KissMeData/049180/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	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-30	5	-1.13	2744592645	1062157	90.88	2675	2680	2540	3445	1855	2650	2583.77	1.69	0	22232	2790	2720	2665	2595	2540	2692	2567	258	795	500	1690	5	1	51515906	1350	-3.00	4.99	12	2.06	-872.00	525.00	4415	20241004	-40.66	1351	20240805	93.93	4415	-40.66	20241004	1351	93.93	20240805	4415	-40.66	20241004	1351	93.93	20240805	0.41	N	049180	500	257 억		868191	N	N	0	N	00	N
3	20241031	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-40	5	-1.51	2525135505	977508	83.64	2675	2680	2540	3445	1855	2650	2583.11	1.69	0	33618	2790	2720	2665	2595	2540	2692	2567	258	795	500	1690	5	1	51515906	1345	-2.99	4.97	12	1.90	-872.00	525.00	4415	20241004	-40.88	1351	20240805	93.19	4415	-40.88	20241004	1351	93.19	20240805	4415	-40.88	20241004	1351	93.19	20240805	0.41	N	049180	500	257 억		868191	N	N	0	N	00	N
4	20241031	140554	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-85	5	-3.21	2073925060	803326	68.74	2675	2680	2540	3445	1855	2650	2581.52	1.69	0	79252	2790	2720	2665	2595	2540	2692	2567	258	795	500	1690	5	1	51515906	1321	-2.94	4.89	12	1.56	-872.00	525.00	4415	20241004	-41.90	1351	20240805	89.86	4415	-41.90	20241004	1351	89.86	20240805	4415	-41.90	20241004	1351	89.86	20240805	0.41	N	049180	500	257 억		868191	N	N	0	N	00	N
5	20241031	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-80	5	-3.02	1931652830	747879	63.99	2675	2680	2540	3445	1855	2650	2582.68	1.69	0	72847	2790	2720	2665	2595	2540	2692	2567	258	795	500	1690	5	1	51515906	1324	-2.95	4.90	12	1.45	-872.00	525.00	4415	20241004	-41.79	1351	20240805	90.23	4415	-41.79	20241004	1351	90.23	20240805	4415	-41.79	20241004	1351	90.23	20240805	0.41	N	049180	500	257 억		868191	N	N	0	N	00	N
6	20241031	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-85	5	-3.21	1726280375	667707	57.13	2675	2680	2545	3445	1855	2650	2585.21	1.69	0	58748	2790	2720	2665	2595	2540	2692	2567	258	795	500	1690	5	1	51515906	1321	-2.94	4.89	12	1.30	-872.00	525.00	4415	20241004	-41.90	1351	20240805	89.86	4415	-41.90	20241004	1351	89.86	20240805	4415	-41.90	20241004	1351	89.86	20240805	0.41	N	049180	500	257 억		868191	N	N	0	N	00	N
7	20241031	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-70	5	-2.64	1337101445	516045	44.16	2675	2680	2555	3445	1855	2650	2590.85	1.69	0	45198	2790	2720	2665	2595	2540	2692	2567	258	795	500	1690	5	1	51515906	1329	-2.96	4.91	12	1.00	-872.00	525.00	4415	20241004	-41.56	1351	20240805	90.97	4415	-41.56	20241004	1351	90.97	20240805	4415	-41.56	20241004	1351	90.97	20240805	0.41	N	049180	500	257 억		868191	N	N	0	N	00	N
8	20241031	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-80	5	-3.02	1074183600	413845	35.41	2675	2680	2555	3445	1855	2650	2595.38	1.69	0	38788	2790	2720	2665	2595	2540	2692	2567	258	795	500	1690	5	1	51515906	1324	-2.95	4.90	12	0.80	-872.00	525.00	4415	20241004	-41.79	1351	20240805	90.23	4415	-41.79	20241004	1351	90.23	20240805	4415	-41.79	20241004	1351	90.23	20240805	0.41	N	049180	500	257 억		868191	N	N	0	N	00	N
9	20241031	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-45	5	-1.70	255587450	96892	8.29	2675	2680	2595	3445	1855	2650	2637.63	1.69	0	-19104	2790	2720	2665	2595	2540	2692	2567	258	795	500	1690	5	1	51515906	1342	-2.99	4.96	12	0.19	-872.00	525.00	4415	20241004	-41.00	1351	20240805	92.82	4415	-41.00	20241004	1351	92.82	20240805	4415	-41.00	20241004	1351	92.82	20240805	0.41	N	049180	500	257 억		868191	N	N	0	N	00	N
10	20241030	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-85	5	-3.11	3029061960	1141840	102.85	2735	2735	2610	3555	1915	2735	2652.77	1.38	0	160421	2851	2792	2741	2682	2631	2767	2657	258	820	500	1750	5	1	51515906	1365	-3.04	5.05	12	2.22	-872.00	525.00	4415	20241004	-39.98	1351	20240805	96.15	4415	-39.98	20241004	1351	96.15	20240805	4415	-39.98	20241004	1351	96.15	20240805	0.41	N	049180	500	257 억		708522	N	N	0	N	00	N
11	20241030	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-110	5	-4.02	2830712525	1066765	96.09	2735	2735	2610	3555	1915	2735	2653.53	1.38	0	168469	2851	2792	2741	2682	2631	2767	2657	258	820	500	1750	5	1	51515906	1352	-3.01	5.00	12	2.07	-872.00	525.00	4415	20241004	-40.54	1351	20240805	94.30	4415	-40.54	20241004	1351	94.30	20240805	4415	-40.54	20241004	1351	94.30	20240805	0.41	N	049180	500	257 억		708522	N	N	0	N	00	N
12	20241030	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-110	5	-4.02	2408970720	906060	81.61	2735	2735	2610	3555	1915	2735	2658.71	1.38	0	107365	2851	2792	2741	2682	2631	2767	2657	258	820	500	1750	5	1	51515906	1352	-3.01	5.00	12	1.76	-872.00	525.00	4415	20241004	-40.54	1351	20240805	94.30	4415	-40.54	20241004	1351	94.30	20240805	4415	-40.54	20241004	1351	94.30	20240805	0.41	N	049180	500	257 억		708522	N	N	0	N	00	N
13	20241030	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-90	5	-3.29	1950343075	731990	65.93	2735	2735	2635	3555	1915	2735	2664.41	1.38	0	97887	2851	2792	2741	2682	2631	2767	2657	258	820	500	1750	5	1	51515906	1363	-3.03	5.04	12	1.42	-872.00	525.00	4415	20241004	-40.09	1351	20240805	95.78	4415	-40.09	20241004	1351	95.78	20240805	4415	-40.09	20241004	1351	95.78	20240805	0.41	N	049180	500	257 억		708522	N	N	0	N	00	N
14	20241030	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-75	5	-2.74	1621537370	607847	54.75	2735	2735	2635	3555	1915	2735	2667.64	1.38	0	100962	2851	2792	2741	2682	2631	2767	2657	258	820	500	1750	5	1	51515906	1370	-3.05	5.07	12	1.18	-872.00	525.00	4415	20241004	-39.75	1351	20240805	96.89	4415	-39.75	20241004	1351	96.89	20240805	4415	-39.75	20241004	1351	96.89	20240805	0.41	N	049180	500	257 억		708522	N	N	0	N	00	N
15	20241030	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-80	5	-2.93	1390070070	520739	46.90	2735	2735	2635	3555	1915	2735	2669.38	1.38	0	111472	2851	2792	2741	2682	2631	2767	2657	258	820	500	1750	5	1	51515906	1368	-3.04	5.06	12	1.01	-872.00	525.00	4415	20241004	-39.86	1351	20240805	96.52	4415	-39.86	20241004	1351	96.52	20240805	4415	-39.86	20241004	1351	96.52	20240805	0.41	N	049180	500	257 억		708522	N	N	0	N	00	N
16	20241030	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-80	5	-2.93	1102201720	412335	37.14	2735	2735	2635	3555	1915	2735	2673.03	1.38	0	84423	2851	2792	2741	2682	2631	2767	2657	258	820	500	1750	5	1	51515906	1368	-3.04	5.06	12	0.80	-872.00	525.00	4415	20241004	-39.86	1351	20240805	96.52	4415	-39.86	20241004	1351	96.52	20240805	4415	-39.86	20241004	1351	96.52	20240805	0.41	N	049180	500	257 억		708522	N	N	0	N	00	N
17	20241030	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-40	5	-1.46	108127930	39932	3.60	2735	2735	2690	3555	1915	2735	2707.60	1.38	0	-1282	2851	2792	2741	2682	2631	2767	2657	258	820	500	1750	5	1	51515906	1388	-3.09	5.13	12	0.08	-872.00	525.00	4415	20241004	-38.96	1351	20240805	99.48	4415	-38.96	20241004	1351	99.48	20240805	4415	-38.96	20241004	1351	99.48	20240805	0.41	N	049180	500	257 억		708522	N	N	0	N	00	N
18	20241029	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	10	2	0.37	2988376535	1093846	114.81	2775	2800	2690	3540	1910	2725	2731.99	1.46	0	-45857	2881	2802	2756	2677	2631	2780	2655	258	815	500	1740	5	1	51515906	1409	-3.14	5.21	12	2.12	-872.00	525.00	4415	20241004	-38.05	1351	20240805	102.44	4415	-38.05	20241004	1351	102.44	20240805	4415	-38.05	20241004	1351	102.44	20240805	0.45	N	049180	500	257 억		752180	N	N	0	N	00	N
19	20241029	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	5	2	0.18	2847301390	1042184	109.39	2775	2800	2690	3540	1910	2725	2732.05	1.46	0	-43633	2881	2802	2756	2677	2631	2780	2655	258	815	500	1740	5	1	51515906	1406	-3.13	5.20	12	2.02	-872.00	525.00	4415	20241004	-38.17	1351	20240805	102.07	4415	-38.17	20241004	1351	102.07	20240805	4415	-38.17	20241004	1351	102.07	20240805	0.45	N	049180	500	257 억		752180	N	N	0	N	00	N
20	20241029	140524	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-10	5	-0.37	2651295075	970044	101.82	2775	2800	2690	3540	1910	2725	2733.17	1.46	0	-46332	2881	2802	2756	2677	2631	2780	2655	258	815	500	1740	5	1	51515906	1399	-3.11	5.17	12	1.88	-872.00	525.00	4415	20241004	-38.51	1351	20240805	100.96	4415	-38.51	20241004	1351	100.96	20240805	4415	-38.51	20241004	1351	100.96	20240805	0.45	N	049180	500	257 억		752180	N	N	0	N	00	N
21	20241029	130537	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	20	2	0.73	2047203520	748115	78.52	2775	2800	2690	3540	1910	2725	2736.48	1.46	0	-88758	2881	2802	2756	2677	2631	2780	2655	258	815	500	1740	5	1	51515906	1414	-3.15	5.23	12	1.45	-872.00	525.00	4415	20241004	-37.83	1351	20240805	103.18	4415	-37.83	20241004	1351	103.18	20240805	4415	-37.83	20241004	1351	103.18	20240805	0.45	N	049180	500	257 억		752180	N	N	0	N	00	N
