KissMeData/307750/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	161231	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4140	-15	5	-0.36	248822245	60464	91.71	4120	4180	4080	5400	2910	4155	4115.09	0.39	0	-4986	4251	4202	4161	4112	4071	4227	4137	49	1245	100	2990	5	1	49069269	2031	42.24	2.11	12	0.12	98.00	1965.00	7090	20240229	-41.61	4000	20240805	3.50	7090	-41.61	20240229	4000	3.50	20240805	7090	-41.61	20240229	4000	3.50	20240805	2.08	N	307750	100	49 억		190010	N	N	0	N	00	N
3	20241031	151252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4130	-25	5	-0.60	231888830	56364	85.49	4120	4180	4080	5400	2910	4155	4114.13	0.39	0	-6657	4251	4202	4161	4112	4071	4227	4137	49	1245	100	2990	5	1	49069269	2027	42.14	2.10	12	0.11	98.00	1965.00	7090	20240229	-41.75	4000	20240805	3.25	7090	-41.75	20240229	4000	3.25	20240805	7090	-41.75	20240229	4000	3.25	20240805	2.08	N	307750	100	49 억		190010	N	N	0	N	00	N
4	20241031	141248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4140	-15	5	-0.36	201007075	48899	74.17	4120	4180	4080	5400	2910	4155	4110.66	0.39	0	-10197	4251	4202	4161	4112	4071	4227	4137	49	1245	100	2990	5	1	49069269	2031	42.24	2.11	12	0.10	98.00	1965.00	7090	20240229	-41.61	4000	20240805	3.50	7090	-41.61	20240229	4000	3.50	20240805	7090	-41.61	20240229	4000	3.50	20240805	2.08	N	307750	100	49 억		190010	N	N	0	N	00	N
5	20241031	131250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4140	-15	5	-0.36	190755725	46419	70.41	4120	4180	4080	5400	2910	4155	4109.43	0.39	0	-10561	4251	4202	4161	4112	4071	4227	4137	49	1245	100	2990	5	1	49069269	2031	42.24	2.11	12	0.09	98.00	1965.00	7090	20240229	-41.61	4000	20240805	3.50	7090	-41.61	20240229	4000	3.50	20240805	7090	-41.61	20240229	4000	3.50	20240805	2.08	N	307750	100	49 억		190010	N	N	0	N	00	N
6	20241031	121247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4130	-25	5	-0.60	179127455	43605	66.14	4120	4180	4080	5400	2910	4155	4107.96	0.39	0	-11531	4251	4202	4161	4112	4071	4227	4137	49	1245	100	2990	5	1	49069269	2027	42.14	2.10	12	0.09	98.00	1965.00	7090	20240229	-41.75	4000	20240805	3.25	7090	-41.75	20240229	4000	3.25	20240805	7090	-41.75	20240229	4000	3.25	20240805	2.08	N	307750	100	49 억		190010	N	N	0	N	00	N
7	20241031	111246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4115	-40	5	-0.96	143718390	34995	53.08	4120	4180	4080	5400	2910	4155	4106.83	0.39	0	-13290	4251	4202	4161	4112	4071	4227	4137	49	1245	100	2990	5	1	49069269	2019	41.99	2.09	12	0.07	98.00	1965.00	7090	20240229	-41.96	4000	20240805	2.88	7090	-41.96	20240229	4000	2.88	20240805	7090	-41.96	20240229	4000	2.88	20240805	2.08	N	307750	100	49 억		190010	N	N	0	N	00	N
8	20241031	101248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4105	-50	5	-1.20	73179165	17793	26.99	4120	4180	4095	5400	2910	4155	4112.81	0.39	0	-10194	4251	4202	4161	4112	4071	4227	4137	49	1245	100	2990	5	1	49069269	2014	41.89	2.09	12	0.04	98.00	1965.00	7090	20240229	-42.10	4000	20240805	2.62	7090	-42.10	20240229	4000	2.62	20240805	7090	-42.10	20240229	4000	2.62	20240805	2.08	N	307750	100	49 억		190010	N	N	0	N	00	N
9	20241031	091246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4115	-40	5	-0.96	18770975	4552	6.90	4120	4180	4115	5400	2910	4155	4123.68	0.39	0	-1399	4251	4202	4161	4112	4071	4227	4137	49	1245	100	2990	5	1	49069269	2019	41.99	2.09	12	0.01	98.00	1965.00	7090	20240229	-41.96	4000	20240805	2.88	7090	-41.96	20240229	4000	2.88	20240805	7090	-41.96	20240229	4000	2.88	20240805	2.08	N	307750	100	49 억		190010	N	N	0	N	00	N
10	20241030	161242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4155	-30	5	-0.72	271965055	65378	175.55	4150	4210	4120	5440	2930	4185	4159.89	0.38	0	5276	4248	4216	4183	4151	4118	4232	4167	49	1255	100	3010	5	1	49069269	2039	42.40	2.11	12	0.13	98.00	1965.00	7090	20240229	-41.40	4000	20240805	3.88	7090	-41.40	20240229	4000	3.88	20240805	7090	-41.40	20240229	4000	3.88	20240805	2.07	N	307750	100	49 억		185053	N	N	0	N	00	N
11	20241030	151312	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4160	-25	5	-0.60	256189905	61580	165.35	4150	4210	4120	5440	2930	4185	4160.28	0.38	0	6069	4248	4216	4183	4151	4118	4232	4167	49	1255	100	3010	5	1	49069269	2041	42.45	2.12	12	0.13	98.00	1965.00	7090	20240229	-41.33	4000	20240805	4.00	7090	-41.33	20240229	4000	4.00	20240805	7090	-41.33	20240229	4000	4.00	20240805	2.07	N	307750	100	49 억		185053	N	N	0	N	00	N
12	20241030	141248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4170	-15	5	-0.36	225016150	54110	145.29	4150	4210	4120	5440	2930	4185	4158.49	0.38	0	7504	4248	4216	4183	4151	4118	4232	4167	49	1255	100	3010	5	1	49069269	2046	42.55	2.12	12	0.11	98.00	1965.00	7090	20240229	-41.18	4000	20240805	4.25	7090	-41.18	20240229	4000	4.25	20240805	7090	-41.18	20240229	4000	4.25	20240805	2.07	N	307750	100	49 억		185053	N	N	0	N	00	N
13	20241030	131256	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4170	-15	5	-0.36	216704470	52117	139.94	4150	4210	4120	5440	2930	4185	4158.04	0.38	0	7573	4248	4216	4183	4151	4118	4232	4167	49	1255	100	3010	5	1	49069269	2046	42.55	2.12	12	0.11	98.00	1965.00	7090	20240229	-41.18	4000	20240805	4.25	7090	-41.18	20240229	4000	4.25	20240805	7090	-41.18	20240229	4000	4.25	20240805	2.07	N	307750	100	49 억		185053	N	N	0	N	00	N
14	20241030	121312	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4165	-20	5	-0.48	203015240	48824	131.10	4150	4210	4120	5440	2930	4185	4158.10	0.38	0	7262	4248	4216	4183	4151	4118	4232	4167	49	1255	100	3010	5	1	49069269	2044	42.50	2.12	12	0.10	98.00	1965.00	7090	20240229	-41.26	4000	20240805	4.12	7090	-41.26	20240229	4000	4.12	20240805	7090	-41.26	20240229	4000	4.12	20240805	2.07	N	307750	100	49 억		185053	N	N	0	N	00	N
15	20241030	111250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4180	-5	5	-0.12	182094735	43814	117.65	4150	4210	4120	5440	2930	4185	4156.09	0.38	0	8550	4248	4216	4183	4151	4118	4232	4167	49	1255	100	3010	5	1	49069269	2051	42.65	2.13	12	0.09	98.00	1965.00	7090	20240229	-41.04	4000	20240805	4.50	7090	-41.04	20240229	4000	4.50	20240805	7090	-41.04	20240229	4000	4.50	20240805	2.07	N	307750	100	49 억		185053	N	N	0	N	00	N
16	20241030	101241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4190	5	2	0.12	113009195	27158	72.92	4150	4210	4120	5440	2930	4185	4161.18	0.38	0	5551	4248	4216	4183	4151	4118	4232	4167	49	1255	100	3010	5	1	49069269	2056	42.76	2.13	12	0.06	98.00	1965.00	7090	20240229	-40.90	4000	20240805	4.75	7090	-40.90	20240229	4000	4.75	20240805	7090	-40.90	20240229	4000	4.75	20240805	2.07	N	307750	100	49 억		185053	N	N	0	N	00	N
17	20241030	091249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4205	20	2	0.48	12885005	3093	8.31	4150	4210	4150	5440	2930	4185	4165.86	0.38	0	470	4248	4216	4183	4151	4118	4232	4167	49	1255	100	3010	5	1	49069269	2063	42.91	2.14	12	0.01	98.00	1965.00	7090	20240229	-40.69	4000	20240805	5.12	7090	-40.69	20240229	4000	5.12	20240805	7090	-40.69	20240229	4000	5.12	20240805	2.07	N	307750	100	49 억		185053	N	N	0	N	00	N
18	20241029	161201	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4185	30	2	0.72	152881330	36597	26.18	4160	4215	4150	5400	2910	4155	4177.42	0.37	0	-1752	4548	4351	4233	4036	3918	4450	4135	49	1245	100	2990	5	1	49069269	2054	42.70	2.13	12	0.07	98.00	1965.00	7090	20240229	-40.97	4000	20240805	4.62	7090	-40.97	20240229	4000	4.62	20240805	7090	-40.97	20240229	4000	4.62	20240805	2.11	N	307750	100	49 억		181967	N	N	0	N	00	N
19	20241029	151220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4190	35	2	0.84	139541980	33405	23.90	4160	4215	4150	5400	2910	4155	4177.28	0.37	0	-3225	4548	4351	4233	4036	3918	4450	4135	49	1245	100	2990	5	1	49069269	2056	42.76	2.13	12	0.07	98.00	1965.00	7090	20240229	-40.90	4000	20240805	4.75	7090	-40.90	20240229	4000	4.75	20240805	7090	-40.90	20240229	4000	4.75	20240805	2.11	N	307750	100	49 억		181967	N	N	0	N	00	N
20	20241029	141040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4165	10	2	0.24	122026805	29212	20.90	4160	4215	4150	5400	2910	4155	4177.28	0.37	0	-4033	4548	4351	4233	4036	3918	4450	4135	49	1245	100	2990	5	1	49069269	2044	42.50	2.12	12	0.06	98.00	1965.00	7090	20240229	-41.26	4000	20240805	4.12	7090	-41.26	20240229	4000	4.12	20240805	7090	-41.26	20240229	4000	4.12	20240805	2.11	N	307750	100	49 억		181967	N	N	0	N	00	N
21	20241029	131210	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4185	30	2	0.72	113531530	27175	19.44	4160	4215	4150	5400	2910	4155	4177.79	0.37	0	-4872	4548	4351	4233	4036	3918	4450	4135	49	1245	100	2990	5	1	49069269	2054	42.70	2.13	12	0.06	98.00	1965.00	7090	20240229	-40.97	4000	20240805	4.62	7090	-40.97	20240229	4000	4.62	20240805	7090	-40.97	20240229	4000	4.62	20240805	2.11	N	307750	100	49 억		181967	N	N	0	N	00	N
