KissMeData/018620/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	160346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1017	-4	5	-0.39	149296370	145264	106.57	1045	1054	1011	1327	715	1021	1027.85	1.69	0	739	1039	1030	1015	1006	991	1034	1010	144	306	500	710	1	1	28889293	294	-24.80	0.88	12	0.50	-41.00	1161.00	1590	20231024	-36.04	962	20240806	5.72	1259	-19.22	20240110	962	5.72	20240806	1585	-35.84	20231108	962	5.72	20240806	0.96	N	018620	500	144 억		488001	N	N	0	N	00	N
3	20241031	150350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1019	-2	5	-0.20	139432581	135576	99.46	1045	1054	1011	1327	715	1021	1028.45	1.69	0	616	1039	1030	1015	1006	991	1034	1010	144	306	500	710	1	1	28889293	294	-24.85	0.88	12	0.47	-41.00	1161.00	1590	20231024	-35.91	962	20240806	5.93	1259	-19.06	20240110	962	5.93	20240806	1585	-35.71	20231108	962	5.93	20240806	0.96	N	018620	500	144 억		488001	N	N	0	N	00	N
4	20241031	140350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1022	1	2	0.10	135241813	131472	96.45	1045	1054	1011	1327	715	1021	1028.67	1.69	0	-323	1039	1030	1015	1006	991	1034	1010	144	306	500	710	1	1	28889293	295	-24.93	0.88	12	0.46	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1585	-35.52	20231108	962	6.24	20240806	0.96	N	018620	500	144 억		488001	N	N	0	N	00	N
5	20241031	130349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1020	-1	5	-0.10	129626361	125974	92.41	1045	1054	1011	1327	715	1021	1028.99	1.69	0	-323	1039	1030	1015	1006	991	1034	1010	144	306	500	710	1	1	28889293	295	-24.88	0.88	12	0.44	-41.00	1161.00	1590	20231024	-35.85	962	20240806	6.03	1259	-18.98	20240110	962	6.03	20240806	1585	-35.65	20231108	962	6.03	20240806	0.96	N	018620	500	144 억		488001	N	N	0	N	00	N
6	20241031	120349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1019	-2	5	-0.20	111109725	107743	79.04	1045	1054	1011	1327	715	1021	1031.25	1.69	0	-437	1039	1030	1015	1006	991	1034	1010	144	306	500	710	1	1	28889293	294	-24.85	0.88	12	0.37	-41.00	1161.00	1590	20231024	-35.91	962	20240806	5.93	1259	-19.06	20240110	962	5.93	20240806	1585	-35.71	20231108	962	5.93	20240806	0.96	N	018620	500	144 억		488001	N	N	0	N	00	N
7	20241031	110351	57	100.00	KOSDAQ		제약	N	N	N	N		N	1018	-3	5	-0.29	99891062	96703	70.94	1045	1054	1011	1327	715	1021	1032.97	1.69	0	-437	1039	1030	1015	1006	991	1034	1010	144	306	500	710	1	1	28889293	294	-24.83	0.88	12	0.33	-41.00	1161.00	1590	20231024	-35.97	962	20240806	5.82	1259	-19.14	20240110	962	5.82	20240806	1585	-35.77	20231108	962	5.82	20240806	0.96	N	018620	500	144 억		488001	N	N	0	N	00	N
8	20241031	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1012	-9	5	-0.88	93222096	90131	66.12	1045	1054	1011	1327	715	1021	1034.30	1.69	0	-23	1039	1030	1015	1006	991	1034	1010	144	306	500	710	1	1	28889293	292	-24.68	0.87	12	0.31	-41.00	1161.00	1590	20231024	-36.35	962	20240806	5.20	1259	-19.62	20240110	962	5.20	20240806	1585	-36.15	20231108	962	5.20	20240806	0.96	N	018620	500	144 억		488001	N	N	0	N	00	N
9	20241031	090348	57	100.00	KOSDAQ		제약	N	N	N	N		N	1043	22	2	2.15	35069959	33533	24.60	1045	1054	1043	1327	715	1021	1045.83	1.69	0	-650	1039	1030	1015	1006	991	1034	1010	144	306	500	710	1	1	28889293	301	-25.44	0.90	12	0.12	-41.00	1161.00	1590	20231024	-34.40	962	20240806	8.42	1259	-17.16	20240110	962	8.42	20240806	1585	-34.20	20231108	962	8.42	20240806	0.96	N	018620	500	144 억		488001	N	N	0	N	00	N
10	20241030	160347	57	100.00	KOSDAQ		제약	N	N	N	N		N	1021	6	2	0.59	104243527	102820	333.18	1019	1024	1000	1319	711	1015	1013.84	1.69	0	1178	1024	1019	1013	1008	1002	1020	1009	144	304	500	710	1	1	28889293	295	-24.90	0.88	12	0.36	-41.00	1161.00	1590	20231024	-35.79	962	20240806	6.13	1259	-18.90	20240110	962	6.13	20240806	1585	-35.58	20231108	962	6.13	20240806	0.96	N	018620	500	144 억		486823	N	N	0	N	00	N
11	20241030	150355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1021	6	2	0.59	102420396	101028	327.38	1019	1024	1000	1319	711	1015	1013.78	1.69	0	1079	1024	1019	1013	1008	1002	1020	1009	144	304	500	710	1	1	28889293	295	-24.90	0.88	12	0.35	-41.00	1161.00	1590	20231024	-35.79	962	20240806	6.13	1259	-18.90	20240110	962	6.13	20240806	1585	-35.58	20231108	962	6.13	20240806	0.96	N	018620	500	144 억		486823	N	N	0	N	00	N
12	20241030	140351	57	100.00	KOSDAQ		제약	N	N	N	N		N	1024	9	2	0.89	93061157	91823	297.55	1019	1024	1000	1319	711	1015	1013.48	1.69	0	1755	1024	1019	1013	1008	1002	1020	1009	144	304	500	710	1	1	28889293	296	-24.98	0.88	12	0.32	-41.00	1161.00	1590	20231024	-35.60	962	20240806	6.44	1259	-18.67	20240110	962	6.44	20240806	1585	-35.39	20231108	962	6.44	20240806	0.96	N	018620	500	144 억		486823	N	N	0	N	00	N
13	20241030	130350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1024	9	2	0.89	87817791	86673	280.86	1019	1024	1000	1319	711	1015	1013.21	1.69	0	365	1024	1019	1013	1008	1002	1020	1009	144	304	500	710	1	1	28889293	296	-24.98	0.88	12	0.30	-41.00	1161.00	1590	20231024	-35.60	962	20240806	6.44	1259	-18.67	20240110	962	6.44	20240806	1585	-35.39	20231108	962	6.44	20240806	0.96	N	018620	500	144 억		486823	N	N	0	N	00	N
14	20241030	120353	57	100.00	KOSDAQ		제약	N	N	N	N		N	1018	3	2	0.30	71865991	71023	230.15	1019	1024	1000	1319	711	1015	1011.87	1.69	0	1548	1024	1019	1013	1008	1002	1020	1009	144	304	500	710	1	1	28889293	294	-24.83	0.88	12	0.25	-41.00	1161.00	1590	20231024	-35.97	962	20240806	5.82	1259	-19.14	20240110	962	5.82	20240806	1585	-35.77	20231108	962	5.82	20240806	0.96	N	018620	500	144 억		486823	N	N	0	N	00	N
15	20241030	110350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1015	0	3	0.00	49183342	48677	157.73	1019	1024	1000	1319	711	1015	1010.40	1.69	0	1649	1024	1019	1013	1008	1002	1020	1009	144	304	500	710	1	1	28889293	293	-24.76	0.87	12	0.17	-41.00	1161.00	1590	20231024	-36.16	962	20240806	5.51	1259	-19.38	20240110	962	5.51	20240806	1585	-35.96	20231108	962	5.51	20240806	0.96	N	018620	500	144 억		486823	N	N	0	N	00	N
16	20241030	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1014	-1	5	-0.10	39954095	39561	128.20	1019	1024	1000	1319	711	1015	1009.94	1.69	0	1705	1024	1019	1013	1008	1002	1020	1009	144	304	500	710	1	1	28889293	293	-24.73	0.87	12	0.14	-41.00	1161.00	1590	20231024	-36.23	962	20240806	5.41	1259	-19.46	20240110	962	5.41	20240806	1585	-36.03	20231108	962	5.41	20240806	0.96	N	018620	500	144 억		486823	N	N	0	N	00	N
17	20241030	090349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1019	4	2	0.39	726547	713	2.31	1019	1019	1019	1319	711	1015	1019.00	1.69	0	-94	1024	1019	1013	1008	1002	1020	1009	144	304	500	710	1	1	28889293	294	-24.85	0.88	12	0.00	-41.00	1161.00	1590	20231024	-35.91	962	20240806	5.93	1259	-19.06	20240110	962	5.93	20240806	1585	-35.71	20231108	962	5.93	20240806	0.96	N	018620	500	144 억		486823	N	N	0	N	00	N
18	20241029	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1015	8	2	0.79	31232362	30856	83.06	1015	1018	1007	1309	705	1007	1012.20	1.68	0	1612	1022	1014	1006	998	990	1015	999	144	302	500	700	1	1	28889293	293	-24.76	0.87	12	0.11	-41.00	1161.00	1590	20231024	-36.16	962	20240806	5.51	1259	-19.38	20240110	962	5.51	20240806	1585	-35.96	20231108	962	5.51	20240806	0.96	N	018620	500	144 억		485211	N	N	0	N	00	N
19	20241029	150344	57	100.00	KOSDAQ		제약	N	N	N	N		N	1014	7	2	0.70	30952310	30580	82.32	1015	1018	1007	1309	705	1007	1012.17	1.68	0	1612	1022	1014	1006	998	990	1015	999	144	302	500	700	1	1	28889293	293	-24.73	0.87	12	0.11	-41.00	1161.00	1590	20231024	-36.23	962	20240806	5.41	1259	-19.46	20240110	962	5.41	20240806	1585	-36.03	20231108	962	5.41	20240806	0.96	N	018620	500	144 억		485211	N	N	0	N	00	N
20	20241029	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1012	5	2	0.50	25270012	24960	67.19	1015	1018	1007	1309	705	1007	1012.42	1.68	0	935	1022	1014	1006	998	990	1015	999	144	302	500	700	1	1	28889293	292	-24.68	0.87	12	0.09	-41.00	1161.00	1590	20231024	-36.35	962	20240806	5.20	1259	-19.62	20240110	962	5.20	20240806	1585	-36.15	20231108	962	5.20	20240806	0.96	N	018620	500	144 억		485211	N	N	0	N	00	N
21	20241029	130340	57	100.00	KOSDAQ		제약	N	N	N	N		N	1018	11	2	1.09	20000899	19753	53.17	1015	1018	1007	1309	705	1007	1012.55	1.68	0	570	1022	1014	1006	998	990	1015	999	144	302	500	700	1	1	28889293	294	-24.83	0.88	12	0.07	-41.00	1161.00	1590	20231024	-35.97	962	20240806	5.82	1259	-19.14	20240110	962	5.82	20240806	1585	-35.77	20231108	962	5.82	20240806	0.96	N	018620	500	144 억		485211	N	N	0	N	00	N