22	20241029	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	25	2	0.92	1511880750	554207	58.17	2775	2775	2690	3540	1910	2725	2728.01	1.46	0	-46431	2881	2802	2756	2677	2631	2780	2655	258	815	500	1740	5	1	51515906	1417	-3.15	5.24	12	1.08	-872.00	525.00	4415	20241004	-37.71	1351	20240805	103.55	4415	-37.71	20241004	1351	103.55	20240805	4415	-37.71	20241004	1351	103.55	20240805	0.45	N	049180	500	257 억		752180	N	N	0	N	00	N
23	20241029	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	15	2	0.55	1180721500	433586	45.51	2775	2775	2690	3540	1910	2725	2723.15	1.46	0	-45330	2881	2802	2756	2677	2631	2780	2655	258	815	500	1740	5	1	51515906	1412	-3.14	5.22	12	0.84	-872.00	525.00	4415	20241004	-37.94	1351	20240805	102.81	4415	-37.94	20241004	1351	102.81	20240805	4415	-37.94	20241004	1351	102.81	20240805	0.45	N	049180	500	257 억		752180	N	N	0	N	00	N
24	20241029	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	815334510	299134	31.40	2775	2775	2690	3540	1910	2725	2725.65	1.46	0	-37591	2881	2802	2756	2677	2631	2780	2655	258	815	500	1740	5	1	51515906	1404	-3.12	5.19	12	0.58	-872.00	525.00	4415	20241004	-38.28	1351	20240805	101.70	4415	-38.28	20241004	1351	101.70	20240805	4415	-38.28	20241004	1351	101.70	20240805	0.45	N	049180	500	257 억		752180	N	N	0	N	00	N
25	20241028	160532	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-55	5	-1.98	2587627255	941478	67.84	2810	2835	2710	3610	1950	2780	2748.44	1.46	0	807	2990	2885	2820	2715	2650	2852	2682	258	830	500	1770	5	1	51515906	1404	-3.12	5.19	12	1.83	-872.00	525.00	4415	20241004	-38.28	1351	20240805	101.70	4415	-38.28	20241004	1351	101.70	20240805	4415	-38.28	20241004	1351	101.70	20240805	0.45	N	049180	500	257 억		751666	N	N	0	N	00	N
26	20241028	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	-60	5	-2.16	2343544925	851822	61.38	2810	2835	2710	3610	1950	2780	2751.07	1.46	0	5785	2990	2885	2820	2715	2650	2852	2682	258	830	500	1770	5	1	51515906	1401	-3.12	5.18	12	1.65	-872.00	525.00	4415	20241004	-38.39	1351	20240805	101.33	4415	-38.39	20241004	1351	101.33	20240805	4415	-38.39	20241004	1351	101.33	20240805	0.45	N	049180	500	257 억		751666	N	N	0	N	00	N
27	20241028	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-30	5	-1.08	2157633905	783923	56.48	2810	2835	2710	3610	1950	2780	2752.21	1.46	0	26977	2990	2885	2820	2715	2650	2852	2682	258	830	500	1770	5	1	51515906	1417	-3.15	5.24	12	1.52	-872.00	525.00	4415	20241004	-37.71	1351	20240805	103.55	4415	-37.71	20241004	1351	103.55	20240805	4415	-37.71	20241004	1351	103.55	20240805	0.45	N	049180	500	257 억		751666	N	N	0	N	00	N
28	20241028	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-45	5	-1.62	1932379405	701804	50.57	2810	2835	2710	3610	1950	2780	2753.29	1.46	0	28965	2990	2885	2820	2715	2650	2852	2682	258	830	500	1770	5	1	51515906	1409	-3.14	5.21	12	1.36	-872.00	525.00	4415	20241004	-38.05	1351	20240805	102.44	4415	-38.05	20241004	1351	102.44	20240805	4415	-38.05	20241004	1351	102.44	20240805	0.45	N	049180	500	257 억		751666	N	N	0	N	00	N
29	20241028	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-55	5	-1.98	1778395100	645380	46.50	2810	2835	2710	3610	1950	2780	2755.42	1.46	0	12449	2990	2885	2820	2715	2650	2852	2682	258	830	500	1770	5	1	51515906	1404	-3.12	5.19	12	1.25	-872.00	525.00	4415	20241004	-38.28	1351	20240805	101.70	4415	-38.28	20241004	1351	101.70	20240805	4415	-38.28	20241004	1351	101.70	20240805	0.45	N	049180	500	257 억		751666	N	N	0	N	00	N
30	20241028	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-50	5	-1.80	1548218750	560988	40.42	2810	2835	2710	3610	1950	2780	2759.66	1.46	0	-2657	2990	2885	2820	2715	2650	2852	2682	258	830	500	1770	5	1	51515906	1406	-3.13	5.20	12	1.09	-872.00	525.00	4415	20241004	-38.17	1351	20240805	102.07	4415	-38.17	20241004	1351	102.07	20240805	4415	-38.17	20241004	1351	102.07	20240805	0.45	N	049180	500	257 억		751666	N	N	0	N	00	N
31	20241028	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	-60	5	-2.16	1191805990	430836	31.04	2810	2835	2710	3610	1950	2780	2766.13	1.46	0	-16490	2990	2885	2820	2715	2650	2852	2682	258	830	500	1770	5	1	51515906	1401	-3.12	5.18	12	0.84	-872.00	525.00	4415	20241004	-38.39	1351	20240805	101.33	4415	-38.39	20241004	1351	101.33	20240805	4415	-38.39	20241004	1351	101.33	20240805	0.45	N	049180	500	257 억		751666	N	N	0	N	00	N
32	20241028	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	20	2	0.72	244354390	87265	6.29	2810	2835	2755	3610	1950	2780	2801.14	1.46	0	-23521	2990	2885	2820	2715	2650	2852	2682	258	830	500	1770	5	1	51515906	1442	-3.21	5.33	12	0.17	-872.00	525.00	4415	20241004	-36.58	1351	20240805	107.25	4415	-36.58	20241004	1351	107.25	20240805	4415	-36.58	20241004	1351	107.25	20240805	0.45	N	049180	500	257 억		751666	N	N	0	N	00	N
33	20241025	160532	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-115	5	-3.97	3825683605	1369427	82.41	2920	2925	2755	3760	2030	2895	2793.71	1.09	0	190916	3055	2975	2915	2835	2775	2945	2805	258	865	500	1850	5	1	51515906	1432	-3.19	5.30	12	2.66	-872.00	525.00	4415	20241004	-37.03	1351	20240805	105.77	4415	-37.03	20241004	1351	105.77	20240805	4415	-37.03	20241004	1351	105.77	20240805	0.47	N	049180	500	257 억		561059	N	N	0	N	00	N
34	20241025	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-130	5	-4.49	3533124835	1263943	76.07	2920	2925	2755	3760	2030	2895	2795.30	1.09	0	189482	3055	2975	2915	2835	2775	2945	2805	258	865	500	1850	5	1	51515906	1424	-3.17	5.27	12	2.45	-872.00	525.00	4415	20241004	-37.37	1351	20240805	104.66	4415	-37.37	20241004	1351	104.66	20240805	4415	-37.37	20241004	1351	104.66	20240805	0.47	N	049180	500	257 억		561059	N	N	0	N	00	N
35	20241025	140534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-135	5	-4.66	3178336915	1135739	68.35	2920	2925	2755	3760	2030	2895	2798.45	1.09	0	151848	3055	2975	2915	2835	2775	2945	2805	258	865	500	1850	5	1	51515906	1422	-3.17	5.26	12	2.20	-872.00	525.00	4415	20241004	-37.49	1351	20240805	104.29	4415	-37.49	20241004	1351	104.29	20240805	4415	-37.49	20241004	1351	104.29	20240805	0.47	N	049180	500	257 억		561059	N	N	0	N	00	N
36	20241025	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-105	5	-3.63	2752207325	981785	59.09	2920	2925	2755	3760	2030	2895	2803.24	1.09	0	102331	3055	2975	2915	2835	2775	2945	2805	258	865	500	1850	5	1	51515906	1437	-3.20	5.31	12	1.91	-872.00	525.00	4415	20241004	-36.81	1351	20240805	106.51	4415	-36.81	20241004	1351	106.51	20240805	4415	-36.81	20241004	1351	106.51	20240805	0.47	N	049180	500	257 억		561059	N	N	0	N	00	N
37	20241025	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-95	5	-3.28	2537384480	904840	54.45	2920	2925	2755	3760	2030	2895	2804.21	1.09	0	97440	3055	2975	2915	2835	2775	2945	2805	258	865	500	1850	5	1	51515906	1442	-3.21	5.33	12	1.76	-872.00	525.00	4415	20241004	-36.58	1351	20240805	107.25	4415	-36.58	20241004	1351	107.25	20240805	4415	-36.58	20241004	1351	107.25	20240805	0.47	N	049180	500	257 억		561059	N	N	0	N	00	N
38	20241025	110533	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-115	5	-3.97	1993406575	708907	42.66	2920	2925	2765	3760	2030	2895	2811.91	1.09	0	84092	3055	2975	2915	2835	2775	2945	2805	258	865	500	1850	5	1	51515906	1432	-3.19	5.30	12	1.38	-872.00	525.00	4415	20241004	-37.03	1351	20240805	105.77	4415	-37.03	20241004	1351	105.77	20240805	4415	-37.03	20241004	1351	105.77	20240805	0.47	N	049180	500	257 억		561059	N	N	0	N	00	N
39	20241025	100534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-125	5	-4.32	1470763270	521056	31.36	2920	2925	2770	3760	2030	2895	2822.62	1.09	0	21132	3055	2975	2915	2835	2775	2945	2805	258	865	500	1850	5	1	51515906	1427	-3.18	5.28	12	1.01	-872.00	525.00	4415	20241004	-37.26	1351	20240805	105.03	4415	-37.26	20241004	1351	105.03	20240805	4415	-37.26	20241004	1351	105.03	20240805	0.47	N	049180	500	257 억		561059	N	N	0	N	00	N
40	20241025	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-45	5	-1.55	356010660	124123	7.47	2920	2925	2810	3760	2030	2895	2868.14	1.09	0	10704	3055	2975	2915	2835	2775	2945	2805	258	865	500	1850	5	1	51515906	1468	-3.27	5.43	12	0.24	-872.00	525.00	4415	20241004	-35.45	1351	20240805	110.95	4415	-35.45	20241004	1351	110.95	20240805	4415	-35.45	20241004	1351	110.95	20240805	0.47	N	049180	500	257 억		561059	N	N	0	N	00	N
41	20241024	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-115	5	-3.82	4776784465	1640900	81.41	2965	2995	2855	3910	2110	3010	2911.15	0.77	0	164894	3256	3132	3051	2927	2846	3092	2887	255	900	500	1920	5	1	51057455	1478	-3.32	5.51	12	3.21	-872.00	525.00	4415	20241004	-34.43	1351	20240805	114.29	4415	-34.43	20241004	1351	114.29	20240805	4415	-34.43	20241004	1351	114.29	20240805	0.48	N	049180	500	255 억		394880	N	N	0	N	00	N