22	20241029	121211	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4175	20	2	0.48	111295935	26640	19.06	4160	4215	4150	5400	2910	4155	4177.78	0.37	0	-4945	4548	4351	4233	4036	3918	4450	4135	49	1245	100	2990	5	1	49069269	2049	42.60	2.12	12	0.05	98.00	1965.00	7090	20240229	-41.11	4000	20240805	4.38	7090	-41.11	20240229	4000	4.38	20240805	7090	-41.11	20240229	4000	4.38	20240805	2.11	N	307750	100	49 억		181967	N	N	0	N	00	N
23	20241029	111233	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4180	25	2	0.60	100551535	24070	17.22	4160	4215	4150	5400	2910	4155	4177.46	0.37	0	-4688	4548	4351	4233	4036	3918	4450	4135	49	1245	100	2990	5	1	49069269	2051	42.65	2.13	12	0.05	98.00	1965.00	7090	20240229	-41.04	4000	20240805	4.50	7090	-41.04	20240229	4000	4.50	20240805	7090	-41.04	20240229	4000	4.50	20240805	2.11	N	307750	100	49 억		181967	N	N	0	N	00	N
24	20241029	101207	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4185	30	2	0.72	57238325	13684	9.79	4160	4215	4160	5400	2910	4155	4182.87	0.37	0	-1937	4548	4351	4233	4036	3918	4450	4135	49	1245	100	2990	5	1	49069269	2054	42.70	2.13	12	0.03	98.00	1965.00	7090	20240229	-40.97	4000	20240805	4.62	7090	-40.97	20240229	4000	4.62	20240805	7090	-40.97	20240229	4000	4.62	20240805	2.11	N	307750	100	49 억		181967	N	N	0	N	00	N
25	20241028	161157	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4155	0	3	0.00	589571560	139718	153.29	4115	4430	4115	5400	2910	4155	4219.73	0.37	0	2966	4391	4272	4211	4092	4031	4242	4062	49	1245	100	2990	5	1	49069269	2039	42.40	2.11	12	0.28	98.00	1965.00	7090	20240229	-41.40	4000	20240805	3.88	7090	-41.40	20240229	4000	3.88	20240805	7090	-41.40	20240229	4000	3.88	20240805	2.11	N	307750	100	49 억		183471	N	N	0	N	00	N
26	20241028	151206	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4160	5	2	0.12	575983310	136450	149.70	4115	4430	4115	5400	2910	4155	4221.20	0.37	0	2386	4391	4272	4211	4092	4031	4242	4062	49	1245	100	2990	5	1	49069269	2041	42.45	2.12	12	0.28	98.00	1965.00	7090	20240229	-41.33	4000	20240805	4.00	7090	-41.33	20240229	4000	4.00	20240805	7090	-41.33	20240229	4000	4.00	20240805	2.11	N	307750	100	49 억		183471	N	N	0	N	00	N
27	20241028	141208	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4190	35	2	0.84	556558800	131794	144.60	4115	4430	4115	5400	2910	4155	4222.94	0.37	0	2465	4391	4272	4211	4092	4031	4242	4062	49	1245	100	2990	5	1	49069269	2056	42.76	2.13	12	0.27	98.00	1965.00	7090	20240229	-40.90	4000	20240805	4.75	7090	-40.90	20240229	4000	4.75	20240805	7090	-40.90	20240229	4000	4.75	20240805	2.11	N	307750	100	49 억		183471	N	N	0	N	00	N
28	20241028	131202	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4185	30	2	0.72	530038715	125441	137.63	4115	4430	4115	5400	2910	4155	4225.40	0.37	0	1672	4391	4272	4211	4092	4031	4242	4062	49	1245	100	2990	5	1	49069269	2054	42.70	2.13	12	0.26	98.00	1965.00	7090	20240229	-40.97	4000	20240805	4.62	7090	-40.97	20240229	4000	4.62	20240805	7090	-40.97	20240229	4000	4.62	20240805	2.11	N	307750	100	49 억		183471	N	N	0	N	00	N
29	20241028	121203	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4185	30	2	0.72	504780090	119404	131.00	4115	4430	4115	5400	2910	4155	4227.50	0.37	0	4223	4391	4272	4211	4092	4031	4242	4062	49	1245	100	2990	5	1	49069269	2054	42.70	2.13	12	0.24	98.00	1965.00	7090	20240229	-40.97	4000	20240805	4.62	7090	-40.97	20240229	4000	4.62	20240805	7090	-40.97	20240229	4000	4.62	20240805	2.11	N	307750	100	49 억		183471	N	N	0	N	00	N
30	20241028	111011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4180	25	2	0.60	231083885	55642	61.05	4115	4220	4115	5400	2910	4155	4153.05	0.37	0	12053	4391	4272	4211	4092	4031	4242	4062	49	1245	100	2990	5	1	49069269	2051	42.65	2.13	12	0.11	98.00	1965.00	7090	20240229	-41.04	4000	20240805	4.50	7090	-41.04	20240229	4000	4.50	20240805	7090	-41.04	20240229	4000	4.50	20240805	2.11	N	307750	100	49 억		183471	N	N	0	N	00	N
31	20241028	101149	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4150	-5	5	-0.12	212457195	51164	56.13	4115	4220	4115	5400	2910	4155	4152.47	0.37	0	12089	4391	4272	4211	4092	4031	4242	4062	49	1245	100	2990	5	1	49069269	2036	42.35	2.11	12	0.10	98.00	1965.00	7090	20240229	-41.47	4000	20240805	3.75	7090	-41.47	20240229	4000	3.75	20240805	7090	-41.47	20240229	4000	3.75	20240805	2.11	N	307750	100	49 억		183471	N	N	0	N	00	N
32	20241028	091159	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4180	25	2	0.60	107480460	26030	28.56	4115	4180	4115	5400	2910	4155	4129.10	0.37	0	3629	4391	4272	4211	4092	4031	4242	4062	49	1245	100	2990	5	1	49069269	2051	42.65	2.13	12	0.05	98.00	1965.00	7090	20240229	-41.04	4000	20240805	4.50	7090	-41.04	20240229	4000	4.50	20240805	7090	-41.04	20240229	4000	4.50	20240805	2.11	N	307750	100	49 억		183471	N	N	0	N	00	N
33	20241025	161200	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4155	-150	5	-3.48	380515100	90554	112.42	4275	4330	4150	5590	3015	4305	4202.09	0.42	0	-21014	4461	4382	4341	4262	4221	4362	4242	49	1285	100	3090	5	1	49069269	2039	42.40	2.11	12	0.18	98.00	1965.00	7090	20240229	-41.40	4000	20240805	3.88	7090	-41.40	20240229	4000	3.88	20240805	7090	-41.40	20240229	4000	3.88	20240805	2.14	N	307750	100	49 억		203842	N	N	0	N	00	N
34	20241025	151205	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4175	-130	5	-3.02	369712670	87957	109.20	4275	4330	4150	5590	3015	4305	4203.33	0.42	0	-20626	4461	4382	4341	4262	4221	4362	4242	49	1285	100	3090	5	1	49069269	2049	42.60	2.12	12	0.18	98.00	1965.00	7090	20240229	-41.11	4000	20240805	4.38	7090	-41.11	20240229	4000	4.38	20240805	7090	-41.11	20240229	4000	4.38	20240805	2.14	N	307750	100	49 억		203842	N	N	0	N	00	N
35	20241025	141202	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4165	-140	5	-3.25	303797060	72113	89.53	4275	4330	4165	5590	3015	4305	4212.79	0.42	0	-18771	4461	4382	4341	4262	4221	4362	4242	49	1285	100	3090	5	1	49069269	2044	42.50	2.12	12	0.15	98.00	1965.00	7090	20240229	-41.26	4000	20240805	4.12	7090	-41.26	20240229	4000	4.12	20240805	7090	-41.26	20240229	4000	4.12	20240805	2.14	N	307750	100	49 억		203842	N	N	0	N	00	N
36	20241025	131202	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4195	-110	5	-2.56	277417810	65799	81.69	4275	4330	4165	5590	3015	4305	4216.14	0.42	0	-16095	4461	4382	4341	4262	4221	4362	4242	49	1285	100	3090	5	1	49069269	2058	42.81	2.13	12	0.13	98.00	1965.00	7090	20240229	-40.83	4000	20240805	4.88	7090	-40.83	20240229	4000	4.88	20240805	7090	-40.83	20240229	4000	4.88	20240805	2.14	N	307750	100	49 억		203842	N	N	0	N	00	N
37	20241025	121207	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4195	-110	5	-2.56	266100415	63097	78.33	4275	4330	4165	5590	3015	4305	4217.32	0.42	0	-15067	4461	4382	4341	4262	4221	4362	4242	49	1285	100	3090	5	1	49069269	2058	42.81	2.13	12	0.13	98.00	1965.00	7090	20240229	-40.83	4000	20240805	4.88	7090	-40.83	20240229	4000	4.88	20240805	7090	-40.83	20240229	4000	4.88	20240805	2.14	N	307750	100	49 억		203842	N	N	0	N	00	N
38	20241025	111200	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4185	-120	5	-2.79	222196525	52582	65.28	4275	4330	4175	5590	3015	4305	4225.71	0.42	0	-16609	4461	4382	4341	4262	4221	4362	4242	49	1285	100	3090	5	1	49069269	2054	42.70	2.13	12	0.11	98.00	1965.00	7090	20240229	-40.97	4000	20240805	4.62	7090	-40.97	20240229	4000	4.62	20240805	7090	-40.97	20240229	4000	4.62	20240805	2.14	N	307750	100	49 억		203842	N	N	0	N	00	N
39	20241025	101201	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4205	-100	5	-2.32	161261035	38027	47.21	4275	4330	4185	5590	3015	4305	4240.70	0.42	0	-14586	4461	4382	4341	4262	4221	4362	4242	49	1285	100	3090	5	1	49069269	2063	42.91	2.14	12	0.08	98.00	1965.00	7090	20240229	-40.69	4000	20240805	5.12	7090	-40.69	20240229	4000	5.12	20240805	7090	-40.69	20240229	4000	5.12	20240805	2.14	N	307750	100	49 억		203842	N	N	0	N	00	N
40	20241025	091205	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4280	-25	5	-0.58	19613805	4586	5.69	4275	4305	4265	5590	3015	4305	4276.89	0.42	0	162	4461	4382	4341	4262	4221	4362	4242	49	1285	100	3090	5	1	49069269	2100	43.67	2.18	12	0.01	98.00	1965.00	7090	20240229	-39.63	4000	20240805	7.00	7090	-39.63	20240229	4000	7.00	20240805	7090	-39.63	20240229	4000	7.00	20240805	2.14	N	307750	100	49 억		203842	N	N	0	N	00	N
41	20241024	161139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4305	-100	5	-2.27	346065575	79733	41.97	4400	4420	4300	5720	3085	4405	4340.31	0.45	0	-14821	4675	4540	4455	4320	4235	4607	4387	49	1315	100	3170	5	1	49069269	2112	43.93	2.19	12	0.16	98.00	1965.00	7090	20240229	-39.28	4000	20240805	7.62	7090	-39.28	20240229	4000	7.62	20240805	7090	-39.28	20240229	4000	7.62	20240805	2.09	N	307750	100	49 억		218421	N	N	0	N	00	N
