KissMeData/059210/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	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	35	2	0.85	750227735	181569	87.58	4100	4230	4035	5350	2885	4120	4131.81	6.35	0	-1229	4223	4171	4108	4056	3993	4197	4082	119	1230	500	2880	5	1	23862351	991	9.85	1.36	12	0.76	422.00	3055.00	5570	20240226	-25.40	3380	20231024	22.93	5570	-25.40	20240226	3590	15.74	20240905	5570	-25.40	20240226	3545	17.21	20231031	6.15	N	059210	500	119 억		1516447	N	N	44	N	00	N
3	20241031	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	60	2	1.46	684419080	165788	79.97	4100	4230	4035	5350	2885	4120	4128.28	6.35	0	-2281	4223	4171	4108	4056	3993	4197	4082	119	1230	500	2880	5	1	23862351	997	9.91	1.37	12	0.69	422.00	3055.00	5570	20240226	-24.96	3380	20231024	23.67	5570	-24.96	20240226	3590	16.43	20240905	5570	-24.96	20240226	3545	17.91	20231031	6.15	N	059210	500	119 억		1516447	N	N	0	N	00	N
4	20241031	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	20	2	0.49	423306110	103266	49.81	4100	4175	4035	5350	2885	4120	4099.18	6.35	0	-1616	4223	4171	4108	4056	3993	4197	4082	119	1230	500	2880	5	1	23862351	988	9.81	1.36	12	0.43	422.00	3055.00	5570	20240226	-25.67	3380	20231024	22.49	5570	-25.67	20240226	3590	15.32	20240905	5570	-25.67	20240226	3545	16.78	20231031	6.15	N	059210	500	119 억		1516447	N	N	0	N	00	N
5	20241031	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-5	5	-0.12	262094960	64402	31.07	4100	4120	4035	5350	2885	4120	4069.67	6.35	0	19536	4223	4171	4108	4056	3993	4197	4082	119	1230	500	2880	5	1	23862351	982	9.75	1.35	12	0.27	422.00	3055.00	5570	20240226	-26.12	3380	20231024	21.75	5570	-26.12	20240226	3590	14.62	20240905	5570	-26.12	20240226	3545	16.08	20231031	6.15	N	059210	500	119 억		1516447	N	N	0	N	00	N
6	20241031	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-40	5	-0.97	238433585	58618	28.28	4100	4120	4035	5350	2885	4120	4067.58	6.35	0	18230	4223	4171	4108	4056	3993	4197	4082	119	1230	500	2880	5	1	23862351	974	9.67	1.34	12	0.25	422.00	3055.00	5570	20240226	-26.75	3380	20231024	20.71	5570	-26.75	20240226	3590	13.65	20240905	5570	-26.75	20240226	3545	15.09	20231031	6.15	N	059210	500	119 억		1516447	N	N	0	N	00	N
7	20241031	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-45	5	-1.09	221288825	54413	26.25	4100	4120	4035	5350	2885	4120	4066.84	6.35	0	17834	4223	4171	4108	4056	3993	4197	4082	119	1230	500	2880	5	1	23862351	972	9.66	1.33	12	0.23	422.00	3055.00	5570	20240226	-26.84	3380	20231024	20.56	5570	-26.84	20240226	3590	13.51	20240905	5570	-26.84	20240226	3545	14.95	20231031	6.15	N	059210	500	119 억		1516447	N	N	0	N	00	N
8	20241031	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-40	5	-0.97	189110940	46517	22.44	4100	4120	4035	5350	2885	4120	4065.42	6.35	0	17776	4223	4171	4108	4056	3993	4197	4082	119	1230	500	2880	5	1	23862351	974	9.67	1.34	12	0.19	422.00	3055.00	5570	20240226	-26.75	3380	20231024	20.71	5570	-26.75	20240226	3590	13.65	20240905	5570	-26.75	20240226	3545	15.09	20231031	6.15	N	059210	500	119 억		1516447	N	N	0	N	00	N
9	20241031	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-60	5	-1.46	102026405	25183	12.15	4100	4100	4035	5350	2885	4120	4051.40	6.35	0	16495	4223	4171	4108	4056	3993	4197	4082	119	1230	500	2880	5	1	23862351	969	9.62	1.33	12	0.11	422.00	3055.00	5570	20240226	-27.11	3380	20231024	20.12	5570	-27.11	20240226	3590	13.09	20240905	5570	-27.11	20240226	3545	14.53	20231031	6.15	N	059210	500	119 억		1516447	N	N	0	N	00	N