42	20241024	150529	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-110	5	-3.65	4482178080	1538983	76.35	2965	2995	2855	3910	2110	3010	2912.42	0.77	0	165416	3256	3132	3051	2927	2846	3092	2887	255	900	500	1920	5	1	51057455	1481	-3.33	5.52	12	3.01	-872.00	525.00	4415	20241004	-34.31	1351	20240805	114.66	4415	-34.31	20241004	1351	114.66	20240805	4415	-34.31	20241004	1351	114.66	20240805	0.48	N	049180	500	255 억		394880	N	N	0	N	00	N
43	20241024	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-115	5	-3.82	3902268360	1338021	66.38	2965	2995	2855	3910	2110	3010	2916.44	0.77	0	138162	3256	3132	3051	2927	2846	3092	2887	255	900	500	1920	5	1	51057455	1478	-3.32	5.51	12	2.62	-872.00	525.00	4415	20241004	-34.43	1351	20240805	114.29	4415	-34.43	20241004	1351	114.29	20240805	4415	-34.43	20241004	1351	114.29	20240805	0.48	N	049180	500	255 억		394880	N	N	0	N	00	N
44	20241024	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-115	5	-3.82	3437117105	1177087	58.40	2965	2995	2855	3910	2110	3010	2920.01	0.77	0	107467	3256	3132	3051	2927	2846	3092	2887	255	900	500	1920	5	1	51057455	1478	-3.32	5.51	12	2.31	-872.00	525.00	4415	20241004	-34.43	1351	20240805	114.29	4415	-34.43	20241004	1351	114.29	20240805	4415	-34.43	20241004	1351	114.29	20240805	0.48	N	049180	500	255 억		394880	N	N	0	N	00	N
45	20241024	120527	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-110	5	-3.65	2974575500	1016389	50.43	2965	2995	2860	3910	2110	3010	2926.60	0.77	0	85017	3256	3132	3051	2927	2846	3092	2887	255	900	500	1920	5	1	51057455	1481	-3.33	5.52	12	1.99	-872.00	525.00	4415	20241004	-34.31	1351	20240805	114.66	4415	-34.31	20241004	1351	114.66	20240805	4415	-34.31	20241004	1351	114.66	20240805	0.48	N	049180	500	255 억		394880	N	N	0	N	00	N
46	20241024	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-85	5	-2.82	2306515455	785901	38.99	2965	2995	2870	3910	2110	3010	2934.86	0.77	0	57194	3256	3132	3051	2927	2846	3092	2887	255	900	500	1920	5	1	51057455	1493	-3.35	5.57	12	1.54	-872.00	525.00	4415	20241004	-33.75	1351	20240805	116.51	4415	-33.75	20241004	1351	116.51	20240805	4415	-33.75	20241004	1351	116.51	20240805	0.48	N	049180	500	255 억		394880	N	N	0	N	00	N
47	20241024	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-35	5	-1.16	1831085310	623775	30.95	2965	2995	2870	3910	2110	3010	2935.48	0.77	0	29031	3256	3132	3051	2927	2846	3092	2887	255	900	500	1920	5	1	51057455	1519	-3.41	5.67	12	1.22	-872.00	525.00	4415	20241004	-32.62	1351	20240805	120.21	4415	-32.62	20241004	1351	120.21	20240805	4415	-32.62	20241004	1351	120.21	20240805	0.48	N	049180	500	255 억		394880	N	N	0	N	00	N
48	20241024	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-75	5	-2.49	373107160	126682	6.29	2965	2970	2920	3910	2110	3010	2945.16	0.77	0	24396	3256	3132	3051	2927	2846	3092	2887	255	900	500	1920	5	1	51057455	1499	-3.37	5.59	12	0.25	-872.00	525.00	4415	20241004	-33.52	1351	20240805	117.25	4415	-33.52	20241004	1351	117.25	20240805	4415	-33.52	20241004	1351	117.25	20240805	0.48	N	049180	500	255 억		394880	N	N	0	N	00	N
49	20241023	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-120	5	-3.83	5990127285	1968553	45.23	3060	3175	2970	4065	2195	3130	3043.10	0.48	0	148384	3793	3461	3258	2926	2723	3360	2825	255	935	500	2000	5	1	51057455	1537	-3.45	5.73	12	3.86	-872.00	525.00	4415	20241004	-31.82	1351	20240805	122.80	4415	-31.82	20241004	1351	122.80	20240805	4415	-31.82	20241004	1351	122.80	20240805	0.48	N	049180	500	255 억		244802	N	N	0	N	00	N
50	20241023	150539	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-80	5	-2.56	5607206630	1841991	42.32	3060	3175	2970	4065	2195	3130	3044.10	0.48	0	139459	3793	3461	3258	2926	2723	3360	2825	255	935	500	2000	5	1	51057455	1557	-3.50	5.81	12	3.61	-872.00	525.00	4415	20241004	-30.92	1351	20240805	125.76	4415	-30.92	20241004	1351	125.76	20240805	4415	-30.92	20241004	1351	125.76	20240805	0.48	N	049180	500	255 억		244802	N	N	0	N	00	N
51	20241023	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-100	5	-3.19	5020761500	1649821	37.90	3060	3175	2970	4065	2195	3130	3043.22	0.48	0	174286	3793	3461	3258	2926	2723	3360	2825	255	935	500	2000	5	1	51057455	1547	-3.47	5.77	12	3.23	-872.00	525.00	4415	20241004	-31.37	1351	20240805	124.28	4415	-31.37	20241004	1351	124.28	20240805	4415	-31.37	20241004	1351	124.28	20240805	0.48	N	049180	500	255 억		244802	N	N	0	N	00	N
52	20241023	130531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-110	5	-3.51	4502911440	1478641	33.97	3060	3175	2970	4065	2195	3130	3045.30	0.48	0	174036	3793	3461	3258	2926	2723	3360	2825	255	935	500	2000	5	1	51057455	1542	-3.46	5.75	12	2.90	-872.00	525.00	4415	20241004	-31.60	1351	20240805	123.54	4415	-31.60	20241004	1351	123.54	20240805	4415	-31.60	20241004	1351	123.54	20240805	0.48	N	049180	500	255 억		244802	N	N	0	N	00	N
53	20241023	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-110	5	-3.51	4239804560	1391155	31.96	3060	3175	2970	4065	2195	3130	3047.69	0.48	0	167481	3793	3461	3258	2926	2723	3360	2825	255	935	500	2000	5	1	51057455	1542	-3.46	5.75	12	2.72	-872.00	525.00	4415	20241004	-31.60	1351	20240805	123.54	4415	-31.60	20241004	1351	123.54	20240805	4415	-31.60	20241004	1351	123.54	20240805	0.48	N	049180	500	255 억		244802	N	N	0	N	00	N
54	20241023	110527	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-115	5	-3.67	3734157710	1222770	28.09	3060	3175	2970	4065	2195	3130	3053.85	0.48	0	129929	3793	3461	3258	2926	2723	3360	2825	255	935	500	2000	5	1	51057455	1539	-3.46	5.74	12	2.39	-872.00	525.00	4415	20241004	-31.71	1351	20240805	123.17	4415	-31.71	20241004	1351	123.17	20240805	4415	-31.71	20241004	1351	123.17	20240805	0.48	N	049180	500	255 억		244802	N	N	0	N	00	N
55	20241023	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-80	5	-2.56	2416818450	783896	18.01	3060	3175	3005	4065	2195	3130	3083.09	0.48	0	77172	3793	3461	3258	2926	2723	3360	2825	255	935	500	2000	5	1	51057455	1557	-3.50	5.81	12	1.54	-872.00	525.00	4415	20241004	-30.92	1351	20240805	125.76	4415	-30.92	20241004	1351	125.76	20240805	4415	-30.92	20241004	1351	125.76	20240805	0.48	N	049180	500	255 억		244802	N	N	0	N	00	N
56	20241023	090530	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	20	2	0.64	514730385	165763	3.81	3060	3175	3040	4065	2195	3130	3105.22	0.48	0	42247	3793	3461	3258	2926	2723	3360	2825	255	935	500	2000	5	1	51057455	1608	-3.61	6.00	12	0.32	-872.00	525.00	4415	20241004	-28.65	1351	20240805	133.16	4415	-28.65	20241004	1351	133.16	20240805	4415	-28.65	20241004	1351	133.16	20240805	0.48	N	049180	500	255 억		244802	N	N	0	N	00	N
57	20241022	160522	54	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-460	5	-12.81	13726752065	4313159	352.73	3575	3590	3055	4665	2515	3590	3182.50	1.43	0	-485674	3733	3661	3618	3546	3503	3640	3525	255	1075	500	2290	5	1	51057455	1598	-3.59	5.96	12	8.45	-872.00	525.00	4415	20241004	-29.11	1351	20240805	131.68	4415	-29.11	20241004	1351	131.68	20240805	4415	-29.11	20241004	1351	131.68	20240805	0.48	N	049180	500	255 억		730477	N	N	0	N	01	N
58	20241022	150529	54	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-515	5	-14.35	13135727775	4123202	337.19	3575	3590	3055	4665	2515	3590	3185.76	1.43	0	-492783	3733	3661	3618	3546	3503	3640	3525	255	1075	500	2290	5	1	51057455	1570	-3.53	5.86	12	8.08	-872.00	525.00	4415	20241004	-30.35	1351	20240805	127.61	4415	-30.35	20241004	1351	127.61	20240805	4415	-30.35	20241004	1351	127.61	20240805	0.48	N	049180	500	255 억		730477	N	N	0	N	01	N
59	20241022	140530	54	100.00	KOSDAQ		제약	N	N	N	N		N	3090	-500	5	-13.93	12026448105	3763053	307.74	3575	3590	3055	4665	2515	3590	3195.88	1.43	0	-511426	3733	3661	3618	3546	3503	3640	3525	255	1075	500	2290	5	1	51057455	1578	-3.54	5.89	12	7.37	-872.00	525.00	4415	20241004	-30.01	1351	20240805	128.72	4415	-30.01	20241004	1351	128.72	20240805	4415	-30.01	20241004	1351	128.72	20240805	0.48	N	049180	500	255 억		730477	N	N	0	N	01	N
60	20241022	130529	54	100.00	KOSDAQ		제약	N	N	N	N		N	3165	-425	5	-11.84	11322677350	3536862	289.24	3575	3590	3055	4665	2515	3590	3201.28	1.43	0	-500575	3733	3661	3618	3546	3503	3640	3525	255	1075	500	2290	5	1	51057455	1616	-3.63	6.03	12	6.93	-872.00	525.00	4415	20241004	-28.31	1351	20240805	134.27	4415	-28.31	20241004	1351	134.27	20240805	4415	-28.31	20241004	1351	134.27	20240805	0.48	N	049180	500	255 억		730477	N	N	0	N	01	N
61	20241022	120528	54	100.00	KOSDAQ		제약	N	N	N	N		N	3165	-425	5	-11.84	10249449765	3201544	261.82	3575	3590	3055	4665	2515	3590	3201.35	1.43	0	-443932	3733	3661	3618	3546	3503	3640	3525	255	1075	500	2290	5	1	51057455	1616	-3.63	6.03	12	6.27	-872.00	525.00	4415	20241004	-28.31	1351	20240805	134.27	4415	-28.31	20241004	1351	134.27	20240805	4415	-28.31	20241004	1351	134.27	20240805	0.48	N	049180	500	255 억		730477	N	N	0	N	01	N
