1847	17.49	20240805	2625	-17.33	20231206	1847	17.49	20240805	3.43	N	058820	500	694 억		6513929	N	N	0	N	00	N
108	20241014	130546	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	5	2	0.23	439027725	204941	81.23	2170	2170	2125	2785	1505	2145	2142.22	4.69	0	-43613	2175	2160	2140	2125	2105	2150	2115	694	640	500	1580	5	1	138892244	2986	46.74	1.57	12	0.15	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.43	N	058820	500	694 억		6513929	N	N	0	N	00	N
109	20241014	120539	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	5	2	0.23	323207525	150873	59.80	2170	2170	2125	2785	1505	2145	2142.25	4.69	0	-63915	2175	2160	2140	2125	2105	2150	2115	694	640	500	1580	5	1	138892244	2986	46.74	1.57	12	0.11	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.43	N	058820	500	694 억		6513929	N	N	0	N	00	N
110	20241014	110541	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	5	2	0.23	268909640	125530	49.76	2170	2170	2125	2785	1505	2145	2142.19	4.69	0	-64765	2175	2160	2140	2125	2105	2150	2115	694	640	500	1580	5	1	138892244	2986	46.74	1.57	12	0.09	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.43	N	058820	500	694 억		6513929	N	N	0	N	00	N
111	20241014	100540	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2135	-10	5	-0.47	197949190	92376	36.61	2170	2170	2125	2785	1505	2145	2142.86	4.69	0	-50507	2175	2160	2140	2125	2105	2150	2115	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.07	46.00	1370.00	2625	20231206	-18.67	1847	20240805	15.59	2510	-14.94	20240723	1847	15.59	20240805	2625	-18.67	20231206	1847	15.59	20240805	3.43	N	058820	500	694 억		6513929	N	N	0	N	00	N
112	20241014	090543	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2165	20	2	0.93	30619350	14155	5.61	2170	2170	2155	2785	1505	2145	2163.15	4.69	0	-3536	2175	2160	2140	2125	2105	2150	2115	694	640	500	1580	5	1	138892244	3007	47.07	1.58	12	0.01	46.00	1370.00	2625	20231206	-17.52	1847	20240805	17.22	2510	-13.75	20240723	1847	17.22	20240805	2625	-17.52	20231206	1847	17.22	20240805	3.43	N	058820	500	694 억		6513929	N	N	0	N	00	N
113	20241011	160532	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2145	5	2	0.23	538179605	252260	98.46	2150	2155	2120	2780	1500	2140	2133.11	4.67	0	30197	2196	2167	2151	2122	2106	2160	2115	694	640	500	1580	5	1	138892244	2979	46.63	1.57	12	0.18	46.00	1370.00	2625	20231206	-18.29	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2625	-18.29	20231206	1847	16.13	20240805	3.40	N	058820	500	694 억		6483732	N	N	1	N	00	N
114	20241011	150540	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2135	-5	5	-0.23	493342020	231321	90.29	2150	2155	2120	2780	1500	2140	2132.72	4.67	0	27263	2196	2167	2151	2122	2106	2160	2115	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.17	46.00	1370.00	2625	20231206	-18.67	1847	20240805	15.59	2510	-14.94	20240723	1847	15.59	20240805	2625	-18.67	20231206	1847	15.59	20240805	3.40	N	058820	500	694 억		6483732	N	N	1	N	00	N
115	20241011	140541	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2145	5	2	0.23	442754750	207640	81.05	2150	2155	2120	2780	1500	2140	2132.32	4.67	0	24182	2196	2167	2151	2122	2106	2160	2115	694	640	500	1580	5	1	138892244	2979	46.63	1.57	12	0.15	46.00	1370.00	2625	20231206	-18.29	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2625	-18.29	20231206	1847	16.13	20240805	3.40	N	058820	500	694 억		6483732	N	N	1	N	00	N
116	20241011	130542	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	10	2	0.47	396243135	185944	72.58	2150	2155	2120	2780	1500	2140	2130.98	4.67	0	15734	2196	2167	2151	2122	2106	2160	2115	694	640	500	1580	5	1	138892244	2986	46.74	1.57	12	0.13	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.40	N	058820	500	694 억		6483732	N	N	1	N	00	N