10	20241030	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	5	2	0.12	850383560	207263	55.49	4090	4160	4045	5340	2885	4115	4102.92	6.18	0	42920	4331	4222	4051	3942	3771	4277	3997	119	1225	500	2880	5	1	23862351	983	9.76	1.35	12	0.87	422.00	3055.00	5570	20240226	-26.03	3380	20231024	21.89	5570	-26.03	20240226	3590	14.76	20240905	5570	-26.03	20240226	3545	16.22	20231031	6.11	N	059210	500	119 억		1473880	N	N	0	N	00	N
11	20241030	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-20	5	-0.49	819071535	199620	53.44	4090	4160	4045	5340	2885	4115	4103.15	6.18	0	43806	4331	4222	4051	3942	3771	4277	3997	119	1225	500	2880	5	1	23862351	977	9.70	1.34	12	0.84	422.00	3055.00	5570	20240226	-26.48	3380	20231024	21.15	5570	-26.48	20240226	3590	14.07	20240905	5570	-26.48	20240226	3545	15.51	20231031	6.11	N	059210	500	119 억		1473880	N	N	0	N	00	N
12	20241030	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-40	5	-0.97	741393745	180570	48.34	4090	4160	4045	5340	2885	4115	4105.85	6.18	0	43555	4331	4222	4051	3942	3771	4277	3997	119	1225	500	2880	5	1	23862351	972	9.66	1.33	12	0.76	422.00	3055.00	5570	20240226	-26.84	3380	20231024	20.56	5570	-26.84	20240226	3590	13.51	20240905	5570	-26.84	20240226	3545	14.95	20231031	6.11	N	059210	500	119 억		1473880	N	N	0	N	00	N
13	20241030	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	0	3	0.00	679083830	165308	44.26	4090	4160	4045	5340	2885	4115	4107.99	6.18	0	39563	4331	4222	4051	3942	3771	4277	3997	119	1225	500	2880	5	1	23862351	982	9.75	1.35	12	0.69	422.00	3055.00	5570	20240226	-26.12	3380	20231024	21.75	5570	-26.12	20240226	3590	14.62	20240905	5570	-26.12	20240226	3545	16.08	20231031	6.11	N	059210	500	119 억		1473880	N	N	0	N	00	N
14	20241030	120640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-50	5	-1.22	540027255	131312	35.15	4090	4160	4045	5340	2885	4115	4112.55	6.18	0	30613	4331	4222	4051	3942	3771	4277	3997	119	1225	500	2880	5	1	23862351	970	9.63	1.33	12	0.55	422.00	3055.00	5570	20240226	-27.02	3380	20231024	20.27	5570	-27.02	20240226	3590	13.23	20240905	5570	-27.02	20240226	3545	14.67	20231031	6.11	N	059210	500	119 억		1473880	N	N	0	N	00	N
15	20241030	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-10	5	-0.24	468498610	113778	30.46	4090	4160	4085	5340	2885	4115	4117.66	6.18	0	29809	4331	4222	4051	3942	3771	4277	3997	119	1225	500	2880	5	1	23862351	980	9.73	1.34	12	0.48	422.00	3055.00	5570	20240226	-26.30	3380	20231024	21.45	5570	-26.30	20240226	3590	14.35	20240905	5570	-26.30	20240226	3545	15.80	20231031	6.11	N	059210	500	119 억		1473880	N	N	0	N	00	N
16	20241030	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	15	2	0.36	410885265	99755	26.71	4090	4160	4085	5340	2885	4115	4118.95	6.18	0	27213	4331	4222	4051	3942	3771	4277	3997	119	1225	500	2880	5	1	23862351	986	9.79	1.35	12	0.42	422.00	3055.00	5570	20240226	-25.85	3380	20231024	22.19	5570	-25.85	20240226	3590	15.04	20240905	5570	-25.85	20240226	3545	16.50	20231031	6.11	N	059210	500	119 억		1473880	N	N	0	N	00	N