42	20241024	151150	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4310	-95	5	-2.16	323168750	74418	39.17	4400	4420	4300	5720	3085	4405	4342.62	0.45	0	-12860	4675	4540	4455	4320	4235	4607	4387	49	1315	100	3170	5	1	49069269	2115	43.98	2.19	12	0.15	98.00	1965.00	7090	20240229	-39.21	4000	20240805	7.75	7090	-39.21	20240229	4000	7.75	20240805	7090	-39.21	20240229	4000	7.75	20240805	2.09	N	307750	100	49 억		218421	N	N	0	N	00	N
43	20241024	141135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4320	-85	5	-1.93	224992490	51632	27.18	4400	4420	4310	5720	3085	4405	4357.62	0.45	0	-11647	4675	4540	4455	4320	4235	4607	4387	49	1315	100	3170	5	1	49069269	2120	44.08	2.20	12	0.11	98.00	1965.00	7090	20240229	-39.07	4000	20240805	8.00	7090	-39.07	20240229	4000	8.00	20240805	7090	-39.07	20240229	4000	8.00	20240805	2.09	N	307750	100	49 억		218421	N	N	0	N	00	N
44	20241024	131147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4335	-70	5	-1.59	201161655	46125	24.28	4400	4420	4310	5720	3085	4405	4361.23	0.45	0	-11435	4675	4540	4455	4320	4235	4607	4387	49	1315	100	3170	5	1	49069269	2127	44.23	2.21	12	0.09	98.00	1965.00	7090	20240229	-38.86	4000	20240805	8.38	7090	-38.86	20240229	4000	8.38	20240805	7090	-38.86	20240229	4000	8.38	20240805	2.09	N	307750	100	49 억		218421	N	N	0	N	00	N
45	20241024	121143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4340	-65	5	-1.48	167168980	38294	20.16	4400	4420	4310	5720	3085	4405	4365.41	0.45	0	-6864	4675	4540	4455	4320	4235	4607	4387	49	1315	100	3170	5	1	49069269	2130	44.29	2.21	12	0.08	98.00	1965.00	7090	20240229	-38.79	4000	20240805	8.50	7090	-38.79	20240229	4000	8.50	20240805	7090	-38.79	20240229	4000	8.50	20240805	2.09	N	307750	100	49 억		218421	N	N	0	N	00	N
46	20241024	111141	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4395	-10	5	-0.23	146102365	33446	17.61	4400	4420	4310	5720	3085	4405	4368.31	0.45	0	-7698	4675	4540	4455	4320	4235	4607	4387	49	1315	100	3170	5	1	49069269	2157	44.85	2.24	12	0.07	98.00	1965.00	7090	20240229	-38.01	4000	20240805	9.88	7090	-38.01	20240229	4000	9.88	20240805	7090	-38.01	20240229	4000	9.88	20240805	2.09	N	307750	100	49 억		218421	N	N	0	N	00	N
47	20241024	101038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4340	-65	5	-1.48	120988800	27688	14.57	4400	4420	4310	5720	3085	4405	4369.72	0.45	0	-5428	4675	4540	4455	4320	4235	4607	4387	49	1315	100	3170	5	1	49069269	2130	44.29	2.21	12	0.06	98.00	1965.00	7090	20240229	-38.79	4000	20240805	8.50	7090	-38.79	20240229	4000	8.50	20240805	7090	-38.79	20240229	4000	8.50	20240805	2.09	N	307750	100	49 억		218421	N	N	0	N	00	N
48	20241024	091215	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4375	-30	5	-0.68	44142605	10044	5.29	4400	4420	4375	5720	3085	4405	4394.92	0.45	0	-1853	4675	4540	4455	4320	4235	4607	4387	49	1315	100	3170	5	1	49069269	2147	44.64	2.23	12	0.02	98.00	1965.00	7090	20240229	-38.29	4000	20240805	9.38	7090	-38.29	20240229	4000	9.38	20240805	7090	-38.29	20240229	4000	9.38	20240805	2.09	N	307750	100	49 억		218421	N	N	0	N	00	N
49	20241023	161146	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4405	25	2	0.57	841389570	189067	155.11	4370	4590	4370	5690	3070	4380	4450.47	0.45	0	-2321	4606	4492	4386	4272	4166	4440	4220	49	1310	100	3150	5	1	49069269	2162	44.95	2.24	12	0.39	98.00	1965.00	7090	20240229	-37.87	4000	20240805	10.12	7090	-37.87	20240229	4000	10.12	20240805	7090	-37.87	20240229	4000	10.12	20240805	2.15	N	307750	100	49 억		220796	N	N	0	N	00	N
50	20241023	151208	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4430	50	2	1.14	759221905	170435	139.82	4370	4590	4370	5690	3070	4380	4454.61	0.45	0	-6150	4606	4492	4386	4272	4166	4440	4220	49	1310	100	3150	5	1	49069269	2174	45.20	2.25	12	0.35	98.00	1965.00	7090	20240229	-37.52	4000	20240805	10.75	7090	-37.52	20240229	4000	10.75	20240805	7090	-37.52	20240229	4000	10.75	20240805	2.15	N	307750	100	49 억		220796	N	N	0	N	00	N
51	20241023	141216	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4410	30	2	0.68	308047185	69784	57.25	4370	4465	4370	5690	3070	4380	4414.30	0.45	0	-5246	4606	4492	4386	4272	4166	4440	4220	49	1310	100	3150	5	1	49069269	2164	45.00	2.24	12	0.14	98.00	1965.00	7090	20240229	-37.80	4000	20240805	10.25	7090	-37.80	20240229	4000	10.25	20240805	7090	-37.80	20240229	4000	10.25	20240805	2.15	N	307750	100	49 억		220796	N	N	0	N	00	N
52	20241023	131157	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4410	30	2	0.68	258251800	58460	47.96	4370	4465	4370	5690	3070	4380	4417.58	0.45	0	-3643	4606	4492	4386	4272	4166	4440	4220	49	1310	100	3150	5	1	49069269	2164	45.00	2.24	12	0.12	98.00	1965.00	7090	20240229	-37.80	4000	20240805	10.25	7090	-37.80	20240229	4000	10.25	20240805	7090	-37.80	20240229	4000	10.25	20240805	2.15	N	307750	100	49 억		220796	N	N	0	N	00	N
53	20241023	121152	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4420	40	2	0.91	244880115	55433	45.48	4370	4465	4370	5690	3070	4380	4417.59	0.45	0	-2520	4606	4492	4386	4272	4166	4440	4220	49	1310	100	3150	5	1	49069269	2169	45.10	2.25	12	0.11	98.00	1965.00	7090	20240229	-37.66	4000	20240805	10.50	7090	-37.66	20240229	4000	10.50	20240805	7090	-37.66	20240229	4000	10.50	20240805	2.15	N	307750	100	49 억		220796	N	N	0	N	00	N
54	20241023	111145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4420	40	2	0.91	232126200	52546	43.11	4370	4465	4370	5690	3070	4380	4417.58	0.45	0	-3612	4606	4492	4386	4272	4166	4440	4220	49	1310	100	3150	5	1	49069269	2169	45.10	2.25	12	0.11	98.00	1965.00	7090	20240229	-37.66	4000	20240805	10.50	7090	-37.66	20240229	4000	10.50	20240805	7090	-37.66	20240229	4000	10.50	20240805	2.15	N	307750	100	49 억		220796	N	N	0	N	00	N
55	20241023	101150	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4410	30	2	0.68	161248545	36450	29.90	4370	4465	4370	5690	3070	4380	4423.83	0.45	0	4011	4606	4492	4386	4272	4166	4440	4220	49	1310	100	3150	5	1	49069269	2164	45.00	2.24	12	0.07	98.00	1965.00	7090	20240229	-37.80	4000	20240805	10.25	7090	-37.80	20240229	4000	10.25	20240805	7090	-37.80	20240229	4000	10.25	20240805	2.15	N	307750	100	49 억		220796	N	N	0	N	00	N
56	20241023	091151	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4420	40	2	0.91	44098970	9969	8.18	4370	4450	4370	5690	3070	4380	4423.61	0.45	0	5050	4606	4492	4386	4272	4166	4440	4220	49	1310	100	3150	5	1	49069269	2169	45.10	2.25	12	0.02	98.00	1965.00	7090	20240229	-37.66	4000	20240805	10.50	7090	-37.66	20240229	4000	10.50	20240805	7090	-37.66	20240229	4000	10.50	20240805	2.15	N	307750	100	49 억		220796	N	N	0	N	00	N
57	20241022	161136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4380	-25	5	-0.57	527179635	120760	90.78	4385	4500	4280	5720	3085	4405	4365.49	0.50	0	-25449	4595	4500	4440	4345	4285	4470	4315	49	1315	100	3170	5	1	49069269	2149	44.69	2.23	12	0.25	98.00	1965.00	7090	20240229	-38.22	4000	20240805	9.50	7090	-38.22	20240229	4000	9.50	20240805	7090	-38.22	20240229	4000	9.50	20240805	2.19	N	307750	100	49 억		245967	N	N	0	N	00	N
58	20241022	151151	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4420	15	2	0.34	510354875	116927	87.89	4385	4500	4280	5720	3085	4405	4364.73	0.50	0	-25154	4595	4500	4440	4345	4285	4470	4315	49	1315	100	3170	5	1	49069269	2169	45.10	2.25	12	0.24	98.00	1965.00	7090	20240229	-37.66	4000	20240805	10.50	7090	-37.66	20240229	4000	10.50	20240805	7090	-37.66	20240229	4000	10.50	20240805	2.19	N	307750	100	49 억		245967	N	N	0	N	00	N
59	20241022	141150	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4425	20	2	0.45	420680245	96688	72.68	4385	4500	4280	5720	3085	4405	4350.90	0.50	0	-23245	4595	4500	4440	4345	4285	4470	4315	49	1315	100	3170	5	1	49069269	2171	45.15	2.25	12	0.20	98.00	1965.00	7090	20240229	-37.59	4000	20240805	10.62	7090	-37.59	20240229	4000	10.62	20240805	7090	-37.59	20240229	4000	10.62	20240805	2.19	N	307750	100	49 억		245967	N	N	0	N	00	N
60	20241022	131151	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4365	-40	5	-0.91	385891300	88770	66.73	4385	4500	4280	5720	3085	4405	4347.09	0.50	0	-24541	4595	4500	4440	4345	4285	4470	4315	49	1315	100	3170	5	1	49069269	2142	44.54	2.22	12	0.18	98.00	1965.00	7090	20240229	-38.43	4000	20240805	9.12	7090	-38.43	20240229	4000	9.12	20240805	7090	-38.43	20240229	4000	9.12	20240805	2.19	N	307750	100	49 억		245967	N	N	0	N	00	N