62	20241022	110526	54	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-445	5	-12.40	9565209515	2984167	244.04	3575	3590	3055	4665	2515	3590	3205.25	1.43	0	-420146	3733	3661	3618	3546	3503	3640	3525	255	1075	500	2290	5	1	51057455	1606	-3.61	5.99	12	5.84	-872.00	525.00	4415	20241004	-28.77	1351	20240805	132.79	4415	-28.77	20241004	1351	132.79	20240805	4415	-28.77	20241004	1351	132.79	20240805	0.48	N	049180	500	255 억		730477	N	N	0	N	01	N
63	20241022	100527	54	100.00	KOSDAQ		제약	N	N	N	N		N	3165	-425	5	-11.84	8296040620	2578965	210.91	3575	3590	3055	4665	2515	3590	3216.74	1.43	0	-387396	3733	3661	3618	3546	3503	3640	3525	255	1075	500	2290	5	1	51057455	1616	-3.63	6.03	12	5.05	-872.00	525.00	4415	20241004	-28.31	1351	20240805	134.27	4415	-28.31	20241004	1351	134.27	20240805	4415	-28.31	20241004	1351	134.27	20240805	0.48	N	049180	500	255 억		730477	N	N	0	N	01	N
64	20241022	090526	54	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-165	5	-4.60	1262024040	365186	29.86	3575	3590	3380	4665	2515	3590	3455.65	1.43	0	-49567	3733	3661	3618	3546	3503	3640	3525	255	1075	500	2290	5	1	51057455	1749	-3.93	6.52	12	0.72	-872.00	525.00	4415	20241004	-22.42	1351	20240805	153.52	4415	-22.42	20241004	1351	153.52	20240805	4415	-22.42	20241004	1351	153.52	20240805	0.48	N	049180	500	255 억		730477	N	N	0	N	01	N
65	20241021	160522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-140	5	-3.75	4269285685	1180367	61.47	3625	3690	3575	4845	2615	3730	3616.90	1.53	0	-48607	3910	3820	3685	3595	3460	3842	3617	255	1115	500	0	5	1	51057455	1833	-4.12	6.84	12	2.31	-872.00	525.00	4415	20241004	-18.69	1351	20240805	165.73	4415	-18.69	20241004	1351	165.73	20240805	4415	-18.69	20241004	1351	165.73	20240805	0.49	N	049180	500	255 억		778703	N	N	0	N	02	N
66	20241021	150526	53	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-130	5	-3.49	3854967370	1065230	55.47	3625	3690	3575	4845	2615	3730	3618.85	1.53	0	-41520	3910	3820	3685	3595	3460	3842	3617	255	1115	500	0	5	1	51057455	1838	-4.13	6.86	12	2.09	-872.00	525.00	4415	20241004	-18.46	1351	20240805	166.47	4415	-18.46	20241004	1351	166.47	20240805	4415	-18.46	20241004	1351	166.47	20240805	0.49	N	049180	500	255 억		778703	N	N	0	N	02	N
67	20241021	140527	53	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-55	5	-1.47	3327578675	919979	47.91	3625	3690	3575	4845	2615	3730	3616.96	1.53	0	-44775	3910	3820	3685	3595	3460	3842	3617	255	1115	500	0	5	1	51057455	1876	-4.21	7.00	12	1.80	-872.00	525.00	4415	20241004	-16.76	1351	20240805	172.02	4415	-16.76	20241004	1351	172.02	20240805	4415	-16.76	20241004	1351	172.02	20240805	0.49	N	049180	500	255 억		778703	N	N	0	N	02	N
68	20241021	130525	53	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-125	5	-3.35	2673939885	740968	38.58	3625	3670	3575	4845	2615	3730	3608.63	1.53	0	-44984	3910	3820	3685	3595	3460	3842	3617	255	1115	500	0	5	1	51057455	1841	-4.13	6.87	12	1.45	-872.00	525.00	4415	20241004	-18.35	1351	20240805	166.84	4415	-18.35	20241004	1351	166.84	20240805	4415	-18.35	20241004	1351	166.84	20240805	0.49	N	049180	500	255 억		778703	N	N	0	N	02	N
69	20241021	120526	53	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-130	5	-3.49	2413658545	668720	34.82	3625	3670	3575	4845	2615	3730	3609.28	1.53	0	-44984	3910	3820	3685	3595	3460	3842	3617	255	1115	500	0	5	1	51057455	1838	-4.13	6.86	12	1.31	-872.00	525.00	4415	20241004	-18.46	1351	20240805	166.47	4415	-18.46	20241004	1351	166.47	20240805	4415	-18.46	20241004	1351	166.47	20240805	0.49	N	049180	500	255 억		778703	N	N	0	N	02	N
70	20241021	110523	53	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-115	5	-3.08	2051548325	568239	29.59	3625	3670	3575	4845	2615	3730	3610.26	1.53	0	-41703	3910	3820	3685	3595	3460	3842	3617	255	1115	500	0	5	1	51057455	1846	-4.15	6.89	12	1.11	-872.00	525.00	4415	20241004	-18.12	1351	20240805	167.58	4415	-18.12	20241004	1351	167.58	20240805	4415	-18.12	20241004	1351	167.58	20240805	0.49	N	049180	500	255 억		778703	N	N	0	N	02	N
71	20241021	100525	53	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-75	5	-2.01	1412324625	391325	20.38	3625	3660	3575	4845	2615	3730	3608.93	1.53	0	-41928	3910	3820	3685	3595	3460	3842	3617	255	1115	500	0	5	1	51057455	1866	-4.19	6.96	12	0.77	-872.00	525.00	4415	20241004	-17.21	1351	20240805	170.54	4415	-17.21	20241004	1351	170.54	20240805	4415	-17.21	20241004	1351	170.54	20240805	0.49	N	049180	500	255 억		778703	N	N	0	N	02	N
72	20241021	090523	53	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-130	5	-3.49	466323725	129405	6.74	3625	3645	3575	4845	2615	3730	3603.11	1.53	0	-3500	3910	3820	3685	3595	3460	3842	3617	255	1115	500	0	5	1	51057455	1838	-4.13	6.86	12	0.25	-872.00	525.00	4415	20241004	-18.46	1351	20240805	166.47	4415	-18.46	20241004	1351	166.47	20240805	4415	-18.46	20241004	1351	166.47	20240805	0.49	N	049180	500	255 억		778703	N	N	0	N	02	N
73	20241018	160522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-90	5	-2.36	6923243270	1892457	53.98	3730	3775	3550	4965	2675	3820	3658.25	1.75	0	-119034	4020	3920	3725	3625	3430	3970	3675	255	1145	500	0	5	1	51057455	1904	-4.28	7.10	12	3.71	-872.00	525.00	4415	20241004	-15.52	1351	20240805	176.09	4415	-15.52	20241004	1351	176.09	20240805	4415	-15.52	20241004	1351	176.09	20240805	0.49	N	049180	500	255 억		895957	N	N	0	N	02	N
74	20241018	150535	53	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-105	5	-2.75	6251752660	1713163	48.86	3730	3755	3550	4965	2675	3820	3649.17	1.75	0	-130716	4020	3920	3725	3625	3430	3970	3675	255	1145	500	0	5	1	51057455	1897	-4.26	7.08	12	3.36	-872.00	525.00	4415	20241004	-15.86	1351	20240805	174.98	4415	-15.86	20241004	1351	174.98	20240805	4415	-15.86	20241004	1351	174.98	20240805	0.49	N	049180	500	255 억		895957	N	N	0	N	02	N
75	20241018	140538	53	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-180	5	-4.71	5258472380	1444823	41.21	3730	3755	3550	4965	2675	3820	3639.43	1.75	0	-143260	4020	3920	3725	3625	3430	3970	3675	255	1145	500	0	5	1	51057455	1858	-4.17	6.93	12	2.83	-872.00	525.00	4415	20241004	-17.55	1351	20240805	169.43	4415	-17.55	20241004	1351	169.43	20240805	4415	-17.55	20241004	1351	169.43	20240805	0.49	N	049180	500	255 억		895957	N	N	0	N	02	N
76	20241018	130526	53	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-210	5	-5.50	4741645230	1302502	37.15	3730	3755	3550	4965	2675	3820	3640.30	1.75	0	-144323	4020	3920	3725	3625	3430	3970	3675	255	1145	500	0	5	1	51057455	1843	-4.14	6.88	12	2.55	-872.00	525.00	4415	20241004	-18.23	1351	20240805	167.21	4415	-18.23	20241004	1351	167.21	20240805	4415	-18.23	20241004	1351	167.21	20240805	0.49	N	049180	500	255 억		895957	N	N	0	N	02	N
77	20241018	120532	53	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-250	5	-6.54	4207100485	1154437	32.93	3730	3755	3550	4965	2675	3820	3644.17	1.75	0	-137952	4020	3920	3725	3625	3430	3970	3675	255	1145	500	0	5	1	51057455	1823	-4.09	6.80	12	2.26	-872.00	525.00	4415	20241004	-19.14	1351	20240805	164.25	4415	-19.14	20241004	1351	164.25	20240805	4415	-19.14	20241004	1351	164.25	20240805	0.49	N	049180	500	255 억		895957	N	N	0	N	02	N
78	20241018	110529	53	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-195	5	-5.10	3252558155	888630	25.35	3730	3755	3615	4965	2675	3820	3660.05	1.75	0	-120916	4020	3920	3725	3625	3430	3970	3675	255	1145	500	0	5	1	51057455	1851	-4.16	6.90	12	1.74	-872.00	525.00	4415	20241004	-17.89	1351	20240805	168.32	4415	-17.89	20241004	1351	168.32	20240805	4415	-17.89	20241004	1351	168.32	20240805	0.49	N	049180	500	255 억		895957	N	N	0	N	02	N
79	20241018	100524	53	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-190	5	-4.97	2724987845	743294	21.20	3730	3755	3615	4965	2675	3820	3665.93	1.75	0	-116993	4020	3920	3725	3625	3430	3970	3675	255	1145	500	0	5	1	51057455	1853	-4.16	6.91	12	1.46	-872.00	525.00	4415	20241004	-17.78	1351	20240805	168.69	4415	-17.78	20241004	1351	168.69	20240805	4415	-17.78	20241004	1351	168.69	20240805	0.49	N	049180	500	255 억		895957	N	N	0	N	02	N
80	20241018	090525	53	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-100	5	-2.62	650499540	174978	4.99	3730	3755	3680	4965	2675	3820	3717.14	1.75	0	-25544	4020	3920	3725	3625	3430	3970	3675	255	1145	500	0	5	1	51057455	1899	-4.27	7.09	12	0.34	-872.00	525.00	4415	20241004	-15.74	1351	20240805	175.35	4415	-15.74	20241004	1351	175.35	20240805	4415	-15.74	20241004	1351	175.35	20240805	0.49	N	049180	500	255 억		895957	N	N	0	N	02	N
81	20241017	160523	53	100.00	KOSDAQ		제약	N	N	N	N		N	3820	205	2	5.67	12589324610	3404117	177.06	3635	3825	3530	4695	2535	3615	3697.76	1.36	0	184136	3928	3771	3653	3496	3378	3712	3437	255	1080	500	0	5	1	51057455	1950	-4.38	7.28	12	6.67	-872.00	525.00	4415	20241004	-13.48	1351	20240805	182.75	4415	-13.48	20241004	1351	182.75	20240805	4415	-13.48	20241004	1351	182.75	20240805	0.49	N	049180	500	255 억		692282	N	N	0	N	02	N