17	20241030	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	25	2	0.61	48754715	11839	3.17	4090	4150	4090	5340	2885	4115	4118.16	6.18	0	4150	4331	4222	4051	3942	3771	4277	3997	119	1225	500	2880	5	1	23862351	988	9.81	1.36	12	0.05	422.00	3055.00	5570	20240226	-25.67	3380	20231024	22.49	5570	-25.67	20240226	3590	15.32	20240905	5570	-25.67	20240226	3545	16.78	20231031	6.11	N	059210	500	119 억		1473880	N	N	0	N	00	N
18	20241029	160609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	195	2	4.97	1514805935	372261	202.89	3880	4160	3880	5090	2745	3920	4069.12	5.72	0	109721	4010	3965	3885	3840	3760	3987	3862	119	1170	500	2740	5	1	23862351	982	9.75	1.35	12	1.56	422.00	3055.00	5570	20240226	-26.12	3345	20231020	23.02	5570	-26.12	20240226	3590	14.62	20240905	5570	-26.12	20240226	3545	16.08	20231031	6.31	N	059210	500	119 억		1363926	N	N	0	N	00	N
19	20241029	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	225	2	5.74	1393815595	342946	186.91	3880	4160	3880	5090	2745	3920	4064.24	5.72	0	107215	4010	3965	3885	3840	3760	3987	3862	119	1170	500	2740	5	1	23862351	989	9.82	1.36	12	1.44	422.00	3055.00	5570	20240226	-25.58	3345	20231020	23.92	5570	-25.58	20240226	3590	15.46	20240905	5570	-25.58	20240226	3545	16.93	20231031	6.31	N	059210	500	119 억		1363926	N	N	0	N	00	N
20	20241029	140554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	180	2	4.59	905938860	224356	122.28	3880	4125	3880	5090	2745	3920	4037.95	5.72	0	46999	4010	3965	3885	3840	3760	3987	3862	119	1170	500	2740	5	1	23862351	978	9.72	1.34	12	0.94	422.00	3055.00	5570	20240226	-26.39	3345	20231020	22.57	5570	-26.39	20240226	3590	14.21	20240905	5570	-26.39	20240226	3545	15.66	20231031	6.31	N	059210	500	119 억		1363926	N	N	0	N	00	N
21	20241029	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	120	2	3.06	555591210	138718	75.60	3880	4090	3880	5090	2745	3920	4005.18	5.72	0	30506	4010	3965	3885	3840	3760	3987	3862	119	1170	500	2740	5	1	23862351	964	9.57	1.32	12	0.58	422.00	3055.00	5570	20240226	-27.47	3345	20231020	20.78	5570	-27.47	20240226	3590	12.53	20240905	5570	-27.47	20240226	3545	13.96	20231031	6.31	N	059210	500	119 억		1363926	N	N	0	N	00	N
22	20241029	120616	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	120	2	3.06	412954050	103443	56.38	3880	4090	3880	5090	2745	3920	3992.09	5.72	0	21026	4010	3965	3885	3840	3760	3987	3862	119	1170	500	2740	5	1	23862351	964	9.57	1.32	12	0.43	422.00	3055.00	5570	20240226	-27.47	3345	20231020	20.78	5570	-27.47	20240226	3590	12.53	20240905	5570	-27.47	20240226	3545	13.96	20231031	6.31	N	059210	500	119 억		1363926	N	N	0	N	00	N
23	20241029	110632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	30	2	0.77	157528730	39994	21.80	3880	3965	3880	5090	2745	3920	3938.81	5.72	0	1757	4010	3965	3885	3840	3760	3987	3862	119	1170	500	2740	5	1	23862351	943	9.36	1.29	12	0.17	422.00	3055.00	5570	20240226	-29.08	3345	20231020	18.09	5570	-29.08	20240226	3590	10.03	20240905	5570	-29.08	20240226	3545	11.42	20231031	6.31	N	059210	500	119 억		1363926	N	N	0	N	00	N
24	20241029	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	45	2	1.15	91143595	23187	12.64	3880	3965	3880	5090	2745	3920	3930.81	5.72	0	5670	4010	3965	3885	3840	3760	3987	3862	119	1170	500	2740	5	1	23862351	946	9.40	1.30	12	0.10	422.00	3055.00	5570	20240226	-28.82	3345	20231020	18.54	5570	-28.82	20240226	3590	10.45	20240905	5570	-28.82	20240226	3545	11.85	20231031	6.31	N	059210	500	119 억		1363926	N	N	0	N	00	N