22	20241029	120343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1014	7	2	0.70	10808645	10677	28.74	1015	1016	1007	1309	705	1007	1012.33	1.68	0	-5	1022	1014	1006	998	990	1015	999	144	302	500	700	1	1	28889293	293	-24.73	0.87	12	0.04	-41.00	1161.00	1590	20231024	-36.23	962	20240806	5.41	1259	-19.46	20240110	962	5.41	20240806	1585	-36.03	20231108	962	5.41	20240806	0.96	N	018620	500	144 억		485211	N	N	0	N	00	N
23	20241029	110346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1014	7	2	0.70	9917238	9797	26.37	1015	1016	1007	1309	705	1007	1012.27	1.68	0	24	1022	1014	1006	998	990	1015	999	144	302	500	700	1	1	28889293	293	-24.73	0.87	12	0.03	-41.00	1161.00	1590	20231024	-36.23	962	20240806	5.41	1259	-19.46	20240110	962	5.41	20240806	1585	-36.03	20231108	962	5.41	20240806	0.96	N	018620	500	144 억		485211	N	N	0	N	00	N
24	20241029	100342	57	100.00	KOSDAQ		제약	N	N	N	N		N	1014	7	2	0.70	1422325	1402	3.77	1015	1016	1013	1309	705	1007	1014.50	1.68	0	-101	1022	1014	1006	998	990	1015	999	144	302	500	700	1	1	28889293	293	-24.73	0.87	12	0.00	-41.00	1161.00	1590	20231024	-36.23	962	20240806	5.41	1259	-19.46	20240110	962	5.41	20240806	1585	-36.03	20231108	962	5.41	20240806	0.96	N	018620	500	144 억		485211	N	N	0	N	00	N
25	20241028	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	0	3	0.00	37363847	37149	48.58	1007	1014	998	1309	705	1007	1005.78	1.67	0	2430	1017	1011	1003	997	989	1015	1001	144	302	500	700	1	1	28889293	291	-24.56	0.87	12	0.13	-41.00	1161.00	1590	20231024	-36.67	962	20240806	4.68	1259	-20.02	20240110	962	4.68	20240806	1585	-36.47	20231108	962	4.68	20240806	0.96	N	018620	500	144 억		482781	N	N	0	N	00	N
26	20241028	150339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1011	4	2	0.40	35559062	35357	46.24	1007	1014	998	1309	705	1007	1005.71	1.67	0	2197	1017	1011	1003	997	989	1015	1001	144	302	500	700	1	1	28889293	292	-24.66	0.87	12	0.12	-41.00	1161.00	1590	20231024	-36.42	962	20240806	5.09	1259	-19.70	20240110	962	5.09	20240806	1585	-36.21	20231108	962	5.09	20240806	0.96	N	018620	500	144 억		482781	N	N	0	N	00	N
27	20241028	140341	57	100.00	KOSDAQ		제약	N	N	N	N		N	1011	4	2	0.40	33833725	33647	44.00	1007	1014	998	1309	705	1007	1005.55	1.67	0	1900	1017	1011	1003	997	989	1015	1001	144	302	500	700	1	1	28889293	292	-24.66	0.87	12	0.12	-41.00	1161.00	1590	20231024	-36.42	962	20240806	5.09	1259	-19.70	20240110	962	5.09	20240806	1585	-36.21	20231108	962	5.09	20240806	0.96	N	018620	500	144 억		482781	N	N	0	N	00	N
28	20241028	130339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1012	5	2	0.50	32506447	32334	42.29	1007	1013	998	1309	705	1007	1005.33	1.67	0	1015	1017	1011	1003	997	989	1015	1001	144	302	500	700	1	1	28889293	292	-24.68	0.87	12	0.11	-41.00	1161.00	1590	20231024	-36.35	962	20240806	5.20	1259	-19.62	20240110	962	5.20	20240806	1585	-36.15	20231108	962	5.20	20240806	0.96	N	018620	500	144 억		482781	N	N	0	N	00	N
29	20241028	120339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1006	-1	5	-0.10	15419264	15388	20.12	1007	1007	998	1309	705	1007	1002.03	1.67	0	-6	1017	1011	1003	997	989	1015	1001	144	302	500	700	1	1	28889293	291	-24.54	0.87	12	0.05	-41.00	1161.00	1590	20231024	-36.73	962	20240806	4.57	1259	-20.10	20240110	962	4.57	20240806	1585	-36.53	20231108	962	4.57	20240806	0.96	N	018620	500	144 억		482781	N	N	0	N	00	N
30	20241028	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1006	-1	5	-0.10	13843874	13821	18.08	1007	1007	998	1309	705	1007	1001.66	1.67	0	-6	1017	1011	1003	997	989	1015	1001	144	302	500	700	1	1	28889293	291	-24.54	0.87	12	0.05	-41.00	1161.00	1590	20231024	-36.73	962	20240806	4.57	1259	-20.10	20240110	962	4.57	20240806	1585	-36.53	20231108	962	4.57	20240806	0.96	N	018620	500	144 억		482781	N	N	0	N	00	N
31	20241028	100336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	-6	5	-0.60	13256711	13237	17.31	1007	1007	998	1309	705	1007	1001.49	1.67	0	287	1017	1011	1003	997	989	1015	1001	144	302	500	700	1	1	28889293	289	-24.41	0.86	12	0.05	-41.00	1161.00	1590	20231024	-37.04	962	20240806	4.05	1259	-20.49	20240110	962	4.05	20240806	1585	-36.85	20231108	962	4.05	20240806	0.96	N	018620	500	144 억		482781	N	N	0	N	00	N
32	20241028	090337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	0	3	0.00	4724893	4720	6.17	1007	1007	998	1309	705	1007	1001.04	1.67	0	-15	1017	1011	1003	997	989	1015	1001	144	302	500	700	1	1	28889293	291	-24.56	0.87	12	0.02	-41.00	1161.00	1590	20231024	-36.67	962	20240806	4.68	1259	-20.02	20240110	962	4.68	20240806	1585	-36.47	20231108	962	4.68	20240806	0.96	N	018620	500	144 억		482781	N	N	0	N	00	N
33	20241025	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	3	2	0.30	76497852	76429	78.94	999	1009	995	1305	703	1004	1000.90	1.68	0	-1859	1022	1012	1005	995	988	1009	992	144	301	500	700	1	1	28889293	291	-24.56	0.87	12	0.26	-41.00	1161.00	1590	20231024	-36.67	962	20240806	4.68	1259	-20.02	20240110	962	4.68	20240806	1585	-36.47	20231108	962	4.68	20240806	0.96	N	018620	500	144 억		484231	N	N	0	N	00	N
34	20241025	150340	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	-3	5	-0.30	70148083	70086	72.39	999	1009	995	1305	703	1004	1000.89	1.68	0	-1496	1022	1012	1005	995	988	1009	992	144	301	500	700	1	1	28889293	289	-24.41	0.86	12	0.24	-41.00	1161.00	1590	20231024	-37.04	962	20240806	4.05	1259	-20.49	20240110	962	4.05	20240806	1585	-36.85	20231108	962	4.05	20240806	0.96	N	018620	500	144 억		484231	N	N	0	N	00	N
35	20241025	140338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1009	5	2	0.50	55485520	55442	57.26	999	1009	995	1305	703	1004	1000.78	1.68	0	-1942	1022	1012	1005	995	988	1009	992	144	301	500	700	1	1	28889293	291	-24.61	0.87	12	0.19	-41.00	1161.00	1590	20231024	-36.54	962	20240806	4.89	1259	-19.86	20240110	962	4.89	20240806	1585	-36.34	20231108	962	4.89	20240806	0.96	N	018620	500	144 억		484231	N	N	0	N	00	N
36	20241025	130341	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	-6	5	-0.60	36299056	36338	37.53	999	1004	995	1305	703	1004	998.93	1.68	0	-1948	1022	1012	1005	995	988	1009	992	144	301	500	700	1	1	28889293	288	-24.34	0.86	12	0.13	-41.00	1161.00	1590	20231024	-37.23	962	20240806	3.74	1259	-20.73	20240110	962	3.74	20240806	1585	-37.03	20231108	962	3.74	20240806	0.96	N	018620	500	144 억		484231	N	N	0	N	00	N
37	20241025	120340	57	100.00	KOSDAQ		제약	N	N	N	N		N	995	-9	5	-0.90	32934409	32974	34.06	999	1004	995	1305	703	1004	998.80	1.68	0	-2261	1022	1012	1005	995	988	1009	992	144	301	500	700	1	1	28889293	287	-24.27	0.86	12	0.11	-41.00	1161.00	1590	20231024	-37.42	962	20240806	3.43	1259	-20.97	20240110	962	3.43	20240806	1585	-37.22	20231108	962	3.43	20240806	0.96	N	018620	500	144 억		484231	N	N	0	N	00	N
38	20241025	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	997	-7	5	-0.70	25525559	25547	26.39	999	1004	995	1305	703	1004	999.16	1.68	0	-53	1022	1012	1005	995	988	1009	992	144	301	500	700	1	1	28889293	288	-24.32	0.86	12	0.09	-41.00	1161.00	1590	20231024	-37.30	962	20240806	3.64	1259	-20.81	20240110	962	3.64	20240806	1585	-37.10	20231108	962	3.64	20240806	0.96	N	018620	500	144 억		484231	N	N	0	N	00	N
39	20241025	100338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1002	-2	5	-0.20	11188104	11178	11.54	999	1004	999	1305	703	1004	1000.90	1.68	0	429	1022	1012	1005	995	988	1009	992	144	301	500	700	1	1	28889293	289	-24.44	0.86	12	0.04	-41.00	1161.00	1590	20231024	-36.98	962	20240806	4.16	1259	-20.41	20240110	962	4.16	20240806	1585	-36.78	20231108	962	4.16	20240806	0.96	N	018620	500	144 억		484231	N	N	0	N	00	N
40	20241025	090338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1004	0	3	0.00	53037	53	0.05	999	1004	999	1305	703	1004	1000.70	1.68	0	-5	1022	1012	1005	995	988	1009	992	144	301	500	700	1	1	28889293	290	-24.49	0.86	12	0.00	-41.00	1161.00	1590	20231024	-36.86	962	20240806	4.37	1259	-20.25	20240110	962	4.37	20240806	1585	-36.66	20231108	962	4.37	20240806	0.96	N	018620	500	144 억		484231	N	N	0	N	00	N
41	20241024	160334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1004	-3	5	-0.30	97030734	96818	235.12	1010	1015	998	1309	705	1007	1002.20	1.68	0	-511	1027	1017	1010	1000	993	1022	1005	144	302	500	700	1	1	28889293	290	-24.49	0.86	12	0.34	-41.00	1161.00	1590	20231024	-36.86	962	20240806	4.37	1259	-20.25	20240110	962	4.37	20240806	1590	-36.86	20231024	962	4.37	20240806	0.96	N	018620	500	144 억		484742	N	N	0	N	00	N