117	20241011	120538	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2145	5	2	0.23	354753600	166566	65.01	2150	2155	2120	2780	1500	2140	2129.81	4.67	0	17907	2196	2167	2151	2122	2106	2160	2115	694	640	500	1580	5	1	138892244	2979	46.63	1.57	12	0.12	46.00	1370.00	2625	20231206	-18.29	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2625	-18.29	20231206	1847	16.13	20240805	3.40	N	058820	500	694 억		6483732	N	N	1	N	00	N
118	20241011	110537	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2140	0	3	0.00	328288235	154211	60.19	2150	2155	2120	2780	1500	2140	2128.83	4.67	0	20548	2196	2167	2151	2122	2106	2160	2115	694	640	500	1580	5	1	138892244	2972	46.52	1.56	12	0.11	46.00	1370.00	2625	20231206	-18.48	1847	20240805	15.86	2510	-14.74	20240723	1847	15.86	20240805	2625	-18.48	20231206	1847	15.86	20240805	3.40	N	058820	500	694 억		6483732	N	N	1	N	00	N
119	20241011	100545	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2130	-10	5	-0.47	244018590	114765	44.80	2150	2155	2120	2780	1500	2140	2126.25	4.67	0	23802	2196	2167	2151	2122	2106	2160	2115	694	640	500	1580	5	1	138892244	2958	46.30	1.55	12	0.08	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2510	-15.14	20240723	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.40	N	058820	500	694 억		6483732	N	N	1	N	00	N
120	20241011	090541	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	10	2	0.47	9580745	4465	1.74	2150	2155	2145	2780	1500	2140	2145.74	4.67	0	-3795	2196	2167	2151	2122	2106	2160	2115	694	640	500	1580	5	1	138892244	2986	46.74	1.57	12	0.00	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.40	N	058820	500	694 억		6483732	N	N	1	N	00	N
121	20241010	160552	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2140	10	2	0.47	552399850	255863	121.55	2150	2180	2135	2765	1495	2130	2159.06	4.67	0	-434	2190	2160	2145	2115	2100	2152	2107	694	635	500	1570	5	1	138892244	2972	46.52	1.56	12	0.18	46.00	1370.00	2625	20231206	-18.48	1847	20240805	15.86	2510	-14.74	20240723	1847	15.86	20240805	2625	-18.48	20231206	1847	15.86	20240805	3.41	N	058820	500	694 억		6482890	N	N	1	N	00	N
122	20241010	150601	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	20	2	0.94	510626090	236390	112.30	2150	2180	2135	2765	1495	2130	2160.10	4.67	0	535	2190	2160	2145	2115	2100	2152	2107	694	635	500	1570	5	1	138892244	2986	46.74	1.57	12	0.17	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.41	N	058820	500	694 억		6482890	N	N	0	N	00	N
123	20241010	140557	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	20	2	0.94	486890365	225322	107.04	2150	2180	2135	2765	1495	2130	2160.86	4.67	0	4918	2190	2160	2145	2115	2100	2152	2107	694	635	500	1570	5	1	138892244	2986	46.74	1.57	12	0.16	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.41	N	058820	500	694 억		6482890	N	N	0	N	00	N
124	20241010	130555	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	20	2	0.94	465898225	215514	102.38	2150	2180	2140	2765	1495	2130	2161.80	4.67	0	6031	2190	2160	2145	2115	2100	2152	2107	694	635	500	1570	5	1	138892244	2986	46.74	1.57	12	0.16	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.41	N	058820	500	694 억		6482890	N	N	0	N	00	N
125	20241010	120556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2155	25	2	1.17	456936890	211344	100.40	2150	2180	2140	2765	1495	2130	2162.05	4.67	0	7983	2190	2160	2145	2115	2100	2152	2107	694	635	500	1570	5	1	138892244	2993	46.85	1.57	12	0.15	46.00	1370.00	2625	20231206	-17.90	1847	20240805	16.68	2510	-14.14	20240723	1847	16.68	20240805	2625	-17.90	20231206	1847	16.68	20240805	3.41	N	058820	500	694 억		6482890	N	N	0	N	00	N