25	20241028	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	65	2	1.69	714492845	183182	85.01	3805	3930	3805	5010	2700	3855	3900.45	5.43	0	68057	3998	3926	3868	3796	3738	3897	3767	119	1155	500	2690	5	1	23862351	935	9.29	1.28	12	0.77	422.00	3055.00	5570	20240226	-29.62	3345	20231020	17.19	5570	-29.62	20240226	3590	9.19	20240905	5570	-29.62	20240226	3545	10.58	20231031	6.32	N	059210	500	119 억		1296100	N	N	8	N	00	N
26	20241028	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	75	2	1.95	622531635	159633	74.08	3805	3930	3805	5010	2700	3855	3899.77	5.43	0	62260	3998	3926	3868	3796	3738	3897	3767	119	1155	500	2690	5	1	23862351	938	9.31	1.29	12	0.67	422.00	3055.00	5570	20240226	-29.44	3345	20231020	17.49	5570	-29.44	20240226	3590	9.47	20240905	5570	-29.44	20240226	3545	10.86	20231031	6.32	N	059210	500	119 억		1296100	N	N	8	N	00	N
27	20241028	140614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	40	2	1.04	359272935	92275	42.82	3805	3930	3805	5010	2700	3855	3893.50	5.43	0	20956	3998	3926	3868	3796	3738	3897	3767	119	1155	500	2690	5	1	23862351	929	9.23	1.27	12	0.39	422.00	3055.00	5570	20240226	-30.07	3345	20231020	16.44	5570	-30.07	20240226	3590	8.50	20240905	5570	-30.07	20240226	3545	9.87	20231031	6.32	N	059210	500	119 억		1296100	N	N	8	N	00	N
28	20241028	130610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	45	2	1.17	228026310	58487	27.14	3805	3930	3805	5010	2700	3855	3898.75	5.43	0	12224	3998	3926	3868	3796	3738	3897	3767	119	1155	500	2690	5	1	23862351	931	9.24	1.28	12	0.25	422.00	3055.00	5570	20240226	-29.98	3345	20231020	16.59	5570	-29.98	20240226	3590	8.64	20240905	5570	-29.98	20240226	3545	10.01	20231031	6.32	N	059210	500	119 억		1296100	N	N	8	N	00	N
29	20241028	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	45	2	1.17	214932730	55131	25.59	3805	3930	3805	5010	2700	3855	3898.58	5.43	0	11455	3998	3926	3868	3796	3738	3897	3767	119	1155	500	2690	5	1	23862351	931	9.24	1.28	12	0.23	422.00	3055.00	5570	20240226	-29.98	3345	20231020	16.59	5570	-29.98	20240226	3590	8.64	20240905	5570	-29.98	20240226	3545	10.01	20231031	6.32	N	059210	500	119 억		1296100	N	N	8	N	00	N
30	20241028	110522	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	55	2	1.43	143186245	36777	17.07	3805	3930	3805	5010	2700	3855	3893.36	5.43	0	8002	3998	3926	3868	3796	3738	3897	3767	119	1155	500	2690	5	1	23862351	933	9.27	1.28	12	0.15	422.00	3055.00	5570	20240226	-29.80	3345	20231020	16.89	5570	-29.80	20240226	3590	8.91	20240905	5570	-29.80	20240226	3545	10.30	20231031	6.32	N	059210	500	119 억		1296100	N	N	8	N	00	N
31	20241028	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	50	2	1.30	98554120	25386	11.78	3805	3925	3805	5010	2700	3855	3882.22	5.43	0	5770	3998	3926	3868	3796	3738	3897	3767	119	1155	500	2690	5	1	23862351	932	9.25	1.28	12	0.11	422.00	3055.00	5570	20240226	-29.89	3345	20231020	16.74	5570	-29.89	20240226	3590	8.77	20240905	5570	-29.89	20240226	3545	10.16	20231031	6.32	N	059210	500	119 억		1296100	N	N	8	N	00	N
32	20241028	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-5	5	-0.13	9402725	2462	1.14	3805	3850	3805	5010	2700	3855	3819.14	5.43	0	-64	3998	3926	3868	3796	3738	3897	3767	119	1155	500	2690	5	1	23862351	919	9.12	1.26	12	0.01	422.00	3055.00	5570	20240226	-30.88	3345	20231020	15.10	5570	-30.88	20240226	3590	7.24	20240905	5570	-30.88	20240226	3545	8.60	20231031	6.32	N	059210	500	119 억		1296100	N	N	8	N	00	N