61	20241022	121147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4360	-45	5	-1.02	367454855	84537	63.55	4385	4500	4280	5720	3085	4405	4346.67	0.50	0	-22577	4595	4500	4440	4345	4285	4470	4315	49	1315	100	3170	5	1	49069269	2139	44.49	2.22	12	0.17	98.00	1965.00	7090	20240229	-38.50	4000	20240805	9.00	7090	-38.50	20240229	4000	9.00	20240805	7090	-38.50	20240229	4000	9.00	20240805	2.19	N	307750	100	49 억		245967	N	N	0	N	00	N
62	20241022	111142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4355	-50	5	-1.14	284310885	65623	49.33	4385	4430	4280	5720	3085	4405	4332.49	0.50	0	-27564	4595	4500	4440	4345	4285	4470	4315	49	1315	100	3170	5	1	49069269	2137	44.44	2.22	12	0.13	98.00	1965.00	7090	20240229	-38.58	4000	20240805	8.88	7090	-38.58	20240229	4000	8.88	20240805	7090	-38.58	20240229	4000	8.88	20240805	2.19	N	307750	100	49 억		245967	N	N	0	N	00	N
63	20241022	101145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4320	-85	5	-1.93	159362375	36709	27.59	4385	4430	4280	5720	3085	4405	4341.23	0.50	0	-15814	4595	4500	4440	4345	4285	4470	4315	49	1315	100	3170	5	1	49069269	2120	44.08	2.20	12	0.07	98.00	1965.00	7090	20240229	-39.07	4000	20240805	8.00	7090	-39.07	20240229	4000	8.00	20240805	7090	-39.07	20240229	4000	8.00	20240805	2.19	N	307750	100	49 억		245967	N	N	0	N	00	N
64	20241022	091144	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4375	-30	5	-0.68	27462500	6246	4.70	4385	4430	4375	5720	3085	4405	4396.81	0.50	0	-4319	4595	4500	4440	4345	4285	4470	4315	49	1315	100	3170	5	1	49069269	2147	44.64	2.23	12	0.01	98.00	1965.00	7090	20240229	-38.29	4000	20240805	9.38	7090	-38.29	20240229	4000	9.38	20240805	7090	-38.29	20240229	4000	9.38	20240805	2.19	N	307750	100	49 억		245967	N	N	0	N	00	N
65	20241021	161131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4405	-35	5	-0.79	587935310	132497	71.85	4450	4535	4380	5770	3110	4440	4437.42	0.50	0	-804	4633	4536	4478	4381	4323	4585	4430	49	1330	100	3190	5	1	49069269	2162	44.95	2.24	12	0.27	98.00	1965.00	7090	20240229	-37.87	4000	20240805	10.12	7090	-37.87	20240229	4000	10.12	20240805	7090	-37.87	20240229	4000	10.12	20240805	2.21	N	307750	100	49 억		246629	N	N	0	N	00	N
66	20241021	151139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4415	-25	5	-0.56	565674305	127445	69.11	4450	4535	4380	5770	3110	4440	4438.58	0.50	0	550	4633	4536	4478	4381	4323	4585	4430	49	1330	100	3190	5	1	49069269	2166	45.05	2.25	12	0.26	98.00	1965.00	7090	20240229	-37.73	4000	20240805	10.38	7090	-37.73	20240229	4000	10.38	20240805	7090	-37.73	20240229	4000	10.38	20240805	2.21	N	307750	100	49 억		246629	N	N	0	N	00	N
67	20241021	141143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4420	-20	5	-0.45	506887870	114153	61.90	4450	4535	4380	5770	3110	4440	4440.43	0.50	0	8015	4633	4536	4478	4381	4323	4585	4430	49	1330	100	3190	5	1	49069269	2169	45.10	2.25	12	0.23	98.00	1965.00	7090	20240229	-37.66	4000	20240805	10.50	7090	-37.66	20240229	4000	10.50	20240805	7090	-37.66	20240229	4000	10.50	20240805	2.21	N	307750	100	49 억		246629	N	N	0	N	00	N
68	20241021	131139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4450	10	2	0.23	460819260	103732	56.25	4450	4535	4380	5770	3110	4440	4442.40	0.50	0	10462	4633	4536	4478	4381	4323	4585	4430	49	1330	100	3190	5	1	49069269	2184	45.41	2.26	12	0.21	98.00	1965.00	7090	20240229	-37.24	4000	20240805	11.25	7090	-37.24	20240229	4000	11.25	20240805	7090	-37.24	20240229	4000	11.25	20240805	2.21	N	307750	100	49 억		246629	N	N	0	N	00	N
69	20241021	121138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4485	45	2	1.01	266050780	59718	32.38	4450	4535	4420	5770	3110	4440	4455.12	0.50	0	6274	4633	4536	4478	4381	4323	4585	4430	49	1330	100	3190	5	1	49069269	2201	45.77	2.28	12	0.12	98.00	1965.00	7090	20240229	-36.74	4000	20240805	12.12	7090	-36.74	20240229	4000	12.12	20240805	7090	-36.74	20240229	4000	12.12	20240805	2.21	N	307750	100	49 억		246629	N	N	0	N	00	N
70	20241021	111132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4475	35	2	0.79	249658800	56053	30.39	4450	4535	4420	5770	3110	4440	4453.98	0.50	0	3644	4633	4536	4478	4381	4323	4585	4430	49	1330	100	3190	5	1	49069269	2196	45.66	2.28	12	0.11	98.00	1965.00	7090	20240229	-36.88	4000	20240805	11.88	7090	-36.88	20240229	4000	11.88	20240805	7090	-36.88	20240229	4000	11.88	20240805	2.21	N	307750	100	49 억		246629	N	N	0	N	00	N
71	20241021	101138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4470	30	2	0.68	137609940	30873	16.74	4450	4535	4440	5770	3110	4440	4457.29	0.50	0	2351	4633	4536	4478	4381	4323	4585	4430	49	1330	100	3190	5	1	49069269	2193	45.61	2.27	12	0.06	98.00	1965.00	7090	20240229	-36.95	4000	20240805	11.75	7090	-36.95	20240229	4000	11.75	20240805	7090	-36.95	20240229	4000	11.75	20240805	2.21	N	307750	100	49 억		246629	N	N	0	N	00	N
72	20241021	091135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4455	15	2	0.34	42679985	9519	5.16	4450	4535	4445	5770	3110	4440	4483.66	0.50	0	-495	4633	4536	4478	4381	4323	4585	4430	49	1330	100	3190	5	1	49069269	2186	45.46	2.27	12	0.02	98.00	1965.00	7090	20240229	-37.17	4000	20240805	11.38	7090	-37.17	20240229	4000	11.38	20240805	7090	-37.17	20240229	4000	11.38	20240805	2.21	N	307750	100	49 억		246629	N	N	0	N	00	N
73	20241018	161133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4440	15	2	0.34	819500545	182833	207.44	4425	4575	4420	5750	3100	4425	4482.28	0.51	0	-2908	4521	4472	4436	4387	4351	4455	4370	49	1325	100	3180	5	1	49069269	2179	45.31	2.26	12	0.37	98.00	1965.00	7090	20240229	-37.38	4000	20240805	11.00	7090	-37.38	20240229	4000	11.00	20240805	7090	-37.38	20240229	4000	11.00	20240805	2.17	N	307750	100	49 억		249646	N	N	0	N	00	N
74	20241018	151201	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4435	10	2	0.23	800498965	178562	202.59	4425	4575	4420	5750	3100	4425	4483.03	0.51	0	-2835	4521	4472	4436	4387	4351	4455	4370	49	1325	100	3180	5	1	49069269	2176	45.26	2.26	12	0.36	98.00	1965.00	7090	20240229	-37.45	4000	20240805	10.88	7090	-37.45	20240229	4000	10.88	20240805	7090	-37.45	20240229	4000	10.88	20240805	2.17	N	307750	100	49 억		249646	N	N	0	N	00	N
75	20241018	141203	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4455	30	2	0.68	746402400	166382	188.77	4425	4575	4420	5750	3100	4425	4486.08	0.51	0	-4929	4521	4472	4436	4387	4351	4455	4370	49	1325	100	3180	5	1	49069269	2186	45.46	2.27	12	0.34	98.00	1965.00	7090	20240229	-37.17	4000	20240805	11.38	7090	-37.17	20240229	4000	11.38	20240805	7090	-37.17	20240229	4000	11.38	20240805	2.17	N	307750	100	49 억		249646	N	N	0	N	00	N
76	20241018	131147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4435	10	2	0.23	722984535	161125	182.81	4425	4575	4420	5750	3100	4425	4487.10	0.51	0	-3443	4521	4472	4436	4387	4351	4455	4370	49	1325	100	3180	5	1	49069269	2176	45.26	2.26	12	0.33	98.00	1965.00	7090	20240229	-37.45	4000	20240805	10.88	7090	-37.45	20240229	4000	10.88	20240805	7090	-37.45	20240229	4000	10.88	20240805	2.17	N	307750	100	49 억		249646	N	N	0	N	00	N
77	20241018	121201	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4445	20	2	0.45	700082505	155966	176.95	4425	4575	4420	5750	3100	4425	4488.69	0.51	0	-2753	4521	4472	4436	4387	4351	4455	4370	49	1325	100	3180	5	1	49069269	2181	45.36	2.26	12	0.32	98.00	1965.00	7090	20240229	-37.31	4000	20240805	11.12	7090	-37.31	20240229	4000	11.12	20240805	7090	-37.31	20240229	4000	11.12	20240805	2.17	N	307750	100	49 억		249646	N	N	0	N	00	N
78	20241018	111156	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4460	35	2	0.79	559546410	124229	140.95	4425	4575	4420	5750	3100	4425	4504.15	0.51	0	-9774	4521	4472	4436	4387	4351	4455	4370	49	1325	100	3180	5	1	49069269	2188	45.51	2.27	12	0.25	98.00	1965.00	7090	20240229	-37.09	4000	20240805	11.50	7090	-37.09	20240229	4000	11.50	20240805	7090	-37.09	20240229	4000	11.50	20240805	2.17	N	307750	100	49 억		249646	N	N	0	N	00	N
79	20241018	101142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4505	80	2	1.81	342951250	75995	86.22	4425	4575	4420	5750	3100	4425	4512.81	0.51	0	-797	4521	4472	4436	4387	4351	4455	4370	49	1325	100	3180	5	1	49069269	2211	45.97	2.29	12	0.15	98.00	1965.00	7090	20240229	-36.46	4000	20240805	12.62	7090	-36.46	20240229	4000	12.62	20240805	7090	-36.46	20240229	4000	12.62	20240805	2.17	N	307750	100	49 억		249646	N	N	0	N	00	N
80	20241018	091140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4425	0	3	0.00	23023165	5199	5.90	4425	4455	4420	5750	3100	4425	4428.38	0.51	0	-1169	4521	4472	4436	4387	4351	4455	4370	49	1325	100	3180	5	1	49069269	2171	45.15	2.25	12	0.01	98.00	1965.00	7090	20240229	-37.59	4000	20240805	10.62	7090	-37.59	20240229	4000	10.62	20240805	7090	-37.59	20240229	4000	10.62	20240805	2.17	N	307750	100	49 억		249646	N	N	0	N	00	N