126	20241010	110554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2155	25	2	1.17	410910600	189897	90.21	2150	2180	2145	2765	1495	2130	2163.86	4.67	0	9851	2190	2160	2145	2115	2100	2152	2107	694	635	500	1570	5	1	138892244	2993	46.85	1.57	12	0.14	46.00	1370.00	2625	20231206	-17.90	1847	20240805	16.68	2510	-14.14	20240723	1847	16.68	20240805	2625	-17.90	20231206	1847	16.68	20240805	3.41	N	058820	500	694 억		6482890	N	N	0	N	00	N
127	20241010	100554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2165	35	2	1.64	314007245	144849	68.81	2150	2180	2150	2765	1495	2130	2167.82	4.67	0	29340	2190	2160	2145	2115	2100	2152	2107	694	635	500	1570	5	1	138892244	3007	47.07	1.58	12	0.10	46.00	1370.00	2625	20231206	-17.52	1847	20240805	17.22	2510	-13.75	20240723	1847	17.22	20240805	2625	-17.52	20231206	1847	17.22	20240805	3.41	N	058820	500	694 억		6482890	N	N	0	N	00	N
128	20241010	090556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2175	45	2	2.11	56976620	26329	12.51	2150	2175	2150	2765	1495	2130	2164.03	4.67	0	7938	2190	2160	2145	2115	2100	2152	2107	694	635	500	1570	5	1	138892244	3021	47.28	1.59	12	0.02	46.00	1370.00	2625	20231206	-17.14	1847	20240805	17.76	2510	-13.35	20240723	1847	17.76	20240805	2625	-17.14	20231206	1847	17.76	20240805	3.41	N	058820	500	694 억		6482890	N	N	0	N	00	N
129	20241008	160551	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2130	-15	5	-0.70	448801215	208986	105.06	2130	2175	2130	2785	1505	2145	2147.52	4.66	0	11405	2201	2172	2156	2127	2111	2165	2120	694	640	500	1580	5	1	138892244	2958	46.30	1.55	12	0.15	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2510	-15.14	20240723	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.42	N	058820	500	694 억		6471489	N	N	0	N	00	N
130	20241008	150555	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2135	-10	5	-0.47	431294870	200776	100.93	2130	2175	2130	2785	1505	2145	2148.14	4.66	0	14351	2201	2172	2156	2127	2111	2165	2120	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.14	46.00	1370.00	2625	20231206	-18.67	1847	20240805	15.59	2510	-14.94	20240723	1847	15.59	20240805	2625	-18.67	20231206	1847	15.59	20240805	3.42	N	058820	500	694 억		6471489	N	N	0	N	00	N
131	20241008	140553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2145	0	3	0.00	332408280	154446	77.64	2130	2175	2130	2785	1505	2145	2152.26	4.66	0	16265	2201	2172	2156	2127	2111	2165	2120	694	640	500	1580	5	1	138892244	2979	46.63	1.57	12	0.11	46.00	1370.00	2625	20231206	-18.29	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2625	-18.29	20231206	1847	16.13	20240805	3.42	N	058820	500	694 억		6471489	N	N	0	N	00	N
132	20241008	130552	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	5	2	0.23	284612090	132165	66.44	2130	2175	2130	2785	1505	2145	2153.46	4.66	0	19803	2201	2172	2156	2127	2111	2165	2120	694	640	500	1580	5	1	138892244	2986	46.74	1.57	12	0.10	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.42	N	058820	500	694 억		6471489	N	N	0	N	00	N
133	20241008	120553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2145	0	3	0.00	239809095	111259	55.93	2130	2175	2130	2785	1505	2145	2155.41	4.66	0	23441	2201	2172	2156	2127	2111	2165	2120	694	640	500	1580	5	1	138892244	2979	46.63	1.57	12	0.08	46.00	1370.00	2625	20231206	-18.29	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2625	-18.29	20231206	1847	16.13	20240805	3.42	N	058820	500	694 억		6471489	N	N	0	N	00	N
134	20241008	110552	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2145	0	3	0.00	216377335	100331	50.44	2130	2175	2130	2785	1505	2145	2156.63	4.66	0	29487	2201	2172	2156	2127	2111	2165	2120	694	640	500	1580	5	1	138892244	2979	46.63	1.57	12	0.07	46.00	1370.00	2625	20231206	-18.29	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2625	-18.29	20231206	1847	16.13	20240805	3.42	N	058820	500	694 억		6471489	N	N	0	N	00	N