82	20241017	150525	53	100.00	KOSDAQ		제약	N	N	N	N		N	3720	105	2	2.90	11572696265	3135498	163.09	3635	3825	3530	4695	2535	3615	3690.87	1.36	0	202330	3928	3771	3653	3496	3378	3712	3437	255	1080	500	0	5	1	51057455	1899	-4.27	7.09	12	6.14	-872.00	525.00	4415	20241004	-15.74	1351	20240805	175.35	4415	-15.74	20241004	1351	175.35	20240805	4415	-15.74	20241004	1351	175.35	20240805	0.49	N	049180	500	255 억		692282	N	N	0	N	02	N
83	20241017	140525	53	100.00	KOSDAQ		제약	N	N	N	N		N	3800	185	2	5.12	9320721610	2534064	131.81	3635	3825	3530	4695	2535	3615	3678.18	1.36	0	179440	3928	3771	3653	3496	3378	3712	3437	255	1080	500	0	5	1	51057455	1940	-4.36	7.24	12	4.96	-872.00	525.00	4415	20241004	-13.93	1351	20240805	181.27	4415	-13.93	20241004	1351	181.27	20240805	4415	-13.93	20241004	1351	181.27	20240805	0.49	N	049180	500	255 억		692282	N	N	0	N	02	N
84	20241017	130523	53	100.00	KOSDAQ		제약	N	N	N	N		N	3630	15	2	0.41	5141265875	1419621	73.84	3635	3745	3530	4695	2535	3615	3621.58	1.36	0	136583	3928	3771	3653	3496	3378	3712	3437	255	1080	500	0	5	1	51057455	1853	-4.16	6.91	12	2.78	-872.00	525.00	4415	20241004	-17.78	1351	20240805	168.69	4415	-17.78	20241004	1351	168.69	20240805	4415	-17.78	20241004	1351	168.69	20240805	0.49	N	049180	500	255 억		692282	N	N	0	N	02	N
85	20241017	120526	53	100.00	KOSDAQ		제약	N	N	N	N		N	3630	15	2	0.41	4584545190	1266669	65.88	3635	3745	3530	4695	2535	3615	3619.37	1.36	0	135984	3928	3771	3653	3496	3378	3712	3437	255	1080	500	0	5	1	51057455	1853	-4.16	6.91	12	2.48	-872.00	525.00	4415	20241004	-17.78	1351	20240805	168.69	4415	-17.78	20241004	1351	168.69	20240805	4415	-17.78	20241004	1351	168.69	20240805	0.49	N	049180	500	255 억		692282	N	N	0	N	02	N
86	20241017	110525	53	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-5	5	-0.14	2192989095	614610	31.97	3635	3640	3530	4695	2535	3615	3568.07	1.36	0	111454	3928	3771	3653	3496	3378	3712	3437	255	1080	500	0	5	1	51057455	1843	-4.14	6.88	12	1.20	-872.00	525.00	4415	20241004	-18.23	1351	20240805	167.21	4415	-18.23	20241004	1351	167.21	20240805	4415	-18.23	20241004	1351	167.21	20240805	0.49	N	049180	500	255 억		692282	N	N	0	N	02	N
87	20241017	100527	53	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-35	5	-0.97	1482461170	415906	21.63	3635	3640	3530	4695	2535	3615	3564.36	1.36	0	64294	3928	3771	3653	3496	3378	3712	3437	255	1080	500	0	5	1	51057455	1828	-4.11	6.82	12	0.81	-872.00	525.00	4415	20241004	-18.91	1351	20240805	164.99	4415	-18.91	20241004	1351	164.99	20240805	4415	-18.91	20241004	1351	164.99	20240805	0.49	N	049180	500	255 억		692282	N	N	0	N	02	N
88	20241017	090522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-20	5	-0.55	439836845	123194	6.41	3635	3640	3530	4695	2535	3615	3570.12	1.36	0	30471	3928	3771	3653	3496	3378	3712	3437	255	1080	500	0	5	1	51057455	1836	-4.12	6.85	12	0.24	-872.00	525.00	4415	20241004	-18.57	1351	20240805	166.10	4415	-18.57	20241004	1351	166.10	20240805	4415	-18.57	20241004	1351	166.10	20240805	0.49	N	049180	500	255 억		692282	N	N	0	N	02	N
89	20241016	160520	53	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-45	5	-1.23	7021470585	1906523	107.14	3660	3810	3535	4755	2565	3660	3683.00	1.40	0	-21498	3890	3775	3695	3580	3500	3735	3540	255	1095	500	0	5	1	51057455	1846	-4.15	6.89	12	3.73	-872.00	525.00	4415	20241004	-18.12	1351	20240805	167.58	4415	-18.12	20241004	1351	167.58	20240805	4415	-18.12	20241004	1351	167.58	20240805	0.49	N	049180	500	255 억		713754	N	N	0	N	02	N
90	20241016	150523	53	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-60	5	-1.64	6791726690	1842696	103.55	3660	3810	3535	4755	2565	3660	3685.77	1.40	0	-20631	3890	3775	3695	3580	3500	3735	3540	255	1095	500	0	5	1	51057455	1838	-4.13	6.86	12	3.61	-872.00	525.00	4415	20241004	-18.46	1351	20240805	166.47	4415	-18.46	20241004	1351	166.47	20240805	4415	-18.46	20241004	1351	166.47	20240805	0.49	N	049180	500	255 억		713754	N	N	0	N	02	N
91	20241016	140523	53	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-20	5	-0.55	5849487815	1580882	88.84	3660	3810	3610	4755	2565	3660	3700.17	1.40	0	-19932	3890	3775	3695	3580	3500	3735	3540	255	1095	500	0	5	1	51057455	1858	-4.17	6.93	12	3.10	-872.00	525.00	4415	20241004	-17.55	1351	20240805	169.43	4415	-17.55	20241004	1351	169.43	20240805	4415	-17.55	20241004	1351	169.43	20240805	0.49	N	049180	500	255 억		713754	N	N	0	N	02	N
92	20241016	130522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3660	0	3	0.00	5153171290	1389590	78.09	3660	3810	3610	4755	2565	3660	3708.45	1.40	0	318	3890	3775	3695	3580	3500	3735	3540	255	1095	500	0	5	1	51057455	1869	-4.20	6.97	12	2.72	-872.00	525.00	4415	20241004	-17.10	1351	20240805	170.91	4415	-17.10	20241004	1351	170.91	20240805	4415	-17.10	20241004	1351	170.91	20240805	0.49	N	049180	500	255 억		713754	N	N	0	N	02	N
93	20241016	120521	53	100.00	KOSDAQ		제약	N	N	N	N		N	3695	35	2	0.96	4581714150	1234397	69.37	3660	3810	3610	4755	2565	3660	3711.75	1.40	0	793	3890	3775	3695	3580	3500	3735	3540	255	1095	500	0	5	1	51057455	1887	-4.24	7.04	12	2.42	-872.00	525.00	4415	20241004	-16.31	1351	20240805	173.50	4415	-16.31	20241004	1351	173.50	20240805	4415	-16.31	20241004	1351	173.50	20240805	0.49	N	049180	500	255 억		713754	N	N	0	N	02	N
94	20241016	110520	53	100.00	KOSDAQ		제약	N	N	N	N		N	3735	75	2	2.05	3968777030	1068782	60.06	3660	3810	3610	4755	2565	3660	3713.42	1.40	0	4156	3890	3775	3695	3580	3500	3735	3540	255	1095	500	0	5	1	51057455	1907	-4.28	7.11	12	2.09	-872.00	525.00	4415	20241004	-15.40	1351	20240805	176.46	4415	-15.40	20241004	1351	176.46	20240805	4415	-15.40	20241004	1351	176.46	20240805	0.49	N	049180	500	255 억		713754	N	N	0	N	02	N
95	20241016	100522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3740	80	2	2.19	3180022340	855906	48.10	3660	3810	3610	4755	2565	3660	3715.46	1.40	0	16365	3890	3775	3695	3580	3500	3735	3540	255	1095	500	0	5	1	51057455	1910	-4.29	7.12	12	1.68	-872.00	525.00	4415	20241004	-15.29	1351	20240805	176.83	4415	-15.29	20241004	1351	176.83	20240805	4415	-15.29	20241004	1351	176.83	20240805	0.49	N	049180	500	255 억		713754	N	N	0	N	02	N
96	20241016	090522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-35	5	-0.96	367882500	100869	5.67	3660	3660	3610	4755	2565	3660	3646.98	1.40	0	-13958	3890	3775	3695	3580	3500	3735	3540	255	1095	500	0	5	1	51057455	1851	-4.16	6.90	12	0.20	-872.00	525.00	4415	20241004	-17.89	1351	20240805	168.32	4415	-17.89	20241004	1351	168.32	20240805	4415	-17.89	20241004	1351	168.32	20240805	0.49	N	049180	500	255 억		713754	N	N	0	N	02	N
97	20241015	160517	53	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-55	5	-1.48	6472704155	1751047	95.65	3710	3810	3615	4825	2605	3715	3696.50	1.47	0	-32538	3878	3796	3678	3596	3478	3737	3537	254	1110	500	0	5	1	50877793	1862	-4.20	6.97	12	3.44	-872.00	525.00	4415	20241004	-17.10	1351	20240805	170.91	4415	-17.10	20241004	1351	170.91	20240805	4415	-17.10	20241004	1351	170.91	20240805	0.50	N	049180	500	254 억		746123	N	N	0	N	02	N
98	20241015	150523	53	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-35	5	-0.94	6081045040	1644222	89.81	3710	3810	3615	4825	2605	3715	3698.43	1.47	0	-11261	3878	3796	3678	3596	3478	3737	3537	254	1110	500	0	5	1	50877793	1872	-4.22	7.01	12	3.23	-872.00	525.00	4415	20241004	-16.65	1351	20240805	172.39	4415	-16.65	20241004	1351	172.39	20240805	4415	-16.65	20241004	1351	172.39	20240805	0.50	N	049180	500	254 억		746123	N	N	0	N	02	N
99	20241015	140522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-40	5	-1.08	5324995390	1438055	78.55	3710	3810	3615	4825	2605	3715	3702.91	1.47	0	1282	3878	3796	3678	3596	3478	3737	3537	254	1110	500	0	5	1	50877793	1870	-4.21	7.00	12	2.83	-872.00	525.00	4415	20241004	-16.76	1351	20240805	172.02	4415	-16.76	20241004	1351	172.02	20240805	4415	-16.76	20241004	1351	172.02	20240805	0.50	N	049180	500	254 억		746123	N	N	0	N	02	N
100	20241015	130521	53	100.00	KOSDAQ		제약	N	N	N	N		N	3730	15	2	0.40	4760863480	1285168	70.20	3710	3810	3615	4825	2605	3715	3704.47	1.47	0	-10555	3878	3796	3678	3596	3478	3737	3537	254	1110	500	0	5	1	50877793	1898	-4.28	7.10	12	2.53	-872.00	525.00	4415	20241004	-15.52	1351	20240805	176.09	4415	-15.52	20241004	1351	176.09	20240805	4415	-15.52	20241004	1351	176.09	20240805	0.50	N	049180	500	254 억		746123	N	N	0	N	02	N
101	20241015	120520	53	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-20	5	-0.54	2753620745	749784	40.96	3710	3730	3615	4825	2605	3715	3672.53	1.47	0	-966	3878	3796	3678	3596	3478	3737	3537	254	1110	500	0	5	1	50877793	1880	-4.24	7.04	12	1.47	-872.00	525.00	4415	20241004	-16.31	1351	20240805	173.50	4415	-16.31	20241004	1351	173.50	20240805	4415	-16.31	20241004	1351	173.50	20240805	0.50	N	049180	500	254 억		746123	N	N	0	N	02	N