81	20241017	161137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4425	-15	5	-0.34	390708110	87956	6.94	4465	4485	4400	5770	3110	4440	4442.12	0.51	0	-1735	5000	4720	4525	4245	4050	4860	4385	49	1330	100	3190	5	1	49069269	2171	45.15	2.25	12	0.18	98.00	1965.00	7090	20240229	-37.59	4000	20240805	10.62	7090	-37.59	20240229	4000	10.62	20240805	7090	-37.59	20240229	4000	10.62	20240805	2.17	N	307750	100	49 억		250979	N	N	0	N	00	N
82	20241017	151140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4430	-10	5	-0.23	371736050	83670	6.60	4465	4485	4400	5770	3110	4440	4442.89	0.51	0	-1608	5000	4720	4525	4245	4050	4860	4385	49	1330	100	3190	5	1	49069269	2174	45.20	2.25	12	0.17	98.00	1965.00	7090	20240229	-37.52	4000	20240805	10.75	7090	-37.52	20240229	4000	10.75	20240805	7090	-37.52	20240229	4000	10.75	20240805	2.17	N	307750	100	49 억		250979	N	N	0	N	00	N
83	20241017	141145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4470	30	2	0.68	318316955	71621	5.65	4465	4485	4400	5770	3110	4440	4444.48	0.51	0	-855	5000	4720	4525	4245	4050	4860	4385	49	1330	100	3190	5	1	49069269	2193	45.61	2.27	12	0.15	98.00	1965.00	7090	20240229	-36.95	4000	20240805	11.75	7090	-36.95	20240229	4000	11.75	20240805	7090	-36.95	20240229	4000	11.75	20240805	2.17	N	307750	100	49 억		250979	N	N	0	N	00	N
84	20241017	131138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4460	20	2	0.45	263412815	59288	4.68	4465	4485	4400	5770	3110	4440	4442.95	0.51	0	-1586	5000	4720	4525	4245	4050	4860	4385	49	1330	100	3190	5	1	49069269	2188	45.51	2.27	12	0.12	98.00	1965.00	7090	20240229	-37.09	4000	20240805	11.50	7090	-37.09	20240229	4000	11.50	20240805	7090	-37.09	20240229	4000	11.50	20240805	2.17	N	307750	100	49 억		250979	N	N	0	N	00	N
85	20241017	121146	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4470	30	2	0.68	239009405	53817	4.25	4465	4485	4400	5770	3110	4440	4441.15	0.51	0	-2977	5000	4720	4525	4245	4050	4860	4385	49	1330	100	3190	5	1	49069269	2193	45.61	2.27	12	0.11	98.00	1965.00	7090	20240229	-36.95	4000	20240805	11.75	7090	-36.95	20240229	4000	11.75	20240805	7090	-36.95	20240229	4000	11.75	20240805	2.17	N	307750	100	49 억		250979	N	N	0	N	00	N
86	20241017	111143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4470	30	2	0.68	193722160	43673	3.45	4465	4485	4400	5770	3110	4440	4435.72	0.51	0	-5058	5000	4720	4525	4245	4050	4860	4385	49	1330	100	3190	5	1	49069269	2193	45.61	2.27	12	0.09	98.00	1965.00	7090	20240229	-36.95	4000	20240805	11.75	7090	-36.95	20240229	4000	11.75	20240805	7090	-36.95	20240229	4000	11.75	20240805	2.17	N	307750	100	49 억		250979	N	N	0	N	00	N
87	20241017	101140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4430	-10	5	-0.23	151389685	34167	2.70	4465	4475	4400	5770	3110	4440	4430.82	0.51	0	-7065	5000	4720	4525	4245	4050	4860	4385	49	1330	100	3190	5	1	49069269	2174	45.20	2.25	12	0.07	98.00	1965.00	7090	20240229	-37.52	4000	20240805	10.75	7090	-37.52	20240229	4000	10.75	20240805	7090	-37.52	20240229	4000	10.75	20240805	2.17	N	307750	100	49 억		250979	N	N	0	N	00	N
88	20241017	091132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4425	-15	5	-0.34	79455930	17867	1.41	4465	4475	4425	5770	3110	4440	4447.16	0.51	0	-8358	5000	4720	4525	4245	4050	4860	4385	49	1330	100	3190	5	1	49069269	2171	45.15	2.25	12	0.04	98.00	1965.00	7090	20240229	-37.59	4000	20240805	10.62	7090	-37.59	20240229	4000	10.62	20240805	7090	-37.59	20240229	4000	10.62	20240805	2.17	N	307750	100	49 억		250979	N	N	0	N	00	N
89	20241016	161127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4440	50	2	1.14	5840872200	1265515	2828.09	4370	4805	4330	5700	3075	4390	4615.67	0.42	0	54806	4453	4421	4358	4326	4263	4437	4342	49	1310	100	3160	5	1	49069269	2179	45.31	2.26	12	2.58	98.00	1965.00	7090	20240229	-37.38	4000	20240805	11.00	7090	-37.38	20240229	4000	11.00	20240805	7090	-37.38	20240229	4000	11.00	20240805	2.16	N	307750	100	49 억		204338	N	N	0	N	00	N
90	20241016	151134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4425	35	2	0.80	5758778545	1247012	2786.74	4370	4805	4330	5700	3075	4390	4618.06	0.42	0	56707	4453	4421	4358	4326	4263	4437	4342	49	1310	100	3160	5	1	49069269	2171	45.15	2.25	12	2.54	98.00	1965.00	7090	20240229	-37.59	4000	20240805	10.62	7090	-37.59	20240229	4000	10.62	20240805	7090	-37.59	20240229	4000	10.62	20240805	2.16	N	307750	100	49 억		204338	N	N	0	N	00	N
91	20241016	141136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4470	80	2	1.82	5428382700	1172564	2620.37	4370	4805	4330	5700	3075	4390	4629.50	0.42	0	44069	4453	4421	4358	4326	4263	4437	4342	49	1310	100	3160	5	1	49069269	2193	45.61	2.27	12	2.39	98.00	1965.00	7090	20240229	-36.95	4000	20240805	11.75	7090	-36.95	20240229	4000	11.75	20240805	7090	-36.95	20240229	4000	11.75	20240805	2.16	N	307750	100	49 억		204338	N	N	0	N	00	N
92	20241016	131130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4695	305	2	6.95	4017679975	862096	1926.56	4370	4805	4330	5700	3075	4390	4660.36	0.42	0	16023	4453	4421	4358	4326	4263	4437	4342	49	1310	100	3160	5	1	49069269	2304	47.91	2.39	12	1.76	98.00	1965.00	7090	20240229	-33.78	4000	20240805	17.38	7090	-33.78	20240229	4000	17.38	20240805	7090	-33.78	20240229	4000	17.38	20240805	2.16	N	307750	100	49 억		204338	N	N	0	N	00	N
93	20241016	121130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4695	305	2	6.95	3300112260	707835	1581.82	4370	4805	4330	5700	3075	4390	4662.26	0.42	0	-5614	4453	4421	4358	4326	4263	4437	4342	49	1310	100	3160	5	1	49069269	2304	47.91	2.39	12	1.44	98.00	1965.00	7090	20240229	-33.78	4000	20240805	17.38	7090	-33.78	20240229	4000	17.38	20240805	7090	-33.78	20240229	4000	17.38	20240805	2.16	N	307750	100	49 억		204338	N	N	0	N	00	N
94	20241016	111128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4735	345	2	7.86	347515485	76688	171.38	4370	4750	4330	5700	3075	4390	4531.55	0.42	0	-7406	4453	4421	4358	4326	4263	4437	4342	49	1310	100	3160	5	1	49069269	2323	48.32	2.41	12	0.16	98.00	1965.00	7090	20240229	-33.22	4000	20240805	18.38	7090	-33.22	20240229	4000	18.38	20240805	7090	-33.22	20240229	4000	18.38	20240805	2.16	N	307750	100	49 억		204338	N	N	0	N	00	N
95	20241016	101128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4355	-35	5	-0.80	36240115	8336	18.63	4370	4380	4330	5700	3075	4390	4347.42	0.42	0	316	4453	4421	4358	4326	4263	4437	4342	49	1310	100	3160	5	1	49069269	2137	44.44	2.22	12	0.02	98.00	1965.00	7090	20240229	-38.58	4000	20240805	8.88	7090	-38.58	20240229	4000	8.88	20240805	7090	-38.58	20240229	4000	8.88	20240805	2.16	N	307750	100	49 억		204338	N	N	0	N	00	N
96	20241016	091131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4340	-50	5	-1.14	11305195	2598	5.81	4370	4370	4340	5700	3075	4390	4351.50	0.42	0	452	4453	4421	4358	4326	4263	4437	4342	49	1310	100	3160	5	1	49069269	2130	44.29	2.21	12	0.01	98.00	1965.00	7090	20240229	-38.79	4000	20240805	8.50	7090	-38.79	20240229	4000	8.50	20240805	7090	-38.79	20240229	4000	8.50	20240805	2.16	N	307750	100	49 억		204338	N	N	0	N	00	N
97	20241015	161123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4390	65	2	1.50	192527115	44319	85.58	4295	4390	4295	5620	3030	4325	4343.63	0.40	0	8173	4385	4355	4295	4265	4205	4370	4280	49	1295	100	3110	5	1	49069269	2154	44.80	2.23	12	0.09	98.00	1965.00	7090	20240229	-38.08	4000	20240805	9.75	7090	-38.08	20240229	4000	9.75	20240805	7090	-38.08	20240229	4000	9.75	20240805	2.16	N	307750	100	49 억		196437	N	N	0	N	00	N
98	20241015	151132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4385	60	2	1.39	185045275	42614	82.29	4295	4385	4295	5620	3030	4325	4342.36	0.40	0	8293	4385	4355	4295	4265	4205	4370	4280	49	1295	100	3110	5	1	49069269	2152	44.74	2.23	12	0.09	98.00	1965.00	7090	20240229	-38.15	4000	20240805	9.62	7090	-38.15	20240229	4000	9.62	20240805	7090	-38.15	20240229	4000	9.62	20240805	2.16	N	307750	100	49 억		196437	N	N	0	N	00	N
99	20241015	141132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4355	30	2	0.69	144936835	33426	64.55	4295	4365	4295	5620	3030	4325	4336.05	0.40	0	931	4385	4355	4295	4265	4205	4370	4280	49	1295	100	3110	5	1	49069269	2137	44.44	2.22	12	0.07	98.00	1965.00	7090	20240229	-38.58	4000	20240805	8.88	7090	-38.58	20240229	4000	8.88	20240805	7090	-38.58	20240229	4000	8.88	20240805	2.16	N	307750	100	49 억		196437	N	N	0	N	00	N
100	20241015	131129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4340	15	2	0.35	115099385	26560	51.29	4295	4365	4295	5620	3030	4325	4333.56	0.40	0	-2554	4385	4355	4295	4265	4205	4370	4280	49	1295	100	3110	5	1	49069269	2130	44.29	2.21	12	0.05	98.00	1965.00	7090	20240229	-38.79	4000	20240805	8.50	7090	-38.79	20240229	4000	8.50	20240805	7090	-38.79	20240229	4000	8.50	20240805	2.16	N	307750	100	49 억		196437	N	N	0	N	00	N