135	20241008	100554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2165	20	2	0.93	148817470	68991	34.68	2130	2175	2130	2785	1505	2145	2157.06	4.66	0	32324	2201	2172	2156	2127	2111	2165	2120	694	640	500	1580	5	1	138892244	3007	47.07	1.58	12	0.05	46.00	1370.00	2625	20231206	-17.52	1847	20240805	17.22	2510	-13.75	20240723	1847	17.22	20240805	2625	-17.52	20231206	1847	17.22	20240805	3.42	N	058820	500	694 억		6471489	N	N	0	N	00	N
136	20241008	090552	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	5	2	0.23	7006720	3283	1.65	2130	2155	2130	2785	1505	2145	2134.24	4.66	0	-310	2201	2172	2156	2127	2111	2165	2120	694	640	500	1580	5	1	138892244	2986	46.74	1.57	12	0.00	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.42	N	058820	500	694 억		6471489	N	N	0	N	00	N
137	20241007	160552	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2145	-20	5	-0.92	426977525	198697	96.73	2160	2185	2140	2810	1520	2165	2148.92	4.67	0	-15678	2208	2186	2158	2136	2108	2197	2147	694	645	500	1600	5	1	138892244	2979	46.63	1.57	12	0.14	46.00	1370.00	2625	20231206	-18.29	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2625	-18.29	20231206	1847	16.13	20240805	3.43	N	058820	500	694 억		6487170	N	N	0	N	00	N
138	20241007	150536	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2155	-10	5	-0.46	411880620	191667	93.30	2160	2185	2140	2810	1520	2165	2148.94	4.67	0	-14898	2208	2186	2158	2136	2108	2197	2147	694	645	500	1600	5	1	138892244	2993	46.85	1.57	12	0.14	46.00	1370.00	2625	20231206	-17.90	1847	20240805	16.68	2510	-14.14	20240723	1847	16.68	20240805	2625	-17.90	20231206	1847	16.68	20240805	3.43	N	058820	500	694 억		6487170	N	N	0	N	00	N
139	20241007	140556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	-15	5	-0.69	362743220	168789	82.17	2160	2185	2140	2810	1520	2165	2149.09	4.67	0	-13777	2208	2186	2158	2136	2108	2197	2147	694	645	500	1600	5	1	138892244	2986	46.74	1.57	12	0.12	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.43	N	058820	500	694 억		6487170	N	N	0	N	00	N
140	20241007	130539	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	-15	5	-0.69	312787045	145543	70.85	2160	2185	2140	2810	1520	2165	2149.10	4.67	0	-10631	2208	2186	2158	2136	2108	2197	2147	694	645	500	1600	5	1	138892244	2986	46.74	1.57	12	0.10	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.43	N	058820	500	694 억		6487170	N	N	0	N	00	N
141	20241007	120610	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2155	-10	5	-0.46	308194775	143408	69.81	2160	2185	2140	2810	1520	2165	2149.08	4.67	0	-10513	2208	2186	2158	2136	2108	2197	2147	694	645	500	1600	5	1	138892244	2993	46.85	1.57	12	0.10	46.00	1370.00	2625	20231206	-17.90	1847	20240805	16.68	2510	-14.14	20240723	1847	16.68	20240805	2625	-17.90	20231206	1847	16.68	20240805	3.43	N	058820	500	694 억		6487170	N	N	0	N	00	N
142	20241007	110530	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2155	-10	5	-0.46	290939790	135370	65.90	2160	2185	2140	2810	1520	2165	2149.22	4.67	0	-10089	2208	2186	2158	2136	2108	2197	2147	694	645	500	1600	5	1	138892244	2993	46.85	1.57	12	0.10	46.00	1370.00	2625	20231206	-17.90	1847	20240805	16.68	2510	-14.14	20240723	1847	16.68	20240805	2625	-17.90	20231206	1847	16.68	20240805	3.43	N	058820	500	694 억		6487170	N	N	0	N	00	N
143	20241007	100529	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2150	-15	5	-0.69	147211150	68365	33.28	2160	2185	2140	2810	1520	2165	2153.31	4.67	0	-24157	2208	2186	2158	2136	2108	2197	2147	694	645	500	1600	5	1	138892244	2986	46.74	1.57	12	0.05	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.43	N	058820	500	694 억		6487170	N	N	0	N	00	N