42	20241024	150335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	-6	5	-0.60	95168180	94961	230.61	1010	1015	998	1309	705	1007	1002.18	1.68	0	-483	1027	1017	1010	1000	993	1022	1005	144	302	500	700	1	1	28889293	289	-24.41	0.86	12	0.33	-41.00	1161.00	1590	20231024	-37.04	962	20240806	4.05	1259	-20.49	20240110	962	4.05	20240806	1590	-37.04	20231024	962	4.05	20240806	0.96	N	018620	500	144 억		484742	N	N	0	N	00	N
43	20241024	140333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-7	5	-0.70	90614800	90410	219.56	1010	1015	998	1309	705	1007	1002.27	1.68	0	-783	1027	1017	1010	1000	993	1022	1005	144	302	500	700	1	1	28889293	289	-24.39	0.86	12	0.31	-41.00	1161.00	1590	20231024	-37.11	962	20240806	3.95	1259	-20.57	20240110	962	3.95	20240806	1590	-37.11	20231024	962	3.95	20240806	0.96	N	018620	500	144 억		484742	N	N	0	N	00	N
44	20241024	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	-8	5	-0.79	89041028	88840	215.75	1010	1015	998	1309	705	1007	1002.26	1.68	0	-783	1027	1017	1010	1000	993	1022	1005	144	302	500	700	1	1	28889293	289	-24.37	0.86	12	0.31	-41.00	1161.00	1590	20231024	-37.17	962	20240806	3.85	1259	-20.65	20240110	962	3.85	20240806	1590	-37.17	20231024	962	3.85	20240806	0.96	N	018620	500	144 억		484742	N	N	0	N	00	N
45	20241024	120335	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	-9	5	-0.89	43231795	43130	104.74	1010	1015	998	1309	705	1007	1002.36	1.68	0	-849	1027	1017	1010	1000	993	1022	1005	144	302	500	700	1	1	28889293	288	-24.34	0.86	12	0.15	-41.00	1161.00	1590	20231024	-37.23	962	20240806	3.74	1259	-20.73	20240110	962	3.74	20240806	1590	-37.23	20231024	962	3.74	20240806	0.96	N	018620	500	144 억		484742	N	N	0	N	00	N
46	20241024	110336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-7	5	-0.70	25733291	25660	62.31	1010	1015	1000	1309	705	1007	1002.86	1.68	0	-849	1027	1017	1010	1000	993	1022	1005	144	302	500	700	1	1	28889293	289	-24.39	0.86	12	0.09	-41.00	1161.00	1590	20231024	-37.11	962	20240806	3.95	1259	-20.57	20240110	962	3.95	20240806	1590	-37.11	20231024	962	3.95	20240806	0.96	N	018620	500	144 억		484742	N	N	0	N	00	N
47	20241024	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1010	3	2	0.30	4904042	4864	11.81	1010	1015	1002	1309	705	1007	1008.23	1.68	0	-849	1027	1017	1010	1000	993	1022	1005	144	302	500	700	1	1	28889293	292	-24.63	0.87	12	0.02	-41.00	1161.00	1590	20231024	-36.48	962	20240806	4.99	1259	-19.78	20240110	962	4.99	20240806	1590	-36.48	20231024	962	4.99	20240806	0.96	N	018620	500	144 억		484742	N	N	0	N	00	N
48	20241024	090344	57	100.00	KOSDAQ		제약	N	N	N	N		N	1010	3	2	0.30	1390825	1377	3.34	1010	1015	1010	1309	705	1007	1010.04	1.68	0	-197	1027	1017	1010	1000	993	1022	1005	144	302	500	700	1	1	28889293	292	-24.63	0.87	12	0.00	-41.00	1161.00	1590	20231024	-36.48	962	20240806	4.99	1259	-19.78	20240110	962	4.99	20240806	1590	-36.48	20231024	962	4.99	20240806	0.96	N	018620	500	144 억		484742	N	N	0	N	00	N
49	20241023	160337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	2	2	0.20	40155756	39733	39.92	1005	1020	1003	1306	704	1005	1010.67	1.67	0	2845	1055	1030	1015	990	975	1022	982	144	301	500	700	1	1	28889293	291	-24.56	0.87	12	0.14	-41.00	1161.00	1590	20231024	-36.67	962	20240806	4.68	1259	-20.02	20240110	962	4.68	20240806	1590	-36.67	20231024	962	4.68	20240806	0.94	N	018620	500	144 억		481897	N	N	0	N	00	N
50	20241023	150340	57	100.00	KOSDAQ		제약	N	N	N	N		N	1016	11	2	1.09	34523694	34151	34.32	1005	1020	1003	1306	704	1005	1010.94	1.67	0	1864	1055	1030	1015	990	975	1022	982	144	301	500	700	1	1	28889293	294	-24.78	0.88	12	0.12	-41.00	1161.00	1590	20231024	-36.10	962	20240806	5.61	1259	-19.30	20240110	962	5.61	20240806	1590	-36.10	20231024	962	5.61	20240806	0.94	N	018620	500	144 억		481897	N	N	0	N	00	N
51	20241023	140341	57	100.00	KOSDAQ		제약	N	N	N	N		N	1017	12	2	1.19	27442949	27163	27.29	1005	1020	1003	1306	704	1005	1010.33	1.67	0	1275	1055	1030	1015	990	975	1022	982	144	301	500	700	1	1	28889293	294	-24.80	0.88	12	0.09	-41.00	1161.00	1590	20231024	-36.04	962	20240806	5.72	1259	-19.22	20240110	962	5.72	20240806	1590	-36.04	20231024	962	5.72	20240806	0.94	N	018620	500	144 억		481897	N	N	0	N	00	N
52	20241023	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1014	9	2	0.90	25628439	25376	25.50	1005	1020	1003	1306	704	1005	1009.97	1.67	0	1022	1055	1030	1015	990	975	1022	982	144	301	500	700	1	1	28889293	293	-24.73	0.87	12	0.09	-41.00	1161.00	1590	20231024	-36.23	962	20240806	5.41	1259	-19.46	20240110	962	5.41	20240806	1590	-36.23	20231024	962	5.41	20240806	0.94	N	018620	500	144 억		481897	N	N	0	N	00	N
53	20241023	120335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1009	4	2	0.40	18268980	18085	18.17	1005	1020	1004	1306	704	1005	1010.21	1.67	0	868	1055	1030	1015	990	975	1022	982	144	301	500	700	1	1	28889293	291	-24.61	0.87	12	0.06	-41.00	1161.00	1590	20231024	-36.54	962	20240806	4.89	1259	-19.86	20240110	962	4.89	20240806	1590	-36.54	20231024	962	4.89	20240806	0.94	N	018620	500	144 억		481897	N	N	0	N	00	N
54	20241023	110336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1012	7	2	0.70	14948365	14786	14.86	1005	1020	1004	1306	704	1005	1011.04	1.67	0	686	1055	1030	1015	990	975	1022	982	144	301	500	700	1	1	28889293	292	-24.68	0.87	12	0.05	-41.00	1161.00	1590	20231024	-36.35	962	20240806	5.20	1259	-19.62	20240110	962	5.20	20240806	1590	-36.35	20231024	962	5.20	20240806	0.94	N	018620	500	144 억		481897	N	N	0	N	00	N
55	20241023	100336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1019	14	2	1.39	6404323	6322	6.35	1005	1019	1005	1306	704	1005	1013.19	1.67	0	1029	1055	1030	1015	990	975	1022	982	144	301	500	700	1	1	28889293	294	-24.85	0.88	12	0.02	-41.00	1161.00	1590	20231024	-35.91	962	20240806	5.93	1259	-19.06	20240110	962	5.93	20240806	1590	-35.91	20231024	962	5.93	20240806	0.94	N	018620	500	144 억		481897	N	N	0	N	00	N
56	20241023	090336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1010	5	2	0.50	2016037	2001	2.01	1005	1010	1005	1306	704	1005	1007.69	1.67	0	965	1055	1030	1015	990	975	1022	982	144	301	500	700	1	1	28889293	292	-24.63	0.87	12	0.01	-41.00	1161.00	1590	20231024	-36.48	962	20240806	4.99	1259	-19.78	20240110	962	4.99	20240806	1590	-36.48	20231024	962	4.99	20240806	0.94	N	018620	500	144 억		481897	N	N	0	N	00	N
57	20241022	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1005	-35	5	-3.37	100900376	99491	195.01	1040	1040	1000	1352	728	1040	1014.17	1.66	0	2823	1060	1049	1044	1033	1028	1047	1031	144	312	500	720	1	1	28889293	290	-24.51	0.87	12	0.34	-41.00	1161.00	1590	20231024	-36.79	962	20240806	4.47	1259	-20.17	20240110	962	4.47	20240806	1590	-36.79	20231024	962	4.47	20240806	0.93	N	018620	500	144 억		479074	N	N	0	N	00	N
58	20241022	150337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1002	-38	5	-3.65	96455892	95071	186.35	1040	1040	1000	1352	728	1040	1014.57	1.66	0	3139	1060	1049	1044	1033	1028	1047	1031	144	312	500	720	1	1	28889293	289	-24.44	0.86	12	0.33	-41.00	1161.00	1590	20231024	-36.98	962	20240806	4.16	1259	-20.41	20240110	962	4.16	20240806	1590	-36.98	20231024	962	4.16	20240806	0.93	N	018620	500	144 억		479074	N	N	0	N	00	N
59	20241022	140337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1018	-22	5	-2.12	82013261	80797	158.37	1040	1040	1000	1352	728	1040	1015.05	1.66	0	4706	1060	1049	1044	1033	1028	1047	1031	144	312	500	720	1	1	28889293	294	-24.83	0.88	12	0.28	-41.00	1161.00	1590	20231024	-35.97	962	20240806	5.82	1259	-19.14	20240110	962	5.82	20240806	1590	-35.97	20231024	962	5.82	20240806	0.93	N	018620	500	144 억		479074	N	N	0	N	00	N
60	20241022	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1022	-18	5	-1.73	27855932	27144	53.20	1040	1040	1020	1352	728	1040	1026.23	1.66	0	-400	1060	1049	1044	1033	1028	1047	1031	144	312	500	720	1	1	28889293	295	-24.93	0.88	12	0.09	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1590	-35.72	20231024	962	6.24	20240806	0.93	N	018620	500	144 억		479074	N	N	0	N	00	N
61	20241022	120335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1022	-18	5	-1.73	27162484	26466	51.88	1040	1040	1020	1352	728	1040	1026.32	1.66	0	-400	1060	1049	1044	1033	1028	1047	1031	144	312	500	720	1	1	28889293	295	-24.93	0.88	12	0.09	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1590	-35.72	20231024	962	6.24	20240806	0.93	N	018620	500	144 억		479074	N	N	0	N	00	N