102	20241015	110522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-30	5	-0.81	2290184160	624015	34.09	3710	3730	3615	4825	2605	3715	3670.05	1.47	0	-5921	3878	3796	3678	3596	3478	3737	3537	254	1110	500	0	5	1	50877793	1875	-4.23	7.02	12	1.23	-872.00	525.00	4415	20241004	-16.53	1351	20240805	172.76	4415	-16.53	20241004	1351	172.76	20240805	4415	-16.53	20241004	1351	172.76	20240805	0.50	N	049180	500	254 억		746123	N	N	0	N	02	N
103	20241015	100521	53	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-30	5	-0.81	1618037955	441593	24.12	3710	3730	3615	4825	2605	3715	3664.05	1.47	0	-3278	3878	3796	3678	3596	3478	3737	3537	254	1110	500	0	5	1	50877793	1875	-4.23	7.02	12	0.87	-872.00	525.00	4415	20241004	-16.53	1351	20240805	172.76	4415	-16.53	20241004	1351	172.76	20240805	4415	-16.53	20241004	1351	172.76	20240805	0.50	N	049180	500	254 억		746123	N	N	0	N	02	N
104	20241015	090519	53	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-65	5	-1.75	394783570	107981	5.90	3710	3710	3615	4825	2605	3715	3655.86	1.47	0	6278	3878	3796	3678	3596	3478	3737	3537	254	1110	500	0	5	1	50877793	1857	-4.19	6.95	12	0.21	-872.00	525.00	4415	20241004	-17.33	1351	20240805	170.17	4415	-17.33	20241004	1351	170.17	20240805	4415	-17.33	20241004	1351	170.17	20240805	0.50	N	049180	500	254 억		746123	N	N	0	N	02	N
105	20241014	160508	53	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-15	5	-0.40	6580616060	1802725	56.94	3730	3760	3560	4845	2615	3730	3650.13	1.69	0	-110260	3930	3830	3670	3570	3410	3880	3620	254	1115	500	0	5	1	50877793	1890	-4.26	7.08	12	3.54	-872.00	525.00	4415	20241004	-15.86	1351	20240805	174.98	4415	-15.86	20241004	1351	174.98	20240805	4415	-15.86	20241004	1351	174.98	20240805	0.50	N	049180	500	254 억		857374	N	N	0	N	02	N
106	20241014	150515	53	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-20	5	-0.54	6210505135	1702877	53.78	3730	3760	3560	4845	2615	3730	3646.89	1.69	0	-93751	3930	3830	3670	3570	3410	3880	3620	254	1115	500	0	5	1	50877793	1888	-4.25	7.07	12	3.35	-872.00	525.00	4415	20241004	-15.97	1351	20240805	174.61	4415	-15.97	20241004	1351	174.61	20240805	4415	-15.97	20241004	1351	174.61	20240805	0.50	N	049180	500	254 억		857374	N	N	0	N	02	N
107	20241014	140515	53	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-20	5	-0.54	5131939650	1413060	44.63	3730	3745	3560	4845	2615	3730	3631.55	1.69	0	-91857	3930	3830	3670	3570	3410	3880	3620	254	1115	500	0	5	1	50877793	1888	-4.25	7.07	12	2.78	-872.00	525.00	4415	20241004	-15.97	1351	20240805	174.61	4415	-15.97	20241004	1351	174.61	20240805	4415	-15.97	20241004	1351	174.61	20240805	0.50	N	049180	500	254 억		857374	N	N	0	N	02	N
108	20241014	130515	53	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-110	5	-2.95	4417294355	1218635	38.49	3730	3745	3560	4845	2615	3730	3624.48	1.69	0	-105055	3930	3830	3670	3570	3410	3880	3620	254	1115	500	0	5	1	50877793	1842	-4.15	6.90	12	2.40	-872.00	525.00	4415	20241004	-18.01	1351	20240805	167.95	4415	-18.01	20241004	1351	167.95	20240805	4415	-18.01	20241004	1351	167.95	20240805	0.50	N	049180	500	254 억		857374	N	N	0	N	02	N
109	20241014	120508	53	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-135	5	-3.62	3990743155	1100204	34.75	3730	3745	3560	4845	2615	3730	3626.95	1.69	0	-95781	3930	3830	3670	3570	3410	3880	3620	254	1115	500	0	5	1	50877793	1829	-4.12	6.85	12	2.16	-872.00	525.00	4415	20241004	-18.57	1351	20240805	166.10	4415	-18.57	20241004	1351	166.10	20240805	4415	-18.57	20241004	1351	166.10	20240805	0.50	N	049180	500	254 억		857374	N	N	0	N	02	N
110	20241014	110511	53	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-120	5	-3.22	3562093520	980637	30.97	3730	3745	3560	4845	2615	3730	3632.08	1.69	0	-97437	3930	3830	3670	3570	3410	3880	3620	254	1115	500	0	5	1	50877793	1837	-4.14	6.88	12	1.93	-872.00	525.00	4415	20241004	-18.23	1351	20240805	167.21	4415	-18.23	20241004	1351	167.21	20240805	4415	-18.23	20241004	1351	167.21	20240805	0.50	N	049180	500	254 억		857374	N	N	0	N	02	N
111	20241014	100510	53	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-115	5	-3.08	3032127755	833789	26.33	3730	3745	3560	4845	2615	3730	3636.17	1.69	0	-86408	3930	3830	3670	3570	3410	3880	3620	254	1115	500	0	5	1	50877793	1839	-4.15	6.89	12	1.64	-872.00	525.00	4415	20241004	-18.12	1351	20240805	167.58	4415	-18.12	20241004	1351	167.58	20240805	4415	-18.12	20241004	1351	167.58	20240805	0.50	N	049180	500	254 억		857374	N	N	0	N	02	N
112	20241014	090512	53	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-50	5	-1.34	643944340	173617	5.48	3730	3745	3665	4845	2615	3730	3708.56	1.69	0	-16416	3930	3830	3670	3570	3410	3880	3620	254	1115	500	0	5	1	50877793	1872	-4.22	7.01	12	0.34	-872.00	525.00	4415	20241004	-16.65	1351	20240805	172.39	4415	-16.65	20241004	1351	172.39	20240805	4415	-16.65	20241004	1351	172.39	20240805	0.50	N	049180	500	254 억		857374	N	N	0	N	02	N
113	20241011	160502	53	100.00	KOSDAQ		제약	N	N	N	N		N	3730	80	2	2.19	11341149675	3099045	122.82	3645	3770	3510	4745	2555	3650	3659.48	1.66	0	12198	3863	3756	3648	3541	3433	3810	3595	254	1095	500	0	5	1	50877793	1898	-4.28	7.10	12	6.09	-872.00	525.00	4415	20241004	-15.52	1351	20240805	176.09	4415	-15.52	20241004	1351	176.09	20240805	4415	-15.52	20241004	1351	176.09	20240805	0.51	N	049180	500	254 억		844182	N	N	0	N	02	N
114	20241011	150509	53	100.00	KOSDAQ		제약	N	N	N	N		N	3750	100	2	2.74	10489137080	2870407	113.76	3645	3770	3510	4745	2555	3650	3654.24	1.66	0	39811	3863	3756	3648	3541	3433	3810	3595	254	1095	500	0	5	1	50877793	1908	-4.30	7.14	12	5.64	-872.00	525.00	4415	20241004	-15.06	1351	20240805	177.57	4415	-15.06	20241004	1351	177.57	20240805	4415	-15.06	20241004	1351	177.57	20240805	0.51	N	049180	500	254 억		844182	N	N	0	N	02	N
115	20241011	140510	53	100.00	KOSDAQ		제약	N	N	N	N		N	3660	10	2	0.27	7902111705	2176431	86.26	3645	3720	3510	4745	2555	3650	3630.75	1.66	0	79452	3863	3756	3648	3541	3433	3810	3595	254	1095	500	0	5	1	50877793	1862	-4.20	6.97	12	4.28	-872.00	525.00	4415	20241004	-17.10	1351	20240805	170.91	4415	-17.10	20241004	1351	170.91	20240805	4415	-17.10	20241004	1351	170.91	20240805	0.51	N	049180	500	254 억		844182	N	N	0	N	02	N
116	20241011	130511	53	100.00	KOSDAQ		제약	N	N	N	N		N	3700	50	2	1.37	7074953470	1950947	77.32	3645	3720	3510	4745	2555	3650	3626.40	1.66	0	50597	3863	3756	3648	3541	3433	3810	3595	254	1095	500	0	5	1	50877793	1882	-4.24	7.05	12	3.83	-872.00	525.00	4415	20241004	-16.19	1351	20240805	173.87	4415	-16.19	20241004	1351	173.87	20240805	4415	-16.19	20241004	1351	173.87	20240805	0.51	N	049180	500	254 억		844182	N	N	0	N	02	N
117	20241011	120508	53	100.00	KOSDAQ		제약	N	N	N	N		N	3705	55	2	1.51	6005240110	1661443	65.85	3645	3710	3510	4745	2555	3650	3614.44	1.66	0	2897	3863	3756	3648	3541	3433	3810	3595	254	1095	500	0	5	1	50877793	1885	-4.25	7.06	12	3.27	-872.00	525.00	4415	20241004	-16.08	1351	20240805	174.24	4415	-16.08	20241004	1351	174.24	20240805	4415	-16.08	20241004	1351	174.24	20240805	0.51	N	049180	500	254 억		844182	N	N	0	N	02	N
118	20241011	110507	53	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-35	5	-0.96	4856881420	1348335	53.44	3645	3710	3510	4745	2555	3650	3602.08	1.66	0	-14510	3863	3756	3648	3541	3433	3810	3595	254	1095	500	0	5	1	50877793	1839	-4.15	6.89	12	2.65	-872.00	525.00	4415	20241004	-18.12	1351	20240805	167.58	4415	-18.12	20241004	1351	167.58	20240805	4415	-18.12	20241004	1351	167.58	20240805	0.51	N	049180	500	254 억		844182	N	N	0	N	02	N
119	20241011	100515	53	100.00	KOSDAQ		제약	N	N	N	N		N	3545	-105	5	-2.88	2682653750	751355	29.78	3645	3645	3510	4745	2555	3650	3570.27	1.66	0	-14482	3863	3756	3648	3541	3433	3810	3595	254	1095	500	0	5	1	50877793	1804	-4.07	6.75	12	1.48	-872.00	525.00	4415	20241004	-19.71	1351	20240805	162.40	4415	-19.71	20241004	1351	162.40	20240805	4415	-19.71	20241004	1351	162.40	20240805	0.51	N	049180	500	254 억		844182	N	N	0	N	02	N
120	20241011	090510	53	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-80	5	-2.19	609535435	169749	6.73	3645	3645	3545	4745	2555	3650	3590.29	1.66	0	-20450	3863	3756	3648	3541	3433	3810	3595	254	1095	500	0	5	1	50877793	1816	-4.09	6.80	12	0.33	-872.00	525.00	4415	20241004	-19.14	1351	20240805	164.25	4415	-19.14	20241004	1351	164.25	20240805	4415	-19.14	20241004	1351	164.25	20240805	0.51	N	049180	500	254 억		844182	N	N	0	N	02	N
121	20241010	160520	53	100.00	KOSDAQ		제약	N	N	N	N		N	3650	30	2	0.83	9010042285	2483128	48.71	3595	3755	3540	4705	2535	3620	3628.47	1.47	0	91837	3990	3805	3695	3510	3400	3750	3455	252	1085	500	0	5	1	50338807	1837	-4.19	6.95	12	4.93	-872.00	525.00	4415	20241004	-17.33	1351	20240805	170.17	4415	-17.33	20241004	1351	170.17	20240805	4415	-17.33	20241004	1351	170.17	20240805	0.52	N	049180	500	251 억		741490	N	N	0	N	02	N