33	20241025	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-60	5	-1.53	833485495	215252	89.73	3915	3940	3810	5080	2745	3915	3872.09	5.52	0	-26294	3988	3951	3898	3861	3808	3970	3880	119	1165	500	2740	5	1	23862351	920	9.14	1.26	12	0.90	422.00	3055.00	5570	20240226	-30.79	3345	20231020	15.25	5570	-30.79	20240226	3590	7.38	20240905	5570	-30.79	20240226	3495	10.30	20231026	6.46	N	059210	500	119 억		1316094	N	N	8	N	00	N
34	20241025	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-65	5	-1.66	725135410	187025	77.96	3915	3940	3810	5080	2745	3915	3877.16	5.52	0	-42847	3988	3951	3898	3861	3808	3970	3880	119	1165	500	2740	5	1	23862351	919	9.12	1.26	12	0.78	422.00	3055.00	5570	20240226	-30.88	3345	20231020	15.10	5570	-30.88	20240226	3590	7.24	20240905	5570	-30.88	20240226	3495	10.16	20231026	6.46	N	059210	500	119 억		1316094	N	N	42	N	00	N
35	20241025	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-65	5	-1.66	554389830	142549	59.42	3915	3940	3850	5080	2745	3915	3889.07	5.52	0	-22241	3988	3951	3898	3861	3808	3970	3880	119	1165	500	2740	5	1	23862351	919	9.12	1.26	12	0.60	422.00	3055.00	5570	20240226	-30.88	3345	20231020	15.10	5570	-30.88	20240226	3590	7.24	20240905	5570	-30.88	20240226	3495	10.16	20231026	6.46	N	059210	500	119 억		1316094	N	N	42	N	00	N
36	20241025	130612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-35	5	-0.89	454422870	116687	48.64	3915	3940	3860	5080	2745	3915	3894.33	5.52	0	-25131	3988	3951	3898	3861	3808	3970	3880	119	1165	500	2740	5	1	23862351	926	9.19	1.27	12	0.49	422.00	3055.00	5570	20240226	-30.34	3345	20231020	15.99	5570	-30.34	20240226	3590	8.08	20240905	5570	-30.34	20240226	3495	11.02	20231026	6.46	N	059210	500	119 억		1316094	N	N	42	N	00	N
37	20241025	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-40	5	-1.02	419009595	107583	44.85	3915	3940	3860	5080	2745	3915	3894.71	5.52	0	-25483	3988	3951	3898	3861	3808	3970	3880	119	1165	500	2740	5	1	23862351	925	9.18	1.27	12	0.45	422.00	3055.00	5570	20240226	-30.43	3345	20231020	15.84	5570	-30.43	20240226	3590	7.94	20240905	5570	-30.43	20240226	3495	10.87	20231026	6.46	N	059210	500	119 억		1316094	N	N	42	N	00	N
38	20241025	110607	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-40	5	-1.02	359728395	92311	38.48	3915	3940	3860	5080	2745	3915	3896.87	5.52	0	-28356	3988	3951	3898	3861	3808	3970	3880	119	1165	500	2740	5	1	23862351	925	9.18	1.27	12	0.39	422.00	3055.00	5570	20240226	-30.43	3345	20231020	15.84	5570	-30.43	20240226	3590	7.94	20240905	5570	-30.43	20240226	3495	10.87	20231026	6.46	N	059210	500	119 억		1316094	N	N	42	N	00	N
39	20241025	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-35	5	-0.89	255137370	65351	27.24	3915	3940	3870	5080	2745	3915	3904.07	5.52	0	-14559	3988	3951	3898	3861	3808	3970	3880	119	1165	500	2740	5	1	23862351	926	9.19	1.27	12	0.27	422.00	3055.00	5570	20240226	-30.34	3345	20231020	15.99	5570	-30.34	20240226	3590	8.08	20240905	5570	-30.34	20240226	3495	11.02	20231026	6.46	N	059210	500	119 억		1316094	N	N	42	N	00	N
40	20241025	090610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	10	2	0.26	13780250	3535	1.47	3915	3925	3885	5080	2745	3915	3896.92	5.52	0	-89	3988	3951	3898	3861	3808	3970	3880	119	1165	500	2740	5	1	23862351	937	9.30	1.28	12	0.01	422.00	3055.00	5570	20240226	-29.53	3345	20231020	17.34	5570	-29.53	20240226	3590	9.33	20240905	5570	-29.53	20240226	3495	12.30	20231026	6.46	N	059210	500	119 억		1316094	N	N	42	N	00	N