62	20241022	110334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1021	-19	5	-1.83	25929402	25260	49.51	1040	1040	1020	1352	728	1040	1026.50	1.66	0	-339	1060	1049	1044	1033	1028	1047	1031	144	312	500	720	1	1	28889293	295	-24.90	0.88	12	0.09	-41.00	1161.00	1590	20231024	-35.79	962	20240806	6.13	1259	-18.90	20240110	962	6.13	20240806	1590	-35.79	20231024	962	6.13	20240806	0.93	N	018620	500	144 억		479074	N	N	0	N	00	N
63	20241022	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1035	-5	5	-0.48	15937743	15482	30.35	1040	1040	1025	1352	728	1040	1029.44	1.66	0	-1156	1060	1049	1044	1033	1028	1047	1031	144	312	500	720	1	1	28889293	299	-25.24	0.89	12	0.05	-41.00	1161.00	1590	20231024	-34.91	962	20240806	7.59	1259	-17.79	20240110	962	7.59	20240806	1590	-34.91	20231024	962	7.59	20240806	0.93	N	018620	500	144 억		479074	N	N	0	N	00	N
64	20241022	090334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1039	-1	5	-0.10	1105420	1063	2.08	1040	1040	1039	1352	728	1040	1039.91	1.66	0	-144	1060	1049	1044	1033	1028	1047	1031	144	312	500	720	1	1	28889293	300	-25.34	0.89	12	0.00	-41.00	1161.00	1590	20231024	-34.65	962	20240806	8.00	1259	-17.47	20240110	962	8.00	20240806	1590	-34.65	20231024	962	8.00	20240806	0.93	N	018620	500	144 억		479074	N	N	0	N	00	N
65	20241021	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1040	-5	5	-0.48	53304494	51018	66.51	1051	1055	1039	1358	732	1045	1044.82	1.64	0	6127	1074	1059	1052	1037	1030	1056	1034	144	313	500	730	1	1	28889293	300	-25.37	0.90	12	0.18	-41.00	1161.00	1590	20231024	-34.59	962	20240806	8.11	1259	-17.39	20240110	962	8.11	20240806	1590	-34.59	20231024	962	8.11	20240806	0.95	N	018620	500	144 억		472947	N	N	0	N	00	N
66	20241021	150334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1045	0	3	0.00	47992519	45910	59.85	1051	1055	1039	1358	732	1045	1045.36	1.64	0	6110	1074	1059	1052	1037	1030	1056	1034	144	313	500	730	1	1	28889293	302	-25.49	0.90	12	0.16	-41.00	1161.00	1590	20231024	-34.28	962	20240806	8.63	1259	-17.00	20240110	962	8.63	20240806	1590	-34.28	20231024	962	8.63	20240806	0.95	N	018620	500	144 억		472947	N	N	0	N	00	N
67	20241021	140335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1046	1	2	0.10	31952105	30521	39.79	1051	1055	1041	1358	732	1045	1046.90	1.64	0	4064	1074	1059	1052	1037	1030	1056	1034	144	313	500	730	1	1	28889293	302	-25.51	0.90	12	0.11	-41.00	1161.00	1590	20231024	-34.21	962	20240806	8.73	1259	-16.92	20240110	962	8.73	20240806	1590	-34.21	20231024	962	8.73	20240806	0.95	N	018620	500	144 억		472947	N	N	0	N	00	N
68	20241021	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1044	-1	5	-0.10	29138849	27827	36.28	1051	1055	1041	1358	732	1045	1047.15	1.64	0	3338	1074	1059	1052	1037	1030	1056	1034	144	313	500	730	1	1	28889293	302	-25.46	0.90	12	0.10	-41.00	1161.00	1590	20231024	-34.34	962	20240806	8.52	1259	-17.08	20240110	962	8.52	20240806	1590	-34.34	20231024	962	8.52	20240806	0.95	N	018620	500	144 억		472947	N	N	0	N	00	N
69	20241021	120334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1052	7	2	0.67	27064112	25840	33.69	1051	1055	1041	1358	732	1045	1047.39	1.64	0	2805	1074	1059	1052	1037	1030	1056	1034	144	313	500	730	1	1	28889293	304	-25.66	0.91	12	0.09	-41.00	1161.00	1590	20231024	-33.84	962	20240806	9.36	1259	-16.44	20240110	962	9.36	20240806	1590	-33.84	20231024	962	9.36	20240806	0.95	N	018620	500	144 억		472947	N	N	0	N	00	N
70	20241021	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1053	8	2	0.77	26467572	25271	32.94	1051	1055	1041	1358	732	1045	1047.36	1.64	0	2404	1074	1059	1052	1037	1030	1056	1034	144	313	500	730	1	1	28889293	304	-25.68	0.91	12	0.09	-41.00	1161.00	1590	20231024	-33.77	962	20240806	9.46	1259	-16.36	20240110	962	9.46	20240806	1590	-33.77	20231024	962	9.46	20240806	0.95	N	018620	500	144 억		472947	N	N	0	N	00	N
71	20241021	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1050	5	2	0.48	22220905	21228	27.67	1051	1055	1041	1358	732	1045	1046.79	1.64	0	2910	1074	1059	1052	1037	1030	1056	1034	144	313	500	730	1	1	28889293	303	-25.61	0.90	12	0.07	-41.00	1161.00	1590	20231024	-33.96	962	20240806	9.15	1259	-16.60	20240110	962	9.15	20240806	1590	-33.96	20231024	962	9.15	20240806	0.95	N	018620	500	144 억		472947	N	N	0	N	00	N
72	20241021	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1055	10	2	0.96	8910915	8495	11.07	1051	1055	1046	1358	732	1045	1049.03	1.64	0	12	1074	1059	1052	1037	1030	1056	1034	144	313	500	730	1	1	28889293	305	-25.73	0.91	12	0.03	-41.00	1161.00	1590	20231024	-33.65	962	20240806	9.67	1259	-16.20	20240110	962	9.67	20240806	1590	-33.65	20231024	962	9.67	20240806	0.95	N	018620	500	144 억		472947	N	N	0	N	00	N
73	20241018	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1045	-23	5	-2.15	80817265	76597	203.39	1057	1067	1045	1388	748	1068	1055.10	1.64	0	915	1096	1081	1064	1049	1032	1089	1057	144	320	500	740	1	1	28889293	302	-25.49	0.90	12	0.27	-41.00	1161.00	1590	20231024	-34.28	962	20240806	8.63	1259	-17.00	20240110	962	8.63	20240806	1590	-34.28	20231024	962	8.63	20240806	0.95	N	018620	500	144 억		473973	N	N	0	N	00	N
74	20241018	150338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1056	-12	5	-1.12	68660247	65032	172.68	1057	1067	1047	1388	748	1068	1055.79	1.64	0	2882	1096	1081	1064	1049	1032	1089	1057	144	320	500	740	1	1	28889293	305	-25.76	0.91	12	0.23	-41.00	1161.00	1590	20231024	-33.58	962	20240806	9.77	1259	-16.12	20240110	962	9.77	20240806	1590	-33.58	20231024	962	9.77	20240806	0.95	N	018620	500	144 억		473973	N	N	0	N	00	N
75	20241018	140344	57	100.00	KOSDAQ		제약	N	N	N	N		N	1058	-10	5	-0.94	66731502	63201	167.82	1057	1067	1047	1388	748	1068	1055.86	1.64	0	2532	1096	1081	1064	1049	1032	1089	1057	144	320	500	740	1	1	28889293	306	-25.80	0.91	12	0.22	-41.00	1161.00	1590	20231024	-33.46	962	20240806	9.98	1259	-15.97	20240110	962	9.98	20240806	1590	-33.46	20231024	962	9.98	20240806	0.95	N	018620	500	144 억		473973	N	N	0	N	00	N
76	20241018	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1055	-13	5	-1.22	55994485	53008	140.75	1057	1067	1048	1388	748	1068	1056.34	1.64	0	2364	1096	1081	1064	1049	1032	1089	1057	144	320	500	740	1	1	28889293	305	-25.73	0.91	12	0.18	-41.00	1161.00	1590	20231024	-33.65	962	20240806	9.67	1259	-16.20	20240110	962	9.67	20240806	1590	-33.65	20231024	962	9.67	20240806	0.95	N	018620	500	144 억		473973	N	N	0	N	00	N
77	20241018	120339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1057	-11	5	-1.03	49488380	46868	124.45	1057	1067	1048	1388	748	1068	1055.91	1.64	0	2704	1096	1081	1064	1049	1032	1089	1057	144	320	500	740	1	1	28889293	305	-25.78	0.91	12	0.16	-41.00	1161.00	1590	20231024	-33.52	962	20240806	9.88	1259	-16.04	20240110	962	9.88	20240806	1590	-33.52	20231024	962	9.88	20240806	0.95	N	018620	500	144 억		473973	N	N	0	N	00	N
78	20241018	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1054	-14	5	-1.31	45788628	43366	115.15	1057	1067	1048	1388	748	1068	1055.86	1.64	0	1849	1096	1081	1064	1049	1032	1089	1057	144	320	500	740	1	1	28889293	304	-25.71	0.91	12	0.15	-41.00	1161.00	1590	20231024	-33.71	962	20240806	9.56	1259	-16.28	20240110	962	9.56	20240806	1590	-33.71	20231024	962	9.56	20240806	0.95	N	018620	500	144 억		473973	N	N	0	N	00	N
79	20241018	100333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1053	-15	5	-1.40	29046350	27472	72.95	1057	1066	1049	1388	748	1068	1057.31	1.64	0	3327	1096	1081	1064	1049	1032	1089	1057	144	320	500	740	1	1	28889293	304	-25.68	0.91	12	0.10	-41.00	1161.00	1590	20231024	-33.77	962	20240806	9.46	1259	-16.36	20240110	962	9.46	20240806	1590	-33.77	20231024	962	9.46	20240806	0.95	N	018620	500	144 억		473973	N	N	0	N	00	N
80	20241018	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1060	-8	5	-0.75	13798450	13054	34.66	1057	1066	1057	1388	748	1068	1057.03	1.64	0	3533	1096	1081	1064	1049	1032	1089	1057	144	320	500	740	1	1	28889293	306	-25.85	0.91	12	0.05	-41.00	1161.00	1590	20231024	-33.33	962	20240806	10.19	1259	-15.81	20240110	962	10.19	20240806	1590	-33.33	20231024	962	10.19	20240806	0.95	N	018620	500	144 억		473973	N	N	0	N	00	N
81	20241017	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1068	0	3	0.00	39667017	37536	140.32	1065	1079	1047	1388	748	1068	1056.77	1.65	0	-2892	1086	1077	1065	1056	1044	1071	1050	144	320	500	740	1	1	28889293	309	-26.05	0.92	12	0.13	-41.00	1161.00	1590	20231024	-32.83	962	20240806	11.02	1259	-15.17	20240110	962	11.02	20240806	1590	-32.83	20231024	962	11.02	20240806	0.92	N	018620	500	144 억		475520	N	N	0	N	00	N