122	20241010	150528	53	100.00	KOSDAQ		제약	N	N	N	N		N	3625	5	2	0.14	8624659155	2377219	46.63	3595	3755	3540	4705	2535	3620	3628.05	1.47	0	89591	3990	3805	3695	3510	3400	3750	3455	252	1085	500	0	5	1	50338807	1825	-4.16	6.90	12	4.72	-872.00	525.00	4415	20241004	-17.89	1351	20240805	168.32	4415	-17.89	20241004	1351	168.32	20240805	4415	-17.89	20241004	1351	168.32	20240805	0.52	N	049180	500	251 억		741490	N	N	0	N	02	N
123	20241010	140524	53	100.00	KOSDAQ		제약	N	N	N	N		N	3645	25	2	0.69	7780140520	2145392	42.09	3595	3755	3540	4705	2535	3620	3626.44	1.47	0	82112	3990	3805	3695	3510	3400	3750	3455	252	1085	500	0	5	1	50338807	1835	-4.18	6.94	12	4.26	-872.00	525.00	4415	20241004	-17.44	1351	20240805	169.80	4415	-17.44	20241004	1351	169.80	20240805	4415	-17.44	20241004	1351	169.80	20240805	0.52	N	049180	500	251 억		741490	N	N	0	N	02	N
124	20241010	130522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-55	5	-1.52	7064343790	1946755	38.19	3595	3755	3540	4705	2535	3620	3628.78	1.47	0	19107	3990	3805	3695	3510	3400	3750	3455	252	1085	500	0	5	1	50338807	1795	-4.09	6.79	12	3.87	-872.00	525.00	4415	20241004	-19.25	1351	20240805	163.88	4415	-19.25	20241004	1351	163.88	20240805	4415	-19.25	20241004	1351	163.88	20240805	0.52	N	049180	500	251 억		741490	N	N	0	N	02	N
125	20241010	120524	53	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-30	5	-0.83	6168288360	1695174	33.25	3595	3755	3555	4705	2535	3620	3638.74	1.47	0	17185	3990	3805	3695	3510	3400	3750	3455	252	1085	500	0	5	1	50338807	1807	-4.12	6.84	12	3.37	-872.00	525.00	4415	20241004	-18.69	1351	20240805	165.73	4415	-18.69	20241004	1351	165.73	20240805	4415	-18.69	20241004	1351	165.73	20240805	0.52	N	049180	500	251 억		741490	N	N	0	N	02	N
126	20241010	110522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-35	5	-0.97	5476550425	1503751	29.50	3595	3755	3555	4705	2535	3620	3641.93	1.47	0	15427	3990	3805	3695	3510	3400	3750	3455	252	1085	500	0	5	1	50338807	1805	-4.11	6.83	12	2.99	-872.00	525.00	4415	20241004	-18.80	1351	20240805	165.36	4415	-18.80	20241004	1351	165.36	20240805	4415	-18.80	20241004	1351	165.36	20240805	0.52	N	049180	500	251 억		741490	N	N	0	N	02	N
127	20241010	100522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3620	0	3	0.00	4276390455	1169589	22.94	3595	3755	3590	4705	2535	3620	3656.32	1.47	0	8415	3990	3805	3695	3510	3400	3750	3455	252	1085	500	0	5	1	50338807	1822	-4.15	6.90	12	2.32	-872.00	525.00	4415	20241004	-18.01	1351	20240805	167.95	4415	-18.01	20241004	1351	167.95	20240805	4415	-18.01	20241004	1351	167.95	20240805	0.52	N	049180	500	251 억		741490	N	N	0	N	02	N
128	20241010	090522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3650	30	2	0.83	703194585	194276	3.81	3595	3660	3590	4705	2535	3620	3619.56	1.47	0	29009	3990	3805	3695	3510	3400	3750	3455	252	1085	500	0	5	1	50338807	1837	-4.19	6.95	12	0.39	-872.00	525.00	4415	20241004	-17.33	1351	20240805	170.17	4415	-17.33	20241004	1351	170.17	20240805	4415	-17.33	20241004	1351	170.17	20240805	0.52	N	049180	500	251 억		741490	N	N	0	N	02	N
129	20241008	160519	53	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-80	5	-2.16	18814138700	5040849	77.39	3660	3880	3585	4810	2590	3700	3732.42	1.47	0	-69891	4170	3935	3805	3570	3440	3870	3505	252	1110	500	0	5	1	50338807	1822	-4.15	6.90	12	10.01	-872.00	525.00	4415	20241004	-18.01	1351	20240805	167.95	4415	-18.01	20241004	1351	167.95	20240805	4415	-18.01	20241004	1351	167.95	20240805	0.52	N	049180	500	251 억		738957	N	N	0	N	02	N
130	20241008	150522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-75	5	-2.03	17945061555	4800281	73.70	3660	3880	3605	4810	2590	3700	3738.34	1.47	0	-63557	4170	3935	3805	3570	3440	3870	3505	252	1110	500	0	5	1	50338807	1825	-4.16	6.90	12	9.54	-872.00	525.00	4415	20241004	-17.89	1351	20240805	168.32	4415	-17.89	20241004	1351	168.32	20240805	4415	-17.89	20241004	1351	168.32	20240805	0.52	N	049180	500	251 억		738957	N	N	0	N	02	N
131	20241008	140521	53	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-80	5	-2.16	16871205960	4504722	69.16	3660	3880	3605	4810	2590	3700	3745.24	1.47	0	-56302	4170	3935	3805	3570	3440	3870	3505	252	1110	500	0	5	1	50338807	1822	-4.15	6.90	12	8.95	-872.00	525.00	4415	20241004	-18.01	1351	20240805	167.95	4415	-18.01	20241004	1351	167.95	20240805	4415	-18.01	20241004	1351	167.95	20240805	0.52	N	049180	500	251 억		738957	N	N	0	N	02	N
132	20241008	130520	53	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-30	5	-0.81	15595100985	4154205	63.78	3660	3880	3635	4810	2590	3700	3754.06	1.47	0	-46062	4170	3935	3805	3570	3440	3870	3505	252	1110	500	0	5	1	50338807	1847	-4.21	6.99	12	8.25	-872.00	525.00	4415	20241004	-16.87	1351	20240805	171.65	4415	-16.87	20241004	1351	171.65	20240805	4415	-16.87	20241004	1351	171.65	20240805	0.52	N	049180	500	251 억		738957	N	N	0	N	02	N
133	20241008	120521	53	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-20	5	-0.54	14266946745	3791719	58.22	3660	3880	3635	4810	2590	3700	3762.67	1.47	0	-21884	4170	3935	3805	3570	3440	3870	3505	252	1110	500	0	5	1	50338807	1852	-4.22	7.01	12	7.53	-872.00	525.00	4415	20241004	-16.65	1351	20240805	172.39	4415	-16.65	20241004	1351	172.39	20240805	4415	-16.65	20241004	1351	172.39	20240805	0.52	N	049180	500	251 억		738957	N	N	0	N	02	N
134	20241008	110520	53	100.00	KOSDAQ		제약	N	N	N	N		N	3785	85	2	2.30	12536063650	3327781	51.09	3660	3880	3635	4810	2590	3700	3767.11	1.47	0	-2993	4170	3935	3805	3570	3440	3870	3505	252	1110	500	0	5	1	50338807	1905	-4.34	7.21	12	6.61	-872.00	525.00	4415	20241004	-14.27	1351	20240805	180.16	4415	-14.27	20241004	1351	180.16	20240805	4415	-14.27	20241004	1351	180.16	20240805	0.52	N	049180	500	251 억		738957	N	N	0	N	02	N
135	20241008	100522	53	100.00	KOSDAQ		제약	N	N	N	N		N	3730	30	2	0.81	8370969925	2235935	34.33	3660	3825	3635	4810	2590	3700	3743.85	1.47	0	-22537	4170	3935	3805	3570	3440	3870	3505	252	1110	500	0	5	1	50338807	1878	-4.28	7.10	12	4.44	-872.00	525.00	4415	20241004	-15.52	1351	20240805	176.09	4415	-15.52	20241004	1351	176.09	20240805	4415	-15.52	20241004	1351	176.09	20240805	0.52	N	049180	500	251 억		738957	N	N	0	N	02	N
136	20241008	090520	53	100.00	KOSDAQ		제약	N	N	N	N		N	3765	65	2	1.76	1621571660	438479	6.73	3660	3765	3635	4810	2590	3700	3698.17	1.47	0	55761	4170	3935	3805	3570	3440	3870	3505	252	1110	500	0	5	1	50338807	1895	-4.32	7.17	12	0.87	-872.00	525.00	4415	20241004	-14.72	1351	20240805	178.68	4415	-14.72	20241004	1351	178.68	20240805	4415	-14.72	20241004	1351	178.68	20240805	0.52	N	049180	500	251 억		738957	N	N	0	N	02	N
137	20241007	160517	53	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-440	5	-10.63	24489419810	6393877	16.32	3995	4040	3675	5380	2900	4140	3830.34	1.70	0	-262149	4700	4420	4135	3855	3570	4560	3995	252	1240	500	0	5	1	50338807	1863	-4.24	7.05	12	12.70	-872.00	525.00	4415	20241004	-16.19	1351	20240805	173.87	4415	-16.19	20241004	1351	173.87	20240805	4415	-16.19	20241004	1351	173.87	20240805	0.52	N	049180	500	251 억		856447	N	N	0	N	02	N
138	20241007	150504	53	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-435	5	-10.51	23155022245	6034217	15.40	3995	4040	3675	5380	2900	4140	3837.23	1.70	0	-247481	4700	4420	4135	3855	3570	4560	3995	252	1240	500	0	5	1	50338807	1865	-4.25	7.06	12	11.99	-872.00	525.00	4415	20241004	-16.08	1351	20240805	174.24	4415	-16.08	20241004	1351	174.24	20240805	4415	-16.08	20241004	1351	174.24	20240805	0.52	N	049180	500	251 억		856447	N	N	0	N	02	N
139	20241007	140523	53	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-415	5	-10.02	21002010030	5454745	13.92	3995	4040	3705	5380	2900	4140	3850.16	1.70	0	-257426	4700	4420	4135	3855	3570	4560	3995	252	1240	500	0	5	1	50338807	1875	-4.27	7.10	12	10.84	-872.00	525.00	4415	20241004	-15.63	1351	20240805	175.72	4415	-15.63	20241004	1351	175.72	20240805	4415	-15.63	20241004	1351	175.72	20240805	0.52	N	049180	500	251 억		856447	N	N	0	N	02	N
140	20241007	130509	53	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-360	5	-8.70	19137626815	4956887	12.65	3995	4040	3735	5380	2900	4140	3860.75	1.70	0	-223761	4700	4420	4135	3855	3570	4560	3995	252	1240	500	0	5	1	50338807	1903	-4.33	7.20	12	9.85	-872.00	525.00	4415	20241004	-14.38	1351	20240805	179.79	4415	-14.38	20241004	1351	179.79	20240805	4415	-14.38	20241004	1351	179.79	20240805	0.52	N	049180	500	251 억		856447	N	N	0	N	02	N