101	20241015	121132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4330	5	2	0.12	99119725	22874	44.17	4295	4365	4295	5620	3030	4325	4333.29	0.40	0	-757	4385	4355	4295	4265	4205	4370	4280	49	1295	100	3110	5	1	49069269	2125	44.18	2.20	12	0.05	98.00	1965.00	7090	20240229	-38.93	4000	20240805	8.25	7090	-38.93	20240229	4000	8.25	20240805	7090	-38.93	20240229	4000	8.25	20240805	2.16	N	307750	100	49 억		196437	N	N	0	N	00	N
102	20241015	111136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4355	30	2	0.69	71965635	16610	32.08	4295	4365	4295	5620	3030	4325	4332.67	0.40	0	2937	4385	4355	4295	4265	4205	4370	4280	49	1295	100	3110	5	1	49069269	2137	44.44	2.22	12	0.03	98.00	1965.00	7090	20240229	-38.58	4000	20240805	8.88	7090	-38.58	20240229	4000	8.88	20240805	7090	-38.58	20240229	4000	8.88	20240805	2.16	N	307750	100	49 억		196437	N	N	0	N	00	N
103	20241015	101133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4335	10	2	0.23	46410840	10708	20.68	4295	4365	4295	5620	3030	4325	4334.22	0.40	0	-400	4385	4355	4295	4265	4205	4370	4280	49	1295	100	3110	5	1	49069269	2127	44.23	2.21	12	0.02	98.00	1965.00	7090	20240229	-38.86	4000	20240805	8.38	7090	-38.86	20240229	4000	8.38	20240805	7090	-38.86	20240229	4000	8.38	20240805	2.16	N	307750	100	49 억		196437	N	N	0	N	00	N
104	20241015	091128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4330	5	2	0.12	6222295	1444	2.79	4295	4335	4295	5620	3030	4325	4309.07	0.40	0	506	4385	4355	4295	4265	4205	4370	4280	49	1295	100	3110	5	1	49069269	2125	44.18	2.20	12	0.00	98.00	1965.00	7090	20240229	-38.93	4000	20240805	8.25	7090	-38.93	20240229	4000	8.25	20240805	7090	-38.93	20240229	4000	8.25	20240805	2.16	N	307750	100	49 억		196437	N	N	0	N	00	N
105	20241014	161100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4325	40	2	0.93	220277805	51641	165.34	4260	4325	4235	5570	3000	4285	4265.55	0.38	0	9607	4345	4315	4285	4255	4225	4330	4270	49	1285	100	3080	5	1	49069269	2122	44.13	2.20	12	0.11	98.00	1965.00	7090	20240229	-39.00	4000	20240805	8.12	7090	-39.00	20240229	4000	8.12	20240805	7090	-39.00	20240229	4000	8.12	20240805	2.13	N	307750	100	49 억		185963	N	N	0	N	00	N
106	20241014	151115	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4265	-20	5	-0.47	195839885	45950	147.12	4260	4285	4235	5570	3000	4285	4262.02	0.38	0	6958	4345	4315	4285	4255	4225	4330	4270	49	1285	100	3080	5	1	49069269	2093	43.52	2.17	12	0.09	98.00	1965.00	7090	20240229	-39.84	4000	20240805	6.62	7090	-39.84	20240229	4000	6.62	20240805	7090	-39.84	20240229	4000	6.62	20240805	2.13	N	307750	100	49 억		185963	N	N	0	N	00	N
107	20241014	141114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4255	-30	5	-0.70	181436180	42567	136.28	4260	4285	4235	5570	3000	4285	4262.37	0.38	0	4799	4345	4315	4285	4255	4225	4330	4270	49	1285	100	3080	5	1	49069269	2088	43.42	2.17	12	0.09	98.00	1965.00	7090	20240229	-39.99	4000	20240805	6.38	7090	-39.99	20240229	4000	6.38	20240805	7090	-39.99	20240229	4000	6.38	20240805	2.13	N	307750	100	49 억		185963	N	N	0	N	00	N
108	20241014	131112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4255	-30	5	-0.70	164364815	38558	123.45	4260	4285	4235	5570	3000	4285	4262.79	0.38	0	3733	4345	4315	4285	4255	4225	4330	4270	49	1285	100	3080	5	1	49069269	2088	43.42	2.17	12	0.08	98.00	1965.00	7090	20240229	-39.99	4000	20240805	6.38	7090	-39.99	20240229	4000	6.38	20240805	7090	-39.99	20240229	4000	6.38	20240805	2.13	N	307750	100	49 억		185963	N	N	0	N	00	N
109	20241014	121104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4280	-5	5	-0.12	134889430	31637	101.29	4260	4285	4235	5570	3000	4285	4263.66	0.38	0	3606	4345	4315	4285	4255	4225	4330	4270	49	1285	100	3080	5	1	49069269	2100	43.67	2.18	12	0.06	98.00	1965.00	7090	20240229	-39.63	4000	20240805	7.00	7090	-39.63	20240229	4000	7.00	20240805	7090	-39.63	20240229	4000	7.00	20240805	2.13	N	307750	100	49 억		185963	N	N	0	N	00	N
110	20241014	111103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4270	-15	5	-0.35	122051550	28630	91.66	4260	4285	4235	5570	3000	4285	4263.06	0.38	0	4399	4345	4315	4285	4255	4225	4330	4270	49	1285	100	3080	5	1	49069269	2095	43.57	2.17	12	0.06	98.00	1965.00	7090	20240229	-39.77	4000	20240805	6.75	7090	-39.77	20240229	4000	6.75	20240805	7090	-39.77	20240229	4000	6.75	20240805	2.13	N	307750	100	49 억		185963	N	N	0	N	00	N
111	20241014	101106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4270	-15	5	-0.35	79987385	18782	60.13	4260	4285	4235	5570	3000	4285	4258.73	0.38	0	-1072	4345	4315	4285	4255	4225	4330	4270	49	1285	100	3080	5	1	49069269	2095	43.57	2.17	12	0.04	98.00	1965.00	7090	20240229	-39.77	4000	20240805	6.75	7090	-39.77	20240229	4000	6.75	20240805	7090	-39.77	20240229	4000	6.75	20240805	2.13	N	307750	100	49 억		185963	N	N	0	N	00	N
112	20241014	091108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4245	-40	5	-0.93	33617565	7881	25.23	4260	4285	4235	5570	3000	4285	4265.65	0.38	0	-1109	4345	4315	4285	4255	4225	4330	4270	49	1285	100	3080	5	1	49069269	2083	43.32	2.16	12	0.02	98.00	1965.00	7090	20240229	-40.13	4000	20240805	6.12	7090	-40.13	20240229	4000	6.12	20240805	7090	-40.13	20240229	4000	6.12	20240805	2.13	N	307750	100	49 억		185963	N	N	0	N	00	N
113	20241011	161047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4285	-5	5	-0.12	133653410	31169	82.61	4255	4315	4255	5570	3005	4290	4288.30	0.37	0	2399	4423	4356	4323	4256	4223	4340	4240	49	1280	100	3080	5	1	49069269	2103	43.72	2.18	12	0.06	98.00	1965.00	7090	20240229	-39.56	4000	20240805	7.12	7090	-39.56	20240229	4000	7.12	20240805	7090	-39.56	20240229	4000	7.12	20240805	2.13	N	307750	100	49 억		183921	N	N	0	N	00	N
114	20241011	151102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4275	-15	5	-0.35	117255280	27338	72.46	4255	4315	4255	5570	3005	4290	4289.10	0.37	0	2349	4423	4356	4323	4256	4223	4340	4240	49	1280	100	3080	5	1	49069269	2098	43.62	2.18	12	0.06	98.00	1965.00	7090	20240229	-39.70	4000	20240805	6.88	7090	-39.70	20240229	4000	6.88	20240805	7090	-39.70	20240229	4000	6.88	20240805	2.13	N	307750	100	49 억		183921	N	N	0	N	00	N
115	20241011	141105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4310	20	2	0.47	72244440	16830	44.61	4255	4315	4255	5570	3005	4290	4292.60	0.37	0	2342	4423	4356	4323	4256	4223	4340	4240	49	1280	100	3080	5	1	49069269	2115	43.98	2.19	12	0.03	98.00	1965.00	7090	20240229	-39.21	4000	20240805	7.75	7090	-39.21	20240229	4000	7.75	20240805	7090	-39.21	20240229	4000	7.75	20240805	2.13	N	307750	100	49 억		183921	N	N	0	N	00	N
116	20241011	131105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4295	5	2	0.12	60127905	14012	37.14	4255	4315	4255	5570	3005	4290	4291.17	0.37	0	742	4423	4356	4323	4256	4223	4340	4240	49	1280	100	3080	5	1	49069269	2108	43.83	2.19	12	0.03	98.00	1965.00	7090	20240229	-39.42	4000	20240805	7.37	7090	-39.42	20240229	4000	7.37	20240805	7090	-39.42	20240229	4000	7.37	20240805	2.13	N	307750	100	49 억		183921	N	N	0	N	00	N
117	20241011	121058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4285	-5	5	-0.12	55739255	12990	34.43	4255	4315	4255	5570	3005	4290	4290.94	0.37	0	733	4423	4356	4323	4256	4223	4340	4240	49	1280	100	3080	5	1	49069269	2103	43.72	2.18	12	0.03	98.00	1965.00	7090	20240229	-39.56	4000	20240805	7.12	7090	-39.56	20240229	4000	7.12	20240805	7090	-39.56	20240229	4000	7.12	20240805	2.13	N	307750	100	49 억		183921	N	N	0	N	00	N
118	20241011	111100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4295	5	2	0.12	47325545	11029	29.23	4255	4315	4255	5570	3005	4290	4291.01	0.37	0	742	4423	4356	4323	4256	4223	4340	4240	49	1280	100	3080	5	1	49069269	2108	43.83	2.19	12	0.02	98.00	1965.00	7090	20240229	-39.42	4000	20240805	7.37	7090	-39.42	20240229	4000	7.37	20240805	7090	-39.42	20240229	4000	7.37	20240805	2.13	N	307750	100	49 억		183921	N	N	0	N	00	N
119	20241011	101109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4285	-5	5	-0.12	32295265	7524	19.94	4255	4315	4255	5570	3005	4290	4292.30	0.37	0	628	4423	4356	4323	4256	4223	4340	4240	49	1280	100	3080	5	1	49069269	2103	43.72	2.18	12	0.02	98.00	1965.00	7090	20240229	-39.56	4000	20240805	7.12	7090	-39.56	20240229	4000	7.12	20240805	7090	-39.56	20240229	4000	7.12	20240805	2.13	N	307750	100	49 억		183921	N	N	0	N	00	N
120	20241011	091104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4310	20	2	0.47	3881725	903	2.39	4255	4315	4255	5570	3005	4290	4298.70	0.37	0	-468	4423	4356	4323	4256	4223	4340	4240	49	1280	100	3080	5	1	49069269	2115	43.98	2.19	12	0.00	98.00	1965.00	7090	20240229	-39.21	4000	20240805	7.75	7090	-39.21	20240229	4000	7.75	20240805	7090	-39.21	20240229	4000	7.75	20240805	2.13	N	307750	100	49 억		183921	N	N	0	N	00	N