82	20241017	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1050	-18	5	-1.69	37229560	35235	131.72	1065	1079	1047	1388	748	1068	1056.61	1.65	0	-2892	1086	1077	1065	1056	1044	1071	1050	144	320	500	740	1	1	28889293	303	-25.61	0.90	12	0.12	-41.00	1161.00	1590	20231024	-33.96	962	20240806	9.15	1259	-16.60	20240110	962	9.15	20240806	1590	-33.96	20231024	962	9.15	20240806	0.92	N	018620	500	144 억		475520	N	N	0	N	00	N
83	20241017	140333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1068	0	3	0.00	30800498	29163	109.02	1065	1079	1047	1388	748	1068	1056.15	1.65	0	-2298	1086	1077	1065	1056	1044	1071	1050	144	320	500	740	1	1	28889293	309	-26.05	0.92	12	0.10	-41.00	1161.00	1590	20231024	-32.83	962	20240806	11.02	1259	-15.17	20240110	962	11.02	20240806	1590	-32.83	20231024	962	11.02	20240806	0.92	N	018620	500	144 억		475520	N	N	0	N	00	N
84	20241017	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1067	-1	5	-0.09	24155865	22851	85.42	1065	1079	1047	1388	748	1068	1057.10	1.65	0	-1509	1086	1077	1065	1056	1044	1071	1050	144	320	500	740	1	1	28889293	308	-26.02	0.92	12	0.08	-41.00	1161.00	1590	20231024	-32.89	962	20240806	10.91	1259	-15.25	20240110	962	10.91	20240806	1590	-32.89	20231024	962	10.91	20240806	0.92	N	018620	500	144 억		475520	N	N	0	N	00	N
85	20241017	120334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1067	-1	5	-0.09	23635610	22361	83.59	1065	1079	1047	1388	748	1068	1057.00	1.65	0	-1529	1086	1077	1065	1056	1044	1071	1050	144	320	500	740	1	1	28889293	308	-26.02	0.92	12	0.08	-41.00	1161.00	1590	20231024	-32.89	962	20240806	10.91	1259	-15.25	20240110	962	10.91	20240806	1590	-32.89	20231024	962	10.91	20240806	0.92	N	018620	500	144 억		475520	N	N	0	N	00	N
86	20241017	110334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1051	-17	5	-1.59	21862075	20701	77.39	1065	1079	1047	1388	748	1068	1056.09	1.65	0	-1468	1086	1077	1065	1056	1044	1071	1050	144	320	500	740	1	1	28889293	304	-25.63	0.91	12	0.07	-41.00	1161.00	1590	20231024	-33.90	962	20240806	9.25	1259	-16.52	20240110	962	9.25	20240806	1590	-33.90	20231024	962	9.25	20240806	0.92	N	018620	500	144 억		475520	N	N	0	N	00	N
87	20241017	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1059	-9	5	-0.84	4686427	4440	16.60	1065	1065	1047	1388	748	1068	1055.49	1.65	0	-386	1086	1077	1065	1056	1044	1071	1050	144	320	500	740	1	1	28889293	306	-25.83	0.91	12	0.02	-41.00	1161.00	1590	20231024	-33.40	962	20240806	10.08	1259	-15.89	20240110	962	10.08	20240806	1590	-33.40	20231024	962	10.08	20240806	0.92	N	018620	500	144 억		475520	N	N	0	N	00	N
88	20241017	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1065	-3	5	-0.28	79884	75	0.28	1065	1065	1065	1388	748	1068	1065.00	1.65	0	-10	1086	1077	1065	1056	1044	1071	1050	144	320	500	740	1	1	28889293	308	-25.98	0.92	12	0.00	-41.00	1161.00	1590	20231024	-33.02	962	20240806	10.71	1259	-15.41	20240110	962	10.71	20240806	1590	-33.02	20231024	962	10.71	20240806	0.92	N	018620	500	144 억		475520	N	N	0	N	00	N
89	20241016	160331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1068	-1	5	-0.09	28433708	26727	48.78	1069	1074	1053	1389	749	1069	1063.82	1.64	0	2090	1085	1077	1064	1056	1043	1081	1060	144	320	500	740	1	1	28889293	309	-26.05	0.92	12	0.09	-41.00	1161.00	1590	20231024	-32.83	962	20240806	11.02	1259	-15.17	20240110	962	11.02	20240806	1590	-32.83	20231024	962	11.02	20240806	0.91	N	018620	500	144 억		473480	N	N	0	N	00	N
90	20241016	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1058	-11	5	-1.03	22493807	21126	38.56	1069	1074	1055	1389	749	1069	1064.71	1.64	0	1262	1085	1077	1064	1056	1043	1081	1060	144	320	500	740	1	1	28889293	306	-25.80	0.91	12	0.07	-41.00	1161.00	1590	20231024	-33.46	962	20240806	9.98	1259	-15.97	20240110	962	9.98	20240806	1590	-33.46	20231024	962	9.98	20240806	0.91	N	018620	500	144 억		473480	N	N	0	N	00	N
91	20241016	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1070	1	2	0.09	19239317	18052	32.95	1069	1074	1055	1389	749	1069	1065.74	1.64	0	829	1085	1077	1064	1056	1043	1081	1060	144	320	500	740	1	1	28889293	309	-26.10	0.92	12	0.06	-41.00	1161.00	1590	20231024	-32.70	962	20240806	11.23	1259	-15.01	20240110	962	11.23	20240806	1590	-32.70	20231024	962	11.23	20240806	0.91	N	018620	500	144 억		473480	N	N	0	N	00	N
92	20241016	130332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1064	-5	5	-0.47	8593543	8037	14.67	1069	1074	1064	1389	749	1069	1069.25	1.64	0	393	1085	1077	1064	1056	1043	1081	1060	144	320	500	740	1	1	28889293	307	-25.95	0.92	12	0.03	-41.00	1161.00	1590	20231024	-33.08	962	20240806	10.60	1259	-15.49	20240110	962	10.60	20240806	1590	-33.08	20231024	962	10.60	20240806	0.91	N	018620	500	144 억		473480	N	N	0	N	00	N
93	20241016	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1070	1	2	0.09	5620891	5253	9.59	1069	1074	1068	1389	749	1069	1070.07	1.64	0	-96	1085	1077	1064	1056	1043	1081	1060	144	320	500	740	1	1	28889293	309	-26.10	0.92	12	0.02	-41.00	1161.00	1590	20231024	-32.70	962	20240806	11.23	1259	-15.01	20240110	962	11.23	20240806	1590	-32.70	20231024	962	11.23	20240806	0.91	N	018620	500	144 억		473480	N	N	0	N	00	N
94	20241016	110331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1072	3	2	0.28	3289939	3073	5.61	1069	1074	1068	1389	749	1069	1070.69	1.64	0	-867	1085	1077	1064	1056	1043	1081	1060	144	320	500	740	1	1	28889293	310	-26.15	0.92	12	0.01	-41.00	1161.00	1590	20231024	-32.58	962	20240806	11.43	1259	-14.85	20240110	962	11.43	20240806	1590	-32.58	20231024	962	11.43	20240806	0.91	N	018620	500	144 억		473480	N	N	0	N	00	N
95	20241016	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1070	1	2	0.09	2530212	2364	4.31	1069	1074	1068	1389	749	1069	1070.41	1.64	0	-1077	1085	1077	1064	1056	1043	1081	1060	144	320	500	740	1	1	28889293	309	-26.10	0.92	12	0.01	-41.00	1161.00	1590	20231024	-32.70	962	20240806	11.23	1259	-15.01	20240110	962	11.23	20240806	1590	-32.70	20231024	962	11.23	20240806	0.91	N	018620	500	144 억		473480	N	N	0	N	00	N
96	20241016	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1071	2	2	0.19	689519	645	1.18	1069	1071	1069	1389	749	1069	1069.03	1.64	0	-225	1085	1077	1064	1056	1043	1081	1060	144	320	500	740	1	1	28889293	309	-26.12	0.92	12	0.00	-41.00	1161.00	1590	20231024	-32.64	962	20240806	11.33	1259	-14.93	20240110	962	11.33	20240806	1590	-32.64	20231024	962	11.33	20240806	0.91	N	018620	500	144 억		473480	N	N	0	N	00	N
97	20241015	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	7	2	0.66	58250628	54778	191.75	1062	1072	1051	1380	744	1062	1063.39	1.63	0	3331	1075	1068	1055	1048	1035	1072	1052	144	318	500	740	1	1	28889293	309	-26.07	0.92	12	0.19	-41.00	1161.00	1590	20231024	-32.77	962	20240806	11.12	1259	-15.09	20240110	962	11.12	20240806	1590	-32.77	20231024	962	11.12	20240806	0.91	N	018620	500	144 억		470149	N	N	0	N	00	N
98	20241015	150332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	7	2	0.66	53689523	50504	176.79	1062	1072	1051	1380	744	1062	1063.07	1.63	0	3363	1075	1068	1055	1048	1035	1072	1052	144	318	500	740	1	1	28889293	309	-26.07	0.92	12	0.17	-41.00	1161.00	1590	20231024	-32.77	962	20240806	11.12	1259	-15.09	20240110	962	11.12	20240806	1590	-32.77	20231024	962	11.12	20240806	0.91	N	018620	500	144 억		470149	N	N	0	N	00	N
99	20241015	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1061	-1	5	-0.09	32257144	30288	106.02	1062	1072	1061	1380	744	1062	1065.01	1.63	0	1787	1075	1068	1055	1048	1035	1072	1052	144	318	500	740	1	1	28889293	307	-25.88	0.91	12	0.10	-41.00	1161.00	1590	20231024	-33.27	962	20240806	10.29	1259	-15.73	20240110	962	10.29	20240806	1590	-33.27	20231024	962	10.29	20240806	0.91	N	018620	500	144 억		470149	N	N	0	N	00	N
100	20241015	130332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1064	2	2	0.19	31557746	29630	103.72	1062	1072	1061	1380	744	1062	1065.06	1.63	0	1787	1075	1068	1055	1048	1035	1072	1052	144	318	500	740	1	1	28889293	307	-25.95	0.92	12	0.10	-41.00	1161.00	1590	20231024	-33.08	962	20240806	10.60	1259	-15.49	20240110	962	10.60	20240806	1590	-33.08	20231024	962	10.60	20240806	0.91	N	018620	500	144 억		470149	N	N	0	N	00	N
101	20241015	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1067	5	2	0.47	28870396	27104	94.88	1062	1072	1061	1380	744	1062	1065.17	1.63	0	1345	1075	1068	1055	1048	1035	1072	1052	144	318	500	740	1	1	28889293	308	-26.02	0.92	12	0.09	-41.00	1161.00	1590	20231024	-32.89	962	20240806	10.91	1259	-15.25	20240110	962	10.91	20240806	1590	-32.89	20231024	962	10.91	20240806	0.91	N	018620	500	144 억		470149	N	N	0	N	00	N