141	20241007	120540	53	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-355	5	-8.57	17352966245	4483826	11.44	3995	4040	3735	5380	2900	4140	3870.05	1.70	0	-193961	4700	4420	4135	3855	3570	4560	3995	252	1240	500	0	5	1	50338807	1905	-4.34	7.21	12	8.91	-872.00	525.00	4415	20241004	-14.27	1351	20240805	180.16	4415	-14.27	20241004	1351	180.16	20240805	4415	-14.27	20241004	1351	180.16	20240805	0.52	N	049180	500	251 억		856447	N	N	0	N	02	N
142	20241007	110501	53	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-380	5	-9.18	15584571600	4013983	10.24	3995	4040	3735	5380	2900	4140	3882.49	1.70	0	-151824	4700	4420	4135	3855	3570	4560	3995	252	1240	500	0	5	1	50338807	1893	-4.31	7.16	12	7.97	-872.00	525.00	4415	20241004	-14.84	1351	20240805	178.31	4415	-14.84	20241004	1351	178.31	20240805	4415	-14.84	20241004	1351	178.31	20240805	0.52	N	049180	500	251 억		856447	N	N	0	N	02	N
143	20241007	100500	53	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-290	5	-7.00	10935074375	2793842	7.13	3995	4040	3820	5380	2900	4140	3913.89	1.70	0	-963	4700	4420	4135	3855	3570	4560	3995	252	1240	500	0	5	1	50338807	1938	-4.42	7.33	12	5.55	-872.00	525.00	4415	20241004	-12.80	1351	20240805	184.97	4415	-12.80	20241004	1351	184.97	20240805	4415	-12.80	20241004	1351	184.97	20240805	0.52	N	049180	500	251 억		856447	N	N	0	N	02	N
144	20241007	090442	53	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-125	5	-3.02	1950993570	487752	1.24	3995	4040	3965	5380	2900	4140	3999.62	1.70	0	14168	4700	4420	4135	3855	3570	4560	3995	252	1240	500	0	5	1	50338807	2021	-4.60	7.65	12	0.97	-872.00	525.00	4415	20241004	-9.06	1351	20240805	197.19	4415	-9.06	20241004	1351	197.19	20240805	4415	-9.06	20241004	1351	197.19	20240805	0.52	N	049180	500	251 억		856447	N	N	0	N	02	N
145	20241004	160446	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4140	300	2	7.81	159895794800	38887569	206.70	4000	4415	3850	4990	2690	3840	4111.70	0.85	0	377096	4480	4160	3520	3200	2560	4320	3360	252	1150	500	2450	5	1	50338807	2084	-4.75	7.89	12	77.25	-872.00	525.00	4415	20241004	-6.23	1351	20240805	206.44	4415	-6.23	20241004	1351	206.44	20240805	4415	-6.23	20241004	1351	206.44	20240805	0.53	N	049180	500	251 억		429105	N	N	0	N	00	N
146	20241004	150450	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4055	215	2	5.60	153121256530	37240345	197.94	4000	4415	3850	4990	2690	3840	4111.70	0.85	0	213974	4480	4160	3520	3200	2560	4320	3360	252	1150	500	2450	5	1	50338807	2041	-4.65	7.72	12	73.98	-872.00	525.00	4415	20241004	-8.15	1351	20240805	200.15	4415	-8.15	20241004	1351	200.15	20240805	4415	-8.15	20241004	1351	200.15	20240805	0.53	N	049180	500	251 억		429105	N	N	0	N	00	N
147	20241004	140451	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3965	125	2	3.26	144283995625	35021087	186.15	4000	4415	3850	4990	2690	3840	4119.92	0.85	0	-187111	4480	4160	3520	3200	2560	4320	3360	252	1150	500	2450	5	1	50338807	1996	-4.55	7.55	12	69.57	-872.00	525.00	4415	20241004	-10.19	1351	20240805	193.49	4415	-10.19	20241004	1351	193.49	20240805	4415	-10.19	20241004	1351	193.49	20240805	0.53	N	049180	500	251 억		429105	N	N	0	N	00	N
148	20241004	130451	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4015	175	2	4.56	137949689065	33439418	177.74	4000	4415	3850	4990	2690	3840	4125.36	0.85	0	-314408	4480	4160	3520	3200	2560	4320	3360	252	1150	500	2450	5	1	50338807	2021	-4.60	7.65	12	66.43	-872.00	525.00	4415	20241004	-9.06	1351	20240805	197.19	4415	-9.06	20241004	1351	197.19	20240805	4415	-9.06	20241004	1351	197.19	20240805	0.53	N	049180	500	251 억		429105	N	N	0	N	00	N
149	20241004	120449	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4115	275	2	7.16	131564473220	31860456	169.35	4000	4415	3850	4990	2690	3840	4129.40	0.85	0	-327597	4480	4160	3520	3200	2560	4320	3360	252	1150	500	2450	5	1	50338807	2071	-4.72	7.84	12	63.29	-872.00	525.00	4415	20241004	-6.80	1351	20240805	204.59	4415	-6.80	20241004	1351	204.59	20240805	4415	-6.80	20241004	1351	204.59	20240805	0.53	N	049180	500	251 억		429105	N	N	0	N	00	N
150	20241004	110449	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4130	290	2	7.55	122392445855	29619725	157.44	4000	4415	3850	4990	2690	3840	4132.13	0.85	0	-467847	4480	4160	3520	3200	2560	4320	3360	252	1150	500	2450	5	1	50338807	2079	-4.74	7.87	12	58.84	-872.00	525.00	4415	20241004	-6.46	1351	20240805	205.70	4415	-6.46	20241004	1351	205.70	20240805	4415	-6.46	20241004	1351	205.70	20240805	0.53	N	049180	500	251 억		429105	N	N	0	N	00	N
151	20241004	100445	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4215	375	2	9.77	98961104490	23978529	127.45	4000	4415	3850	4990	2690	3840	4127.07	0.85	0	-496289	4480	4160	3520	3200	2560	4320	3360	252	1150	500	2450	5	1	50338807	2122	-4.83	8.03	12	47.63	-872.00	525.00	4415	20241004	-4.53	1351	20240805	211.99	4415	-4.53	20241004	1351	211.99	20240805	4415	-4.53	20241004	1351	211.99	20240805	0.53	N	049180	500	251 억		429105	N	N	0	N	00	N
152	20241004	090445	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4010	170	2	4.43	16979791150	4281264	22.76	4000	4100	3850	4990	2690	3840	3966.07	0.85	0	-66743	4480	4160	3520	3200	2560	4320	3360	252	1150	500	2450	5	1	50338807	2019	-4.60	7.64	12	8.50	-872.00	525.00	4100	20241004	-2.20	1351	20240805	196.82	4100	-2.20	20241004	1351	196.82	20240805	4100	-2.20	20241004	1351	196.82	20240805	0.53	N	049180	500	251 억		429105	N	N	0	N	00	N
153	20241002	160443	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	885	1	29.95	67941540705	18811327	850.32	2955	3840	2880	3840	2070	2955	3611.75	0.52	0	84158	3345	3150	3040	2845	2735	3095	2790	252	885	500	1890	5	1	50338807	1933	-4.40	7.31	12	37.37	-872.00	525.00	3985	20240912	-3.64	1351	20240805	184.23	3985	-3.64	20240912	1351	184.23	20240805	3985	-3.64	20240912	1351	184.23	20240805	0.53	N	049180	500	251 억		262099	N	N	0	N	00	N
154	20241002	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	885	1	29.95	67855597665	18788946	849.30	2955	3840	2880	3840	2070	2955	3611.48	0.52	0	83950	3345	3150	3040	2845	2735	3095	2790	252	885	500	1890	5	1	50338807	1933	-4.40	7.31	12	37.32	-872.00	525.00	3985	20240912	-3.64	1351	20240805	184.23	3985	-3.64	20240912	1351	184.23	20240805	3985	-3.64	20240912	1351	184.23	20240805	0.53	N	049180	500	251 억		262099	N	N	0	N	00	N
155	20241002	140450	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	885	1	29.95	67249161825	18631020	842.16	2955	3840	2880	3840	2070	2955	3609.54	0.52	0	82648	3345	3150	3040	2845	2735	3095	2790	252	885	500	1890	5	1	50338807	1933	-4.40	7.31	12	37.01	-872.00	525.00	3985	20240912	-3.64	1351	20240805	184.23	3985	-3.64	20240912	1351	184.23	20240805	3985	-3.64	20240912	1351	184.23	20240805	0.53	N	049180	500	251 억		262099	N	N	0	N	00	N
156	20241002	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	885	1	29.95	62476334005	17387082	785.94	2955	3840	2880	3840	2070	2955	3593.28	0.52	0	-37180	3345	3150	3040	2845	2735	3095	2790	252	885	500	1890	5	1	50338807	1933	-4.40	7.31	12	34.54	-872.00	525.00	3985	20240912	-3.64	1351	20240805	184.23	3985	-3.64	20240912	1351	184.23	20240805	3985	-3.64	20240912	1351	184.23	20240805	0.53	N	049180	500	251 억		262099	N	N	0	N	00	N
157	20241002	120443	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	885	1	29.95	62368272565	17358941	784.66	2955	3840	2880	3840	2070	2955	3592.88	0.52	0	-37180	3345	3150	3040	2845	2735	3095	2790	252	885	500	1890	5	1	50338807	1933	-4.40	7.31	12	34.48	-872.00	525.00	3985	20240912	-3.64	1351	20240805	184.23	3985	-3.64	20240912	1351	184.23	20240805	3985	-3.64	20240912	1351	184.23	20240805	0.53	N	049180	500	251 억		262099	N	N	0	N	00	N
158	20241002	110438	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	885	1	29.95	61981550005	17258232	780.11	2955	3840	2880	3840	2070	2955	3591.44	0.52	0	-37180	3345	3150	3040	2845	2735	3095	2790	252	885	500	1890	5	1	50338807	1933	-4.40	7.31	12	34.28	-872.00	525.00	3985	20240912	-3.64	1351	20240805	184.23	3985	-3.64	20240912	1351	184.23	20240805	3985	-3.64	20240912	1351	184.23	20240805	0.53	N	049180	500	251 억		262099	N	N	0	N	00	N
159	20241002	100438	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	630	2	21.32	33197900240	9574032	432.77	2955	3695	2880	3840	2070	2955	3467.52	0.52	0	-178831	3345	3150	3040	2845	2735	3095	2790	252	885	500	1890	5	1	50338807	1805	-4.11	6.83	12	19.02	-872.00	525.00	3985	20240912	-10.04	1351	20240805	165.36	3985	-10.04	20240912	1351	165.36	20240805	3985	-10.04	20240912	1351	165.36	20240805	0.53	N	049180	500	251 억		262099	N	N	0	N	00	N
160	20241002	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	25	2	0.85	329336460	112496	5.09	2955	2985	2880	3840	2070	2955	2927.43	0.52	0	-25797	3345	3150	3040	2845	2735	3095	2790	252	885	500	1890	5	1	50338807	1500	-3.42	5.68	12	0.22	-872.00	525.00	3985	20240912	-25.22	1351	20240805	120.58	3985	-25.22	20240912	1351	120.58	20240805	3985	-25.22	20240912	1351	120.58	20240805	0.53	N	049180	500	251 억		262099	N	N	0	N	00	N