41	20241024	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-15	5	-0.38	917846220	236547	110.48	3900	3935	3845	5100	2755	3930	3880.19	5.31	0	48298	4020	3975	3915	3870	3810	3997	3892	119	1170	500	2750	5	1	23862351	934	9.28	1.28	12	0.99	422.00	3055.00	5570	20240226	-29.71	3345	20231020	17.04	5570	-29.71	20240226	3590	9.05	20240905	5570	-29.71	20240226	3380	15.83	20231024	6.63	N	059210	500	119 억		1267128	N	N	42	N	00	N
42	20241024	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-35	5	-0.89	867088425	223535	104.40	3900	3935	3845	5100	2755	3930	3878.98	5.31	0	48730	4020	3975	3915	3870	3810	3997	3892	119	1170	500	2750	5	1	23862351	929	9.23	1.27	12	0.94	422.00	3055.00	5570	20240226	-30.07	3345	20231020	16.44	5570	-30.07	20240226	3590	8.50	20240905	5570	-30.07	20240226	3380	15.24	20231024	6.63	N	059210	500	119 억		1267128	N	N	41	N	00	N
43	20241024	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-30	5	-0.76	768789220	198245	92.59	3900	3935	3845	5100	2755	3930	3877.98	5.31	0	43362	4020	3975	3915	3870	3810	3997	3892	119	1170	500	2750	5	1	23862351	931	9.24	1.28	12	0.83	422.00	3055.00	5570	20240226	-29.98	3345	20231020	16.59	5570	-29.98	20240226	3590	8.64	20240905	5570	-29.98	20240226	3380	15.38	20231024	6.63	N	059210	500	119 억		1267128	N	N	41	N	00	N
44	20241024	130603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-35	5	-0.89	719622340	185620	86.69	3900	3935	3845	5100	2755	3930	3876.86	5.31	0	39581	4020	3975	3915	3870	3810	3997	3892	119	1170	500	2750	5	1	23862351	929	9.23	1.27	12	0.78	422.00	3055.00	5570	20240226	-30.07	3345	20231020	16.44	5570	-30.07	20240226	3590	8.50	20240905	5570	-30.07	20240226	3380	15.24	20231024	6.63	N	059210	500	119 억		1267128	N	N	41	N	00	N
45	20241024	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	0	3	0.00	663281885	171136	79.93	3900	3935	3845	5100	2755	3930	3875.76	5.31	0	34464	4020	3975	3915	3870	3810	3997	3892	119	1170	500	2750	5	1	23862351	938	9.31	1.29	12	0.72	422.00	3055.00	5570	20240226	-29.44	3345	20231020	17.49	5570	-29.44	20240226	3590	9.47	20240905	5570	-29.44	20240226	3380	16.27	20231024	6.63	N	059210	500	119 억		1267128	N	N	41	N	00	N
46	20241024	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-45	5	-1.15	370877005	95665	44.68	3900	3935	3845	5100	2755	3930	3876.83	5.31	0	-6633	4020	3975	3915	3870	3810	3997	3892	119	1170	500	2750	5	1	23862351	927	9.21	1.27	12	0.40	422.00	3055.00	5570	20240226	-30.25	3345	20231020	16.14	5570	-30.25	20240226	3590	8.22	20240905	5570	-30.25	20240226	3380	14.94	20231024	6.63	N	059210	500	119 억		1267128	N	N	41	N	00	N
47	20241024	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-40	5	-1.02	224045800	57663	26.93	3900	3935	3860	5100	2755	3930	3885.43	5.31	0	-18259	4020	3975	3915	3870	3810	3997	3892	119	1170	500	2750	5	1	23862351	928	9.22	1.27	12	0.24	422.00	3055.00	5570	20240226	-30.16	3345	20231020	16.29	5570	-30.16	20240226	3590	8.36	20240905	5570	-30.16	20240226	3380	15.09	20231024	6.63	N	059210	500	119 억		1267128	N	N	41	N	00	N