102	20241015	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1065	3	2	0.28	24082970	22601	79.12	1062	1072	1061	1380	744	1062	1065.57	1.63	0	1174	1075	1068	1055	1048	1035	1072	1052	144	318	500	740	1	1	28889293	308	-25.98	0.92	12	0.08	-41.00	1161.00	1590	20231024	-33.02	962	20240806	10.71	1259	-15.41	20240110	962	10.71	20240806	1590	-33.02	20231024	962	10.71	20240806	0.91	N	018620	500	144 억		470149	N	N	0	N	00	N
103	20241015	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	7	2	0.66	13294275	12473	43.66	1062	1069	1061	1380	744	1062	1065.84	1.63	0	700	1075	1068	1055	1048	1035	1072	1052	144	318	500	740	1	1	28889293	309	-26.07	0.92	12	0.04	-41.00	1161.00	1590	20231024	-32.77	962	20240806	11.12	1259	-15.09	20240110	962	11.12	20240806	1590	-32.77	20231024	962	11.12	20240806	0.91	N	018620	500	144 억		470149	N	N	0	N	00	N
104	20241015	090330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1068	6	2	0.56	3022474	2846	9.96	1062	1068	1062	1380	744	1062	1062.01	1.63	0	-394	1075	1068	1055	1048	1035	1072	1052	144	318	500	740	1	1	28889293	309	-26.05	0.92	12	0.01	-41.00	1161.00	1590	20231024	-32.83	962	20240806	11.02	1259	-15.17	20240110	962	11.02	20240806	1590	-32.83	20231024	962	11.02	20240806	0.91	N	018620	500	144 억		470149	N	N	0	N	00	N
105	20241014	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1062	10	2	0.95	29971907	28530	55.01	1042	1062	1042	1367	737	1052	1050.53	1.62	0	2139	1082	1067	1054	1039	1026	1060	1032	144	315	500	730	1	1	28889293	307	-25.90	0.91	12	0.10	-41.00	1161.00	1590	20231024	-33.21	962	20240806	10.40	1259	-15.65	20240110	962	10.40	20240806	1590	-33.21	20231024	962	10.40	20240806	0.91	N	018620	500	144 억		468010	N	N	0	N	00	N
106	20241014	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1052	0	3	0.00	25702900	24484	47.21	1042	1060	1042	1367	737	1052	1049.76	1.62	0	1801	1082	1067	1054	1039	1026	1060	1032	144	315	500	730	1	1	28889293	304	-25.66	0.91	12	0.08	-41.00	1161.00	1590	20231024	-33.84	962	20240806	9.36	1259	-16.44	20240110	962	9.36	20240806	1590	-33.84	20231024	962	9.36	20240806	0.91	N	018620	500	144 억		468010	N	N	0	N	00	N
107	20241014	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1052	0	3	0.00	22794211	21719	41.88	1042	1060	1042	1367	737	1052	1049.48	1.62	0	767	1082	1067	1054	1039	1026	1060	1032	144	315	500	730	1	1	28889293	304	-25.66	0.91	12	0.08	-41.00	1161.00	1590	20231024	-33.84	962	20240806	9.36	1259	-16.44	20240110	962	9.36	20240806	1590	-33.84	20231024	962	9.36	20240806	0.91	N	018620	500	144 억		468010	N	N	0	N	00	N
108	20241014	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1052	0	3	0.00	20074904	19133	36.89	1042	1060	1042	1367	737	1052	1049.20	1.62	0	505	1082	1067	1054	1039	1026	1060	1032	144	315	500	730	1	1	28889293	304	-25.66	0.91	12	0.07	-41.00	1161.00	1590	20231024	-33.84	962	20240806	9.36	1259	-16.44	20240110	962	9.36	20240806	1590	-33.84	20231024	962	9.36	20240806	0.91	N	018620	500	144 억		468010	N	N	0	N	00	N
109	20241014	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1054	2	2	0.19	17720980	16896	32.58	1042	1060	1042	1367	737	1052	1048.79	1.62	0	-370	1082	1067	1054	1039	1026	1060	1032	144	315	500	730	1	1	28889293	304	-25.71	0.91	12	0.06	-41.00	1161.00	1590	20231024	-33.71	962	20240806	9.56	1259	-16.28	20240110	962	9.56	20240806	1590	-33.71	20231024	962	9.56	20240806	0.91	N	018620	500	144 억		468010	N	N	0	N	00	N
110	20241014	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1051	-1	5	-0.10	16221030	15471	29.83	1042	1060	1042	1367	737	1052	1048.43	1.62	0	-554	1082	1067	1054	1039	1026	1060	1032	144	315	500	730	1	1	28889293	304	-25.63	0.91	12	0.05	-41.00	1161.00	1590	20231024	-33.90	962	20240806	9.25	1259	-16.52	20240110	962	9.25	20240806	1590	-33.90	20231024	962	9.25	20240806	0.91	N	018620	500	144 억		468010	N	N	0	N	00	N
111	20241014	100325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1052	0	3	0.00	7811422	7461	14.39	1042	1060	1042	1367	737	1052	1046.81	1.62	0	-543	1082	1067	1054	1039	1026	1060	1032	144	315	500	730	1	1	28889293	304	-25.66	0.91	12	0.03	-41.00	1161.00	1590	20231024	-33.84	962	20240806	9.36	1259	-16.44	20240110	962	9.36	20240806	1590	-33.84	20231024	962	9.36	20240806	0.91	N	018620	500	144 억		468010	N	N	0	N	00	N
112	20241014	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1043	-9	5	-0.86	4392246	4213	8.12	1042	1043	1042	1367	737	1052	1042.03	1.62	0	-472	1082	1067	1054	1039	1026	1060	1032	144	315	500	730	1	1	28889293	301	-25.44	0.90	12	0.01	-41.00	1161.00	1590	20231024	-34.40	962	20240806	8.42	1259	-17.16	20240110	962	8.42	20240806	1590	-34.40	20231024	962	8.42	20240806	0.91	N	018620	500	144 억		468010	N	N	0	N	00	N
113	20241011	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1052	-5	5	-0.47	53647311	51261	220.78	1069	1069	1041	1374	740	1057	1046.55	1.61	0	2690	1072	1064	1054	1046	1036	1068	1050	144	317	500	730	1	1	28889293	304	-25.66	0.91	12	0.18	-41.00	1161.00	1590	20231024	-33.84	962	20240806	9.36	1259	-16.44	20240110	962	9.36	20240806	1590	-33.84	20231024	962	9.36	20240806	0.91	N	018620	500	144 억		465320	N	N	0	N	00	N
114	20241011	150324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1047	-10	5	-0.95	51348954	49064	211.32	1069	1069	1041	1374	740	1057	1046.57	1.61	0	2295	1072	1064	1054	1046	1036	1068	1050	144	317	500	730	1	1	28889293	302	-25.54	0.90	12	0.17	-41.00	1161.00	1590	20231024	-34.15	962	20240806	8.84	1259	-16.84	20240110	962	8.84	20240806	1590	-34.15	20231024	962	8.84	20240806	0.91	N	018620	500	144 억		465320	N	N	0	N	00	N
115	20241011	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1046	-11	5	-1.04	46621357	44539	191.83	1069	1069	1041	1374	740	1057	1046.75	1.61	0	2267	1072	1064	1054	1046	1036	1068	1050	144	317	500	730	1	1	28889293	302	-25.51	0.90	12	0.15	-41.00	1161.00	1590	20231024	-34.21	962	20240806	8.73	1259	-16.92	20240110	962	8.73	20240806	1590	-34.21	20231024	962	8.73	20240806	0.91	N	018620	500	144 억		465320	N	N	0	N	00	N
116	20241011	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1046	-11	5	-1.04	35862652	34270	147.60	1069	1069	1041	1374	740	1057	1046.47	1.61	0	924	1072	1064	1054	1046	1036	1068	1050	144	317	500	730	1	1	28889293	302	-25.51	0.90	12	0.12	-41.00	1161.00	1590	20231024	-34.21	962	20240806	8.73	1259	-16.92	20240110	962	8.73	20240806	1590	-34.21	20231024	962	8.73	20240806	0.91	N	018620	500	144 억		465320	N	N	0	N	00	N
117	20241011	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1041	-16	5	-1.51	27211734	25967	111.84	1069	1069	1041	1374	740	1057	1047.94	1.61	0	902	1072	1064	1054	1046	1036	1068	1050	144	317	500	730	1	1	28889293	301	-25.39	0.90	12	0.09	-41.00	1161.00	1590	20231024	-34.53	962	20240806	8.21	1259	-17.32	20240110	962	8.21	20240806	1590	-34.53	20231024	962	8.21	20240806	0.91	N	018620	500	144 억		465320	N	N	0	N	00	N
118	20241011	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1053	-4	5	-0.38	5485636	5198	22.39	1069	1069	1048	1374	740	1057	1055.34	1.61	0	60	1072	1064	1054	1046	1036	1068	1050	144	317	500	730	1	1	28889293	304	-25.68	0.91	12	0.02	-41.00	1161.00	1590	20231024	-33.77	962	20240806	9.46	1259	-16.36	20240110	962	9.46	20240806	1590	-33.77	20231024	962	9.46	20240806	0.91	N	018620	500	144 억		465320	N	N	0	N	00	N
119	20241011	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1056	-1	5	-0.09	4641981	4397	18.94	1069	1069	1048	1374	740	1057	1055.72	1.61	0	-139	1072	1064	1054	1046	1036	1068	1050	144	317	500	730	1	1	28889293	305	-25.76	0.91	12	0.02	-41.00	1161.00	1590	20231024	-33.58	962	20240806	9.77	1259	-16.12	20240110	962	9.77	20240806	1590	-33.58	20231024	962	9.77	20240806	0.91	N	018620	500	144 억		465320	N	N	0	N	00	N
120	20241011	090325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	12	2	1.14	992032	928	4.00	1069	1069	1069	1374	740	1057	1069.00	1.61	0	-139	1072	1064	1054	1046	1036	1068	1050	144	317	500	730	1	1	28889293	309	-26.07	0.92	12	0.00	-41.00	1161.00	1590	20231024	-32.77	962	20240806	11.12	1259	-15.09	20240110	962	11.12	20240806	1590	-32.77	20231024	962	11.12	20240806	0.91	N	018620	500	144 억		465320	N	N	0	N	00	N