121	20241010	161128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4290	-55	5	-1.27	162314155	37611	121.20	4350	4390	4290	5640	3045	4345	4315.71	0.38	0	-3544	4485	4415	4375	4305	4265	4450	4340	49	1295	100	3120	5	1	49069269	2105	43.78	2.18	12	0.08	98.00	1965.00	7090	20240229	-39.49	4000	20240805	7.25	7090	-39.49	20240229	4000	7.25	20240805	7090	-39.49	20240229	4000	7.25	20240805	2.12	N	307750	100	49 억		185851	N	N	0	N	00	N
122	20241010	151145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4295	-50	5	-1.15	142423015	32975	106.26	4350	4390	4290	5640	3045	4345	4319.12	0.38	0	-3476	4485	4415	4375	4305	4265	4450	4340	49	1295	100	3120	5	1	49069269	2108	43.83	2.19	12	0.07	98.00	1965.00	7090	20240229	-39.42	4000	20240805	7.37	7090	-39.42	20240229	4000	7.37	20240805	7090	-39.42	20240229	4000	7.37	20240805	2.12	N	307750	100	49 억		185851	N	N	0	N	00	N
123	20241010	141139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4325	-20	5	-0.46	96457775	22295	71.85	4350	4390	4300	5640	3045	4345	4326.43	0.38	0	-1809	4485	4415	4375	4305	4265	4450	4340	49	1295	100	3120	5	1	49069269	2122	44.13	2.20	12	0.05	98.00	1965.00	7090	20240229	-39.00	4000	20240805	8.12	7090	-39.00	20240229	4000	8.12	20240805	7090	-39.00	20240229	4000	8.12	20240805	2.12	N	307750	100	49 억		185851	N	N	0	N	00	N
124	20241010	131135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4340	-5	5	-0.12	85791130	19829	63.90	4350	4390	4300	5640	3045	4345	4326.55	0.38	0	-2007	4485	4415	4375	4305	4265	4450	4340	49	1295	100	3120	5	1	49069269	2130	44.29	2.21	12	0.04	98.00	1965.00	7090	20240229	-38.79	4000	20240805	8.50	7090	-38.79	20240229	4000	8.50	20240805	7090	-38.79	20240229	4000	8.50	20240805	2.12	N	307750	100	49 억		185851	N	N	0	N	00	N
125	20241010	121136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4320	-25	5	-0.58	74293735	17169	55.33	4350	4390	4300	5640	3045	4345	4327.20	0.38	0	-1684	4485	4415	4375	4305	4265	4450	4340	49	1295	100	3120	5	1	49069269	2120	44.08	2.20	12	0.03	98.00	1965.00	7090	20240229	-39.07	4000	20240805	8.00	7090	-39.07	20240229	4000	8.00	20240805	7090	-39.07	20240229	4000	8.00	20240805	2.12	N	307750	100	49 억		185851	N	N	0	N	00	N
126	20241010	111134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4300	-45	5	-1.04	69279445	16004	51.57	4350	4390	4300	5640	3045	4345	4328.88	0.38	0	-1453	4485	4415	4375	4305	4265	4450	4340	49	1295	100	3120	5	1	49069269	2110	43.88	2.19	12	0.03	98.00	1965.00	7090	20240229	-39.35	4000	20240805	7.50	7090	-39.35	20240229	4000	7.50	20240805	7090	-39.35	20240229	4000	7.50	20240805	2.12	N	307750	100	49 억		185851	N	N	0	N	00	N
127	20241010	101133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4330	-15	5	-0.35	30319890	6961	22.43	4350	4390	4330	5640	3045	4345	4355.68	0.38	0	-2871	4485	4415	4375	4305	4265	4450	4340	49	1295	100	3120	5	1	49069269	2125	44.18	2.20	12	0.01	98.00	1965.00	7090	20240229	-38.93	4000	20240805	8.25	7090	-38.93	20240229	4000	8.25	20240805	7090	-38.93	20240229	4000	8.25	20240805	2.12	N	307750	100	49 억		185851	N	N	0	N	00	N
128	20241010	091137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4360	15	2	0.35	3872260	889	2.86	4350	4370	4350	5640	3045	4345	4355.75	0.38	0	-58	4485	4415	4375	4305	4265	4450	4340	49	1295	100	3120	5	1	49069269	2139	44.49	2.22	12	0.00	98.00	1965.00	7090	20240229	-38.50	4000	20240805	9.00	7090	-38.50	20240229	4000	9.00	20240805	7090	-38.50	20240229	4000	9.00	20240805	2.12	N	307750	100	49 억		185851	N	N	0	N	00	N
129	20241008	161124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4345	-20	5	-0.46	133991705	30524	74.10	4335	4445	4335	5670	3060	4365	4389.87	0.39	0	-5704	4421	4392	4351	4322	4281	4407	4337	49	1305	100	3140	5	1	49069269	2132	44.34	2.21	12	0.06	98.00	1965.00	7090	20240229	-38.72	4000	20240805	8.62	7090	-38.72	20240229	4000	8.62	20240805	7090	-38.72	20240229	4000	8.62	20240805	2.11	N	307750	100	49 억		191609	N	N	0	N	00	N
130	20241008	151135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4350	-15	5	-0.34	125175140	28495	69.18	4335	4445	4335	5670	3060	4365	4392.88	0.39	0	-5215	4421	4392	4351	4322	4281	4407	4337	49	1305	100	3140	5	1	49069269	2135	44.39	2.21	12	0.06	98.00	1965.00	7090	20240229	-38.65	4000	20240805	8.75	7090	-38.65	20240229	4000	8.75	20240805	7090	-38.65	20240229	4000	8.75	20240805	2.11	N	307750	100	49 억		191609	N	N	0	N	00	N
131	20241008	141130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4380	15	2	0.34	108101550	24575	59.66	4335	4445	4335	5670	3060	4365	4398.84	0.39	0	-2758	4421	4392	4351	4322	4281	4407	4337	49	1305	100	3140	5	1	49069269	2149	44.69	2.23	12	0.05	98.00	1965.00	7090	20240229	-38.22	4000	20240805	9.50	7090	-38.22	20240229	4000	9.50	20240805	7090	-38.22	20240229	4000	9.50	20240805	2.11	N	307750	100	49 억		191609	N	N	0	N	00	N
132	20241008	131128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4380	15	2	0.34	98228645	22312	54.17	4335	4445	4335	5670	3060	4365	4402.50	0.39	0	-2331	4421	4392	4351	4322	4281	4407	4337	49	1305	100	3140	5	1	49069269	2149	44.69	2.23	12	0.05	98.00	1965.00	7090	20240229	-38.22	4000	20240805	9.50	7090	-38.22	20240229	4000	9.50	20240805	7090	-38.22	20240229	4000	9.50	20240805	2.11	N	307750	100	49 억		191609	N	N	0	N	00	N
133	20241008	121130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4385	20	2	0.46	84051655	19060	46.27	4335	4445	4335	5670	3060	4365	4409.85	0.39	0	-1745	4421	4392	4351	4322	4281	4407	4337	49	1305	100	3140	5	1	49069269	2152	44.74	2.23	12	0.04	98.00	1965.00	7090	20240229	-38.15	4000	20240805	9.62	7090	-38.15	20240229	4000	9.62	20240805	7090	-38.15	20240229	4000	9.62	20240805	2.11	N	307750	100	49 억		191609	N	N	0	N	00	N
134	20241008	111128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4390	25	2	0.57	73734975	16704	40.55	4335	4445	4335	5670	3060	4365	4414.21	0.39	0	-1106	4421	4392	4351	4322	4281	4407	4337	49	1305	100	3140	5	1	49069269	2154	44.80	2.23	12	0.03	98.00	1965.00	7090	20240229	-38.08	4000	20240805	9.75	7090	-38.08	20240229	4000	9.75	20240805	7090	-38.08	20240229	4000	9.75	20240805	2.11	N	307750	100	49 억		191609	N	N	0	N	00	N
135	20241008	101129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4445	80	2	1.83	59867115	13566	32.93	4335	4445	4335	5670	3060	4365	4413.03	0.39	0	230	4421	4392	4351	4322	4281	4407	4337	49	1305	100	3140	5	1	49069269	2181	45.36	2.26	12	0.03	98.00	1965.00	7090	20240229	-37.31	4000	20240805	11.12	7090	-37.31	20240229	4000	11.12	20240805	7090	-37.31	20240229	4000	11.12	20240805	2.11	N	307750	100	49 억		191609	N	N	0	N	00	N
136	20241008	091131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4370	5	2	0.11	1954905	449	1.09	4335	4370	4335	5670	3060	4365	4353.91	0.39	0	-261	4421	4392	4351	4322	4281	4407	4337	49	1305	100	3140	5	1	49069269	2144	44.59	2.22	12	0.00	98.00	1965.00	7090	20240229	-38.36	4000	20240805	9.25	7090	-38.36	20240229	4000	9.25	20240805	7090	-38.36	20240229	4000	9.25	20240805	2.11	N	307750	100	49 억		191609	N	N	0	N	00	N
137	20241007	161145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4365	45	2	1.04	178502860	41011	147.57	4350	4380	4310	5610	3025	4320	4352.56	0.39	0	-1601	4436	4377	4321	4262	4206	4407	4292	49	1290	100	3110	5	1	49069269	2142	44.54	2.22	12	0.08	98.00	1965.00	7090	20240229	-38.43	4000	20240805	9.12	7090	-38.43	20240229	4000	9.12	20240805	7090	-38.43	20240229	4000	9.12	20240805	2.14	N	307750	100	49 억		193211	N	N	0	N	00	N
138	20241007	151057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4345	25	2	0.58	161671465	37146	133.66	4350	4380	4310	5610	3025	4320	4352.33	0.39	0	-1260	4436	4377	4321	4262	4206	4407	4292	49	1290	100	3110	5	1	49069269	2132	44.34	2.21	12	0.08	98.00	1965.00	7090	20240229	-38.72	4000	20240805	8.62	7090	-38.72	20240229	4000	8.62	20240805	7090	-38.72	20240229	4000	8.62	20240805	2.14	N	307750	100	49 억		193211	N	N	0	N	00	N
139	20241007	141118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4350	30	2	0.69	141242540	32452	116.77	4350	4380	4310	5610	3025	4320	4352.35	0.39	0	-1582	4436	4377	4321	4262	4206	4407	4292	49	1290	100	3110	5	1	49069269	2135	44.39	2.21	12	0.07	98.00	1965.00	7090	20240229	-38.65	4000	20240805	8.75	7090	-38.65	20240229	4000	8.75	20240805	7090	-38.65	20240229	4000	8.75	20240805	2.14	N	307750	100	49 억		193211	N	N	0	N	00	N
140	20241007	131053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4365	45	2	1.04	121245955	27861	100.25	4350	4380	4310	5610	3025	4320	4351.82	0.39	0	-1489	4436	4377	4321	4262	4206	4407	4292	49	1290	100	3110	5	1	49069269	2142	44.54	2.22	12	0.06	98.00	1965.00	7090	20240229	-38.43	4000	20240805	9.12	7090	-38.43	20240229	4000	9.12	20240805	7090	-38.43	20240229	4000	9.12	20240805	2.14	N	307750	100	49 억		193211	N	N	0	N	00	N