144	20241007	090512	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	2160	-5	5	-0.23	52505430	24236	11.80	2160	2185	2155	2810	1520	2165	2166.42	4.67	0	-2920	2208	2186	2158	2136	2108	2197	2147	694	645	500	1600	5	1	138892244	3000	46.96	1.58	12	0.02	46.00	1370.00	2625	20231206	-17.71	1847	20240805	16.95	2510	-13.94	20240723	1847	16.95	20240805	2625	-17.71	20231206	1847	16.95	20240805	3.43	N	058820	500	694 억		6487170	N	N	0	N	00	N
145	20241004	160513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	40	2	1.88	442747335	204840	83.17	2135	2180	2130	2760	1490	2125	2161.43	4.64	0	44791	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	3007	47.07	1.58	12	0.15	46.00	1370.00	2625	20231206	-17.52	1847	20240805	17.22	2510	-13.75	20240723	1847	17.22	20240805	2625	-17.52	20231206	1847	17.22	20240805	3.42	N	058820	500	694 억		6443657	N	N	0	N	00	N
146	20241004	150519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2150	25	2	1.18	421905295	195204	79.26	2135	2180	2130	2760	1490	2125	2161.36	4.64	0	44954	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	2986	46.74	1.57	12	0.14	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2510	-14.34	20240723	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.42	N	058820	500	694 억		6443657	N	N	0	N	00	N
147	20241004	140519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2160	35	2	1.65	379568195	175555	71.28	2135	2180	2130	2760	1490	2125	2162.10	4.64	0	45705	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	3000	46.96	1.58	12	0.13	46.00	1370.00	2625	20231206	-17.71	1847	20240805	16.95	2510	-13.94	20240723	1847	16.95	20240805	2625	-17.71	20231206	1847	16.95	20240805	3.42	N	058820	500	694 억		6443657	N	N	0	N	00	N
148	20241004	130518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	40	2	1.88	361263195	167065	67.83	2135	2180	2130	2760	1490	2125	2162.41	4.64	0	47288	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	3007	47.07	1.58	12	0.12	46.00	1370.00	2625	20231206	-17.52	1847	20240805	17.22	2510	-13.75	20240723	1847	17.22	20240805	2625	-17.52	20231206	1847	17.22	20240805	3.42	N	058820	500	694 억		6443657	N	N	0	N	00	N
149	20241004	120518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2175	50	2	2.35	348381305	161102	65.41	2135	2180	2130	2760	1490	2125	2162.49	4.64	0	47591	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	3021	47.28	1.59	12	0.12	46.00	1370.00	2625	20231206	-17.14	1847	20240805	17.76	2510	-13.35	20240723	1847	17.76	20240805	2625	-17.14	20231206	1847	17.76	20240805	3.42	N	058820	500	694 억		6443657	N	N	0	N	00	N
150	20241004	110515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2175	50	2	2.35	238042735	110211	44.75	2135	2180	2130	2760	1490	2125	2159.88	4.64	0	21102	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	3021	47.28	1.59	12	0.08	46.00	1370.00	2625	20231206	-17.14	1847	20240805	17.76	2510	-13.35	20240723	1847	17.76	20240805	2625	-17.14	20231206	1847	17.76	20240805	3.42	N	058820	500	694 억		6443657	N	N	0	N	00	N
151	20241004	100512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2170	45	2	2.12	165096055	76582	31.09	2135	2180	2130	2760	1490	2125	2155.81	4.64	0	2524	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	3014	47.17	1.58	12	0.06	46.00	1370.00	2625	20231206	-17.33	1847	20240805	17.49	2510	-13.55	20240723	1847	17.49	20240805	2625	-17.33	20231206	1847	17.49	20240805	3.42	N	058820	500	694 억		6443657	N	N	0	N	00	N
152	20241004	090513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2140	15	2	0.71	32685465	15289	6.21	2135	2145	2130	2760	1490	2125	2137.84	4.64	0	-6991	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	2972	46.52	1.56	12	0.01	46.00	1370.00	2625	20231206	-18.48	1847	20240805	15.86	2510	-14.74	20240723	1847	15.86	20240805	2625	-18.48	20231206	1847	15.86	20240805	3.42	N	058820	500	694 억		6443657	N	N	0	N	00	N