121	20241010	160330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1057	5	2	0.48	24418696	23197	20.09	1044	1062	1044	1367	737	1052	1052.47	1.61	0	457	1104	1078	1049	1023	994	1063	1008	144	315	500	730	1	1	28889293	305	-25.78	0.91	12	0.08	-41.00	1161.00	1590	20231024	-33.52	962	20240806	9.88	1259	-16.04	20240110	962	9.88	20240806	1590	-33.52	20231024	962	9.88	20240806	0.93	N	018620	500	144 억		464863	N	N	0	N	00	N
122	20241010	150336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1057	5	2	0.48	21639817	20562	17.81	1044	1062	1044	1367	737	1052	1052.42	1.61	0	400	1104	1078	1049	1023	994	1063	1008	144	315	500	730	1	1	28889293	305	-25.78	0.91	12	0.07	-41.00	1161.00	1590	20231024	-33.52	962	20240806	9.88	1259	-16.04	20240110	962	9.88	20240806	1590	-33.52	20231024	962	9.88	20240806	0.93	N	018620	500	144 억		464863	N	N	0	N	00	N
123	20241010	140333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1055	3	2	0.29	16659884	15830	13.71	1044	1062	1044	1367	737	1052	1052.42	1.61	0	203	1104	1078	1049	1023	994	1063	1008	144	315	500	730	1	1	28889293	305	-25.73	0.91	12	0.05	-41.00	1161.00	1590	20231024	-33.65	962	20240806	9.67	1259	-16.20	20240110	962	9.67	20240806	1590	-33.65	20231024	962	9.67	20240806	0.93	N	018620	500	144 억		464863	N	N	0	N	00	N
124	20241010	130332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1060	8	2	0.76	15620249	14845	12.86	1044	1062	1044	1367	737	1052	1052.22	1.61	0	-39	1104	1078	1049	1023	994	1063	1008	144	315	500	730	1	1	28889293	306	-25.85	0.91	12	0.05	-41.00	1161.00	1590	20231024	-33.33	962	20240806	10.19	1259	-15.81	20240110	962	10.19	20240806	1590	-33.33	20231024	962	10.19	20240806	0.93	N	018620	500	144 억		464863	N	N	0	N	00	N
125	20241010	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1055	3	2	0.29	13102393	12469	10.80	1044	1062	1044	1367	737	1052	1050.80	1.61	0	-39	1104	1078	1049	1023	994	1063	1008	144	315	500	730	1	1	28889293	305	-25.73	0.91	12	0.04	-41.00	1161.00	1590	20231024	-33.65	962	20240806	9.67	1259	-16.20	20240110	962	9.67	20240806	1590	-33.65	20231024	962	9.67	20240806	0.93	N	018620	500	144 억		464863	N	N	0	N	00	N
126	20241010	110331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1059	7	2	0.67	9226234	8805	7.63	1044	1059	1044	1367	737	1052	1047.84	1.61	0	90	1104	1078	1049	1023	994	1063	1008	144	315	500	730	1	1	28889293	306	-25.83	0.91	12	0.03	-41.00	1161.00	1590	20231024	-33.40	962	20240806	10.08	1259	-15.89	20240110	962	10.08	20240806	1590	-33.40	20231024	962	10.08	20240806	0.93	N	018620	500	144 억		464863	N	N	0	N	00	N
127	20241010	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1052	0	3	0.00	3590921	3432	2.97	1044	1059	1044	1367	737	1052	1046.30	1.61	0	350	1104	1078	1049	1023	994	1063	1008	144	315	500	730	1	1	28889293	304	-25.66	0.91	12	0.01	-41.00	1161.00	1590	20231024	-33.84	962	20240806	9.36	1259	-16.44	20240110	962	9.36	20240806	1590	-33.84	20231024	962	9.36	20240806	0.93	N	018620	500	144 억		464863	N	N	0	N	00	N
128	20241010	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1049	-3	5	-0.29	1329076	1273	1.10	1044	1049	1044	1367	737	1052	1044.03	1.61	0	-89	1104	1078	1049	1023	994	1063	1008	144	315	500	730	1	1	28889293	303	-25.59	0.90	12	0.00	-41.00	1161.00	1590	20231024	-34.03	962	20240806	9.04	1259	-16.68	20240110	962	9.04	20240806	1590	-34.03	20231024	962	9.04	20240806	0.93	N	018620	500	144 억		464863	N	N	0	N	00	N
129	20241008	160330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1052	-23	5	-2.14	119734291	115447	542.34	1075	1075	1020	1397	753	1075	1037.13	1.60	0	3052	1089	1081	1072	1064	1055	1086	1069	144	322	500	750	1	1	28889293	304	-25.66	0.91	12	0.40	-41.00	1161.00	1590	20231024	-33.84	962	20240806	9.36	1259	-16.44	20240110	962	9.36	20240806	1590	-33.84	20231024	962	9.36	20240806	0.92	N	018620	500	144 억		461788	N	N	0	N	00	N
130	20241008	150332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1058	-17	5	-1.58	116382699	112258	527.35	1075	1075	1020	1397	753	1075	1036.74	1.60	0	3137	1089	1081	1072	1064	1055	1086	1069	144	322	500	750	1	1	28889293	306	-25.80	0.91	12	0.39	-41.00	1161.00	1590	20231024	-33.46	962	20240806	9.98	1259	-15.97	20240110	962	9.98	20240806	1590	-33.46	20231024	962	9.98	20240806	0.92	N	018620	500	144 억		461788	N	N	0	N	00	N
131	20241008	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1048	-27	5	-2.51	37764783	35779	168.08	1075	1075	1045	1397	753	1075	1055.49	1.60	0	-382	1089	1081	1072	1064	1055	1086	1069	144	322	500	750	1	1	28889293	303	-25.56	0.90	12	0.12	-41.00	1161.00	1590	20231024	-34.09	962	20240806	8.94	1259	-16.76	20240110	962	8.94	20240806	1590	-34.09	20231024	962	8.94	20240806	0.92	N	018620	500	144 억		461788	N	N	0	N	00	N
132	20241008	130331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1062	-13	5	-1.21	6881513	6435	30.23	1075	1075	1059	1397	753	1075	1069.38	1.60	0	-606	1089	1081	1072	1064	1055	1086	1069	144	322	500	750	1	1	28889293	307	-25.90	0.91	12	0.02	-41.00	1161.00	1590	20231024	-33.21	962	20240806	10.40	1259	-15.65	20240110	962	10.40	20240806	1590	-33.21	20231024	962	10.40	20240806	0.92	N	018620	500	144 억		461788	N	N	0	N	00	N
133	20241008	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1064	-11	5	-1.02	5558891	5190	24.38	1075	1075	1062	1397	753	1075	1071.07	1.60	0	-717	1089	1081	1072	1064	1055	1086	1069	144	322	500	750	1	1	28889293	307	-25.95	0.92	12	0.02	-41.00	1161.00	1590	20231024	-33.08	962	20240806	10.60	1259	-15.49	20240110	962	10.60	20240806	1590	-33.08	20231024	962	10.60	20240806	0.92	N	018620	500	144 억		461788	N	N	0	N	00	N
134	20241008	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1063	-12	5	-1.12	4794631	4475	21.02	1075	1075	1063	1397	753	1075	1071.42	1.60	0	-331	1089	1081	1072	1064	1055	1086	1069	144	322	500	750	1	1	28889293	307	-25.93	0.92	12	0.02	-41.00	1161.00	1590	20231024	-33.14	962	20240806	10.50	1259	-15.57	20240110	962	10.50	20240806	1590	-33.14	20231024	962	10.50	20240806	0.92	N	018620	500	144 억		461788	N	N	0	N	00	N
135	20241008	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1073	-2	5	-0.19	3535380	3294	15.47	1075	1075	1067	1397	753	1075	1073.27	1.60	0	-255	1089	1081	1072	1064	1055	1086	1069	144	322	500	750	1	1	28889293	310	-26.17	0.92	12	0.01	-41.00	1161.00	1590	20231024	-32.52	962	20240806	11.54	1259	-14.77	20240110	962	11.54	20240806	1590	-32.52	20231024	962	11.54	20240806	0.92	N	018620	500	144 억		461788	N	N	0	N	00	N
136	20241008	090330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	0	3	0.00	653600	608	2.86	1075	1075	1075	1397	753	1075	1075.00	1.60	0	0	1089	1081	1072	1064	1055	1086	1069	144	322	500	750	1	1	28889293	311	-26.22	0.93	12	0.00	-41.00	1161.00	1590	20231024	-32.39	962	20240806	11.75	1259	-14.61	20240110	962	11.75	20240806	1590	-32.39	20231024	962	11.75	20240806	0.92	N	018620	500	144 억		461788	N	N	0	N	00	N
137	20241007	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	7	2	0.66	22821028	21271	37.44	1068	1080	1063	1388	748	1068	1072.87	1.60	0	-954	1085	1076	1066	1057	1047	1081	1062	144	320	500	740	1	1	28889293	311	-26.22	0.93	12	0.07	-41.00	1161.00	1590	20231024	-32.39	962	20240806	11.75	1259	-14.61	20240110	962	11.75	20240806	1590	-32.39	20231024	962	11.75	20240806	0.93	N	018620	500	144 억		462742	N	N	0	N	00	N
138	20241007	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	7	2	0.66	20718615	19315	34.00	1068	1080	1063	1388	748	1068	1072.67	1.60	0	-954	1085	1076	1066	1057	1047	1081	1062	144	320	500	740	1	1	28889293	311	-26.22	0.93	12	0.07	-41.00	1161.00	1590	20231024	-32.39	962	20240806	11.75	1259	-14.61	20240110	962	11.75	20240806	1590	-32.39	20231024	962	11.75	20240806	0.93	N	018620	500	144 억		462742	N	N	0	N	00	N
139	20241007	140341	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	7	2	0.66	16159287	15049	26.49	1068	1080	1063	1388	748	1068	1073.78	1.60	0	-933	1085	1076	1066	1057	1047	1081	1062	144	320	500	740	1	1	28889293	311	-26.22	0.93	12	0.05	-41.00	1161.00	1590	20231024	-32.39	962	20240806	11.75	1259	-14.61	20240110	962	11.75	20240806	1590	-32.39	20231024	962	11.75	20240806	0.93	N	018620	500	144 억		462742	N	N	0	N	00	N
140	20241007	130323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1077	9	2	0.84	14620743	13618	23.97	1068	1080	1063	1388	748	1068	1073.63	1.60	0	-840	1085	1076	1066	1057	1047	1081	1062	144	320	500	740	1	1	28889293	311	-26.27	0.93	12	0.05	-41.00	1161.00	1590	20231024	-32.26	962	20240806	11.95	1259	-14.46	20240110	962	11.95	20240806	1590	-32.26	20231024	962	11.95	20240806	0.93	N	018620	500	144 억		462742	N	N	0	N	00	N