141	20241007	121119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4350	30	2	0.69	98319365	22601	81.32	4350	4380	4310	5610	3025	4320	4350.22	0.39	0	-1695	4436	4377	4321	4262	4206	4407	4292	49	1290	100	3110	5	1	49069269	2135	44.39	2.21	12	0.05	98.00	1965.00	7090	20240229	-38.65	4000	20240805	8.75	7090	-38.65	20240229	4000	8.75	20240805	7090	-38.65	20240229	4000	8.75	20240805	2.14	N	307750	100	49 억		193211	N	N	0	N	00	N
142	20241007	111036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4360	40	2	0.93	58930745	13563	48.80	4350	4380	4310	5610	3025	4320	4344.97	0.39	0	-1096	4436	4377	4321	4262	4206	4407	4292	49	1290	100	3110	5	1	49069269	2139	44.49	2.22	12	0.03	98.00	1965.00	7090	20240229	-38.50	4000	20240805	9.00	7090	-38.50	20240229	4000	9.00	20240805	7090	-38.50	20240229	4000	9.00	20240805	2.14	N	307750	100	49 억		193211	N	N	0	N	00	N
143	20241007	101030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4350	30	2	0.69	29176590	6724	24.19	4350	4380	4310	5610	3025	4320	4339.17	0.39	0	-1236	4436	4377	4321	4262	4206	4407	4292	49	1290	100	3110	5	1	49069269	2135	44.39	2.21	12	0.01	98.00	1965.00	7090	20240229	-38.65	4000	20240805	8.75	7090	-38.65	20240229	4000	8.75	20240805	7090	-38.65	20240229	4000	8.75	20240805	2.14	N	307750	100	49 억		193211	N	N	0	N	00	N
144	20241007	091112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4315	-5	5	-0.12	3436350	794	2.86	4350	4350	4310	5610	3025	4320	4327.91	0.39	0	-668	4436	4377	4321	4262	4206	4407	4292	49	1290	100	3110	5	1	49069269	2117	44.03	2.20	12	0.00	98.00	1965.00	7090	20240229	-39.14	4000	20240805	7.88	7090	-39.14	20240229	4000	7.88	20240805	7090	-39.14	20240229	4000	7.88	20240805	2.14	N	307750	100	49 억		193211	N	N	0	N	00	N
145	20241004	161000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4320	20	2	0.47	120697235	27791	52.16	4265	4380	4265	5590	3010	4300	4343.03	0.38	0	6972	4400	4350	4305	4255	4210	4375	4280	49	1290	100	3090	5	1	49069269	2120	44.08	2.20	12	0.06	98.00	1965.00	7090	20240229	-39.07	4000	20240805	8.00	7090	-39.07	20240229	4000	8.00	20240805	7090	-39.07	20240229	4000	8.00	20240805	2.15	N	307750	100	49 억		186429	N	N	0	N	00	N
146	20241004	151016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4330	30	2	0.70	103624640	23841	44.74	4265	4380	4265	5590	3010	4300	4346.49	0.38	0	6208	4400	4350	4305	4255	4210	4375	4280	49	1290	100	3090	5	1	49069269	2125	44.18	2.20	12	0.05	98.00	1965.00	7090	20240229	-38.93	4000	20240805	8.25	7090	-38.93	20240229	4000	8.25	20240805	7090	-38.93	20240229	4000	8.25	20240805	2.15	N	307750	100	49 억		186429	N	N	0	N	00	N
147	20241004	140958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4335	35	2	0.81	92718890	21330	40.03	4265	4380	4265	5590	3010	4300	4346.88	0.38	0	6231	4400	4350	4305	4255	4210	4375	4280	49	1290	100	3090	5	1	49069269	2127	44.23	2.21	12	0.04	98.00	1965.00	7090	20240229	-38.86	4000	20240805	8.38	7090	-38.86	20240229	4000	8.38	20240805	7090	-38.86	20240229	4000	8.38	20240805	2.15	N	307750	100	49 억		186429	N	N	0	N	00	N
148	20241004	131013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4340	40	2	0.93	85380810	19638	36.85	4265	4380	4265	5590	3010	4300	4347.73	0.38	0	6453	4400	4350	4305	4255	4210	4375	4280	49	1290	100	3090	5	1	49069269	2130	44.29	2.21	12	0.04	98.00	1965.00	7090	20240229	-38.79	4000	20240805	8.50	7090	-38.79	20240229	4000	8.50	20240805	7090	-38.79	20240229	4000	8.50	20240805	2.15	N	307750	100	49 억		186429	N	N	0	N	00	N
149	20241004	121010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4350	50	2	1.16	72314515	16636	31.22	4265	4380	4265	5590	3010	4300	4346.87	0.38	0	4936	4400	4350	4305	4255	4210	4375	4280	49	1290	100	3090	5	1	49069269	2135	44.39	2.21	12	0.03	98.00	1965.00	7090	20240229	-38.65	4000	20240805	8.75	7090	-38.65	20240229	4000	8.75	20240805	7090	-38.65	20240229	4000	8.75	20240805	2.15	N	307750	100	49 억		186429	N	N	0	N	00	N
150	20241004	111002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4365	65	2	1.51	60907880	14014	26.30	4265	4380	4265	5590	3010	4300	4346.22	0.38	0	2901	4400	4350	4305	4255	4210	4375	4280	49	1290	100	3090	5	1	49069269	2142	44.54	2.22	12	0.03	98.00	1965.00	7090	20240229	-38.43	4000	20240805	9.12	7090	-38.43	20240229	4000	9.12	20240805	7090	-38.43	20240229	4000	9.12	20240805	2.15	N	307750	100	49 억		186429	N	N	0	N	00	N
151	20241004	101006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4370	70	2	1.63	36139600	8349	15.67	4265	4375	4265	5590	3010	4300	4328.61	0.38	0	4264	4400	4350	4305	4255	4210	4375	4280	49	1290	100	3090	5	1	49069269	2144	44.59	2.22	12	0.02	98.00	1965.00	7090	20240229	-38.36	4000	20240805	9.25	7090	-38.36	20240229	4000	9.25	20240805	7090	-38.36	20240229	4000	9.25	20240805	2.15	N	307750	100	49 억		186429	N	N	0	N	00	N
152	20241004	091009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4320	20	2	0.47	6352590	1483	2.78	4265	4320	4265	5590	3010	4300	4283.61	0.38	0	469	4400	4350	4305	4255	4210	4375	4280	49	1290	100	3090	5	1	49069269	2120	44.08	2.20	12	0.00	98.00	1965.00	7090	20240229	-39.07	4000	20240805	8.00	7090	-39.07	20240229	4000	8.00	20240805	7090	-39.07	20240229	4000	8.00	20240805	2.15	N	307750	100	49 억		186429	N	N	0	N	00	N
153	20241002	160959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4300	-55	5	-1.26	226033690	52591	106.55	4290	4355	4260	5660	3050	4355	4297.95	0.39	0	-6787	4501	4427	4366	4292	4231	4397	4262	49	1305	100	3130	5	1	49069269	2110	43.88	2.19	12	0.11	98.00	1965.00	7090	20240229	-39.35	4000	20240805	7.50	7090	-39.35	20240229	4000	7.50	20240805	7090	-39.35	20240229	4000	7.50	20240805	2.18	N	307750	100	49 억		192905	N	N	0	N	00	N
154	20241002	151010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4280	-75	5	-1.72	218428545	50814	102.95	4290	4355	4260	5660	3050	4355	4298.59	0.39	0	-6694	4501	4427	4366	4292	4231	4397	4262	49	1305	100	3130	5	1	49069269	2100	43.67	2.18	12	0.10	98.00	1965.00	7090	20240229	-39.63	4000	20240805	7.00	7090	-39.63	20240229	4000	7.00	20240805	7090	-39.63	20240229	4000	7.00	20240805	2.18	N	307750	100	49 억		192905	N	N	0	N	00	N
155	20241002	141012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4285	-70	5	-1.61	181214215	42142	85.38	4290	4355	4260	5660	3050	4355	4300.09	0.39	0	-7698	4501	4427	4366	4292	4231	4397	4262	49	1305	100	3130	5	1	49069269	2103	43.72	2.18	12	0.09	98.00	1965.00	7090	20240229	-39.56	4000	20240805	7.12	7090	-39.56	20240229	4000	7.12	20240805	7090	-39.56	20240229	4000	7.12	20240805	2.18	N	307750	100	49 억		192905	N	N	0	N	00	N
156	20241002	131003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4355	0	3	0.00	149017905	34660	70.22	4290	4355	4260	5660	3050	4355	4299.42	0.39	0	-7514	4501	4427	4366	4292	4231	4397	4262	49	1305	100	3130	5	1	49069269	2137	44.44	2.22	12	0.07	98.00	1965.00	7090	20240229	-38.58	4000	20240805	8.88	7090	-38.58	20240229	4000	8.88	20240805	7090	-38.58	20240229	4000	8.88	20240805	2.18	N	307750	100	49 억		192905	N	N	0	N	00	N
157	20241002	121002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4325	-30	5	-0.69	104112500	24347	49.33	4290	4355	4260	5660	3050	4355	4276.19	0.39	0	1884	4501	4427	4366	4292	4231	4397	4262	49	1305	100	3130	5	1	49069269	2122	44.13	2.20	12	0.05	98.00	1965.00	7090	20240229	-39.00	4000	20240805	8.12	7090	-39.00	20240229	4000	8.12	20240805	7090	-39.00	20240229	4000	8.12	20240805	2.18	N	307750	100	49 억		192905	N	N	0	N	00	N
158	20241002	110950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4295	-60	5	-1.38	92104470	21555	43.67	4290	4355	4260	5660	3050	4355	4273.00	0.39	0	1836	4501	4427	4366	4292	4231	4397	4262	49	1305	100	3130	5	1	49069269	2108	43.83	2.19	12	0.04	98.00	1965.00	7090	20240229	-39.42	4000	20240805	7.37	7090	-39.42	20240229	4000	7.37	20240805	7090	-39.42	20240229	4000	7.37	20240805	2.18	N	307750	100	49 억		192905	N	N	0	N	00	N
159	20241002	100946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4295	-60	5	-1.38	57333380	13417	27.18	4290	4355	4260	5660	3050	4355	4273.19	0.39	0	2106	4501	4427	4366	4292	4231	4397	4262	49	1305	100	3130	5	1	49069269	2108	43.83	2.19	12	0.03	98.00	1965.00	7090	20240229	-39.42	4000	20240805	7.37	7090	-39.42	20240229	4000	7.37	20240805	7090	-39.42	20240229	4000	7.37	20240805	2.18	N	307750	100	49 억		192905	N	N	0	N	00	N
160	20241002	090948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4265	-90	5	-2.07	21089205	4926	9.98	4290	4355	4265	5660	3050	4355	4281.20	0.39	0	-2098	4501	4427	4366	4292	4231	4397	4262	49	1305	100	3130	5	1	49069269	2093	43.52	2.17	12	0.01	98.00	1965.00	7090	20240229	-39.84	4000	20240805	6.62	7090	-39.84	20240229	4000	6.62	20240805	7090	-39.84	20240229	4000	6.62	20240805	2.18	N	307750	100	49 억		192905	N	N	0	N	00	N