153	20241002	160511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2125	-55	5	-2.52	478630265	224061	74.21	2160	2170	2125	2830	1530	2180	2136.24	4.67	0	-45565	2210	2195	2175	2160	2140	2185	2150	694	650	500	1610	5	1	138892244	2951	46.20	1.55	12	0.16	46.00	1370.00	2625	20231206	-19.05	1847	20240805	15.05	2510	-15.34	20240723	1847	15.05	20240805	2625	-19.05	20231206	1847	15.05	20240805	3.44	N	058820	500	694 억		6489252	N	N	2	N	00	N
154	20241002	150520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2135	-45	5	-2.06	394341905	184456	61.10	2160	2170	2125	2830	1530	2180	2137.86	4.67	0	-38917	2210	2195	2175	2160	2140	2185	2150	694	650	500	1610	5	1	138892244	2965	46.41	1.56	12	0.13	46.00	1370.00	2625	20231206	-18.67	1847	20240805	15.59	2510	-14.94	20240723	1847	15.59	20240805	2625	-18.67	20231206	1847	15.59	20240805	3.44	N	058820	500	694 억		6489252	N	N	2	N	00	N
155	20241002	140519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2140	-40	5	-1.83	344188390	160938	53.31	2160	2170	2125	2830	1530	2180	2138.64	4.67	0	-28710	2210	2195	2175	2160	2140	2185	2150	694	650	500	1610	5	1	138892244	2972	46.52	1.56	12	0.12	46.00	1370.00	2625	20231206	-18.48	1847	20240805	15.86	2510	-14.74	20240723	1847	15.86	20240805	2625	-18.48	20231206	1847	15.86	20240805	3.44	N	058820	500	694 억		6489252	N	N	2	N	00	N
156	20241002	130514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2145	-35	5	-1.61	306977840	143543	47.55	2160	2170	2125	2830	1530	2180	2138.58	4.67	0	-26097	2210	2195	2175	2160	2140	2185	2150	694	650	500	1610	5	1	138892244	2979	46.63	1.57	12	0.10	46.00	1370.00	2625	20231206	-18.29	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2625	-18.29	20231206	1847	16.13	20240805	3.44	N	058820	500	694 억		6489252	N	N	2	N	00	N
157	20241002	120511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2140	-40	5	-1.83	280822705	131319	43.50	2160	2170	2125	2830	1530	2180	2138.48	4.67	0	-25458	2210	2195	2175	2160	2140	2185	2150	694	650	500	1610	5	1	138892244	2972	46.52	1.56	12	0.09	46.00	1370.00	2625	20231206	-18.48	1847	20240805	15.86	2510	-14.74	20240723	1847	15.86	20240805	2625	-18.48	20231206	1847	15.86	20240805	3.44	N	058820	500	694 억		6489252	N	N	2	N	00	N
158	20241002	110505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2145	-35	5	-1.61	228856870	106996	35.44	2160	2170	2125	2830	1530	2180	2138.93	4.67	0	-19346	2210	2195	2175	2160	2140	2185	2150	694	650	500	1610	5	1	138892244	2979	46.63	1.57	12	0.08	46.00	1370.00	2625	20231206	-18.29	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2625	-18.29	20231206	1847	16.13	20240805	3.44	N	058820	500	694 억		6489252	N	N	2	N	00	N
159	20241002	100505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2145	-35	5	-1.61	189539425	88614	29.35	2160	2170	2125	2830	1530	2180	2138.93	4.67	0	-14681	2210	2195	2175	2160	2140	2185	2150	694	650	500	1610	5	1	138892244	2979	46.63	1.57	12	0.06	46.00	1370.00	2625	20231206	-18.29	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2625	-18.29	20231206	1847	16.13	20240805	3.44	N	058820	500	694 억		6489252	N	N	2	N	00	N
160	20241002	090503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2155	-25	5	-1.15	62264900	28982	9.60	2160	2170	2135	2830	1530	2180	2148.40	4.67	0	-2782	2210	2195	2175	2160	2140	2185	2150	694	650	500	1610	5	1	138892244	2993	46.85	1.57	12	0.02	46.00	1370.00	2625	20231206	-17.90	1847	20240805	16.68	2510	-14.14	20240723	1847	16.68	20240805	2625	-17.90	20231206	1847	16.68	20240805	3.44	N	058820	500	694 억		6489252	N	N	2	N	00	N