141	20241007	120350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	7	2	0.66	13238910	12326	21.69	1068	1080	1063	1388	748	1068	1074.06	1.60	0	-876	1085	1076	1066	1057	1047	1081	1062	144	320	500	740	1	1	28889293	311	-26.22	0.93	12	0.04	-41.00	1161.00	1590	20231024	-32.39	962	20240806	11.75	1259	-14.61	20240110	962	11.75	20240806	1590	-32.39	20231024	962	11.75	20240806	0.93	N	018620	500	144 억		462742	N	N	0	N	00	N
142	20241007	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1079	11	2	1.03	10721454	9971	17.55	1068	1080	1068	1388	748	1068	1075.26	1.60	0	-813	1085	1076	1066	1057	1047	1081	1062	144	320	500	740	1	1	28889293	312	-26.32	0.93	12	0.03	-41.00	1161.00	1590	20231024	-32.14	962	20240806	12.16	1259	-14.30	20240110	962	12.16	20240806	1590	-32.14	20231024	962	12.16	20240806	0.93	N	018620	500	144 억		462742	N	N	0	N	00	N
143	20241007	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1079	11	2	1.03	8520406	7931	13.96	1068	1080	1068	1388	748	1068	1074.32	1.60	0	-786	1085	1076	1066	1057	1047	1081	1062	144	320	500	740	1	1	28889293	312	-26.32	0.93	12	0.03	-41.00	1161.00	1590	20231024	-32.14	962	20240806	12.16	1259	-14.30	20240110	962	12.16	20240806	1590	-32.14	20231024	962	12.16	20240806	0.93	N	018620	500	144 억		462742	N	N	0	N	00	N
144	20241007	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1068	0	3	0.00	2793888	2616	4.60	1068	1068	1068	1388	748	1068	1068.00	1.60	0	-167	1085	1076	1066	1057	1047	1081	1062	144	320	500	740	1	1	28889293	309	-26.05	0.92	12	0.01	-41.00	1161.00	1590	20231024	-32.83	962	20240806	11.02	1259	-15.17	20240110	962	11.02	20240806	1590	-32.83	20231024	962	11.02	20240806	0.93	N	018620	500	144 억		462742	N	N	0	N	00	N
145	20241004	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1068	7	2	0.66	60536788	56804	108.45	1061	1075	1056	1379	743	1061	1065.80	1.59	0	3210	1089	1075	1051	1037	1013	1082	1044	144	318	500	740	1	1	28889293	309	-26.05	0.92	12	0.20	-41.00	1161.00	1590	20231024	-32.83	962	20240806	11.02	1259	-15.17	20240110	962	11.02	20240806	1590	-32.83	20231024	962	11.02	20240806	0.93	N	018620	500	144 억		459532	N	N	0	N	00	N
146	20241004	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1067	6	2	0.57	50183988	47107	89.94	1061	1075	1056	1379	743	1061	1065.41	1.59	0	3601	1089	1075	1051	1037	1013	1082	1044	144	318	500	740	1	1	28889293	308	-26.02	0.92	12	0.16	-41.00	1161.00	1590	20231024	-32.89	962	20240806	10.91	1259	-15.25	20240110	962	10.91	20240806	1590	-32.89	20231024	962	10.91	20240806	0.93	N	018620	500	144 억		459532	N	N	0	N	00	N
147	20241004	140315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	8	2	0.75	41943529	39402	75.23	1061	1075	1056	1379	743	1061	1064.59	1.59	0	2823	1089	1075	1051	1037	1013	1082	1044	144	318	500	740	1	1	28889293	309	-26.07	0.92	12	0.14	-41.00	1161.00	1590	20231024	-32.77	962	20240806	11.12	1259	-15.09	20240110	962	11.12	20240806	1590	-32.77	20231024	962	11.12	20240806	0.93	N	018620	500	144 억		459532	N	N	0	N	00	N
148	20241004	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1071	10	2	0.94	32330654	30359	57.96	1061	1075	1056	1379	743	1061	1065.08	1.59	0	2323	1089	1075	1051	1037	1013	1082	1044	144	318	500	740	1	1	28889293	309	-26.12	0.92	12	0.11	-41.00	1161.00	1590	20231024	-32.64	962	20240806	11.33	1259	-14.93	20240110	962	11.33	20240806	1590	-32.64	20231024	962	11.33	20240806	0.93	N	018620	500	144 억		459532	N	N	0	N	00	N
149	20241004	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1070	9	2	0.85	24560849	23065	44.04	1061	1075	1056	1379	743	1061	1065.02	1.59	0	2184	1089	1075	1051	1037	1013	1082	1044	144	318	500	740	1	1	28889293	309	-26.10	0.92	12	0.08	-41.00	1161.00	1590	20231024	-32.70	962	20240806	11.23	1259	-15.01	20240110	962	11.23	20240806	1590	-32.70	20231024	962	11.23	20240806	0.93	N	018620	500	144 억		459532	N	N	0	N	00	N
150	20241004	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	8	2	0.75	18344590	17251	32.94	1061	1070	1056	1379	743	1061	1063.54	1.59	0	2188	1089	1075	1051	1037	1013	1082	1044	144	318	500	740	1	1	28889293	309	-26.07	0.92	12	0.06	-41.00	1161.00	1590	20231024	-32.77	962	20240806	11.12	1259	-15.09	20240110	962	11.12	20240806	1590	-32.77	20231024	962	11.12	20240806	0.93	N	018620	500	144 억		459532	N	N	0	N	00	N
151	20241004	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	8	2	0.75	17823835	16762	32.00	1061	1070	1056	1379	743	1061	1063.49	1.59	0	1939	1089	1075	1051	1037	1013	1082	1044	144	318	500	740	1	1	28889293	309	-26.07	0.92	12	0.06	-41.00	1161.00	1590	20231024	-32.77	962	20240806	11.12	1259	-15.09	20240110	962	11.12	20240806	1590	-32.77	20231024	962	11.12	20240806	0.93	N	018620	500	144 억		459532	N	N	0	N	00	N
152	20241004	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1062	1	2	0.09	4825831	4548	8.68	1061	1063	1061	1379	743	1061	1061.11	1.59	0	9	1089	1075	1051	1037	1013	1082	1044	144	318	500	740	1	1	28889293	307	-25.90	0.91	12	0.02	-41.00	1161.00	1590	20231024	-33.21	962	20240806	10.40	1259	-15.65	20240110	962	10.40	20240806	1590	-33.21	20231024	962	10.40	20240806	0.93	N	018620	500	144 억		459532	N	N	0	N	00	N
153	20241002	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1061	19	2	1.82	54766569	52344	94.82	1042	1065	1027	1354	730	1042	1046.26	1.60	0	-3748	1068	1054	1039	1025	1010	1047	1018	144	312	500	720	1	1	28889293	307	-25.88	0.91	12	0.18	-41.00	1161.00	1590	20231024	-33.27	962	20240806	10.29	1259	-15.73	20240110	962	10.29	20240806	1590	-33.27	20231024	962	10.29	20240806	0.93	N	018620	500	144 억		463280	N	N	0	N	00	N
154	20241002	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1057	15	2	1.44	52929970	50610	91.68	1042	1065	1027	1354	730	1042	1045.84	1.60	0	-3745	1068	1054	1039	1025	1010	1047	1018	144	312	500	720	1	1	28889293	305	-25.78	0.91	12	0.18	-41.00	1161.00	1590	20231024	-33.52	962	20240806	9.88	1259	-16.04	20240110	962	9.88	20240806	1590	-33.52	20231024	962	9.88	20240806	0.93	N	018620	500	144 억		463280	N	N	0	N	00	N
155	20241002	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1062	20	2	1.92	46657723	44687	80.95	1042	1064	1027	1354	730	1042	1044.10	1.60	0	-3745	1068	1054	1039	1025	1010	1047	1018	144	312	500	720	1	1	28889293	307	-25.90	0.91	12	0.15	-41.00	1161.00	1590	20231024	-33.21	962	20240806	10.40	1259	-15.65	20240110	962	10.40	20240806	1590	-33.21	20231024	962	10.40	20240806	0.93	N	018620	500	144 억		463280	N	N	0	N	00	N
156	20241002	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1049	7	2	0.67	34369618	33068	59.90	1042	1050	1027	1354	730	1042	1039.36	1.60	0	-3086	1068	1054	1039	1025	1010	1047	1018	144	312	500	720	1	1	28889293	303	-25.59	0.90	12	0.11	-41.00	1161.00	1590	20231024	-34.03	962	20240806	9.04	1259	-16.68	20240110	962	9.04	20240806	1590	-34.03	20231024	962	9.04	20240806	0.93	N	018620	500	144 억		463280	N	N	0	N	00	N
157	20241002	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1049	7	2	0.67	31906689	30717	55.64	1042	1049	1027	1354	730	1042	1038.73	1.60	0	-3130	1068	1054	1039	1025	1010	1047	1018	144	312	500	720	1	1	28889293	303	-25.59	0.90	12	0.11	-41.00	1161.00	1590	20231024	-34.03	962	20240806	9.04	1259	-16.68	20240110	962	9.04	20240806	1590	-34.03	20231024	962	9.04	20240806	0.93	N	018620	500	144 억		463280	N	N	0	N	00	N
158	20241002	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1042	0	3	0.00	13440832	13007	23.56	1042	1043	1027	1354	730	1042	1033.35	1.60	0	-1081	1068	1054	1039	1025	1010	1047	1018	144	312	500	720	1	1	28889293	301	-25.41	0.90	12	0.05	-41.00	1161.00	1590	20231024	-34.47	962	20240806	8.32	1259	-17.24	20240110	962	8.32	20240806	1590	-34.47	20231024	962	8.32	20240806	0.93	N	018620	500	144 억		463280	N	N	0	N	00	N
159	20241002	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1031	-11	5	-1.06	6956178	6725	12.18	1042	1042	1031	1354	730	1042	1034.37	1.60	0	-1109	1068	1054	1039	1025	1010	1047	1018	144	312	500	720	1	1	28889293	298	-25.15	0.89	12	0.02	-41.00	1161.00	1590	20231024	-35.16	962	20240806	7.17	1259	-18.11	20240110	962	7.17	20240806	1590	-35.16	20231024	962	7.17	20240806	0.93	N	018620	500	144 억		463280	N	N	0	N	00	N
160	20241002	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1040	-2	5	-0.19	1170822	1124	2.04	1042	1042	1040	1354	730	1042	1041.65	1.60	0	-200	1068	1054	1039	1025	1010	1047	1018	144	312	500	720	1	1	28889293	300	-25.37	0.90	12	0.00	-41.00	1161.00	1590	20231024	-34.59	962	20240806	8.11	1259	-17.39	20240110	962	8.11	20240806	1590	-34.59	20231024	962	8.11	20240806	0.93	N	018620	500	144 억		463280	N	N	0	N	00	N