48	20241024	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-30	5	-0.76	13040790	3351	1.57	3900	3900	3885	5100	2755	3930	3891.61	5.31	0	-579	4020	3975	3915	3870	3810	3997	3892	119	1170	500	2750	5	1	23862351	931	9.24	1.28	12	0.01	422.00	3055.00	5570	20240226	-29.98	3345	20231020	16.59	5570	-29.98	20240226	3590	8.64	20240905	5570	-29.98	20240226	3380	15.38	20231024	6.63	N	059210	500	119 억		1267128	N	N	41	N	00	N
49	20241023	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	10	2	0.26	819443280	210039	64.07	3920	3960	3855	5090	2745	3920	3901.33	5.30	0	2299	4133	4026	3968	3861	3803	3997	3832	119	1170	500	2740	5	1	23862351	938	9.31	1.29	12	0.88	422.00	3055.00	5570	20240226	-29.44	3345	20231020	17.49	5570	-29.44	20240226	3590	9.47	20240905	5570	-29.44	20240226	3380	16.27	20231024	6.48	N	059210	500	119 억		1265211	N	N	41	N	00	N
50	20241023	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	15	2	0.38	750436695	192442	58.71	3920	3960	3855	5090	2745	3920	3899.55	5.30	0	-8428	4133	4026	3968	3861	3803	3997	3832	119	1170	500	2740	5	1	23862351	939	9.32	1.29	12	0.81	422.00	3055.00	5570	20240226	-29.35	3345	20231020	17.64	5570	-29.35	20240226	3590	9.61	20240905	5570	-29.35	20240226	3380	16.42	20231024	6.48	N	059210	500	119 억		1265211	N	N	50	N	00	N
51	20241023	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-5	5	-0.13	630417515	161948	49.40	3920	3960	3855	5090	2745	3920	3892.72	5.30	0	-21579	4133	4026	3968	3861	3803	3997	3832	119	1170	500	2740	5	1	23862351	934	9.28	1.28	12	0.68	422.00	3055.00	5570	20240226	-29.71	3345	20231020	17.04	5570	-29.71	20240226	3590	9.05	20240905	5570	-29.71	20240226	3380	15.83	20231024	6.48	N	059210	500	119 억		1265211	N	N	50	N	00	N
52	20241023	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-50	5	-1.28	580224165	149056	45.47	3920	3960	3855	5090	2745	3920	3892.66	5.30	0	-19950	4133	4026	3968	3861	3803	3997	3832	119	1170	500	2740	5	1	23862351	923	9.17	1.27	12	0.62	422.00	3055.00	5570	20240226	-30.52	3345	20231020	15.70	5570	-30.52	20240226	3590	7.80	20240905	5570	-30.52	20240226	3380	14.50	20231024	6.48	N	059210	500	119 억		1265211	N	N	50	N	00	N
53	20241023	120605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-30	5	-0.77	533526090	137012	41.80	3920	3960	3855	5090	2745	3920	3894.01	5.30	0	-20847	4133	4026	3968	3861	3803	3997	3832	119	1170	500	2740	5	1	23862351	928	9.22	1.27	12	0.57	422.00	3055.00	5570	20240226	-30.16	3345	20231020	16.29	5570	-30.16	20240226	3590	8.36	20240905	5570	-30.16	20240226	3380	15.09	20231024	6.48	N	059210	500	119 억		1265211	N	N	50	N	00	N
54	20241023	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-40	5	-1.02	442675495	113730	34.69	3920	3960	3855	5090	2745	3920	3892.34	5.30	0	-19982	4133	4026	3968	3861	3803	3997	3832	119	1170	500	2740	5	1	23862351	926	9.19	1.27	12	0.48	422.00	3055.00	5570	20240226	-30.34	3345	20231020	15.99	5570	-30.34	20240226	3590	8.08	20240905	5570	-30.34	20240226	3380	14.79	20231024	6.48	N	059210	500	119 억		1265211	N	N	50	N	00	N
55	20241023	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-20	5	-0.51	176141970	45047	13.74	3920	3960	3885	5090	2745	3920	3910.18	5.30	0	1272	4133	4026	3968	3861	3803	3997	3832	119	1170	500	2740	5	1	23862351	931	9.24	1.28	12	0.19	422.00	3055.00	5570	20240226	-29.98	3345	20231020	16.59	5570	-29.98	20240226	3590	8.64	20240905	5570	-29.98	20240226	3380	15.38	20231024	6.48	N	059210	500	119 억		1265211	N	N	50	N	00	N
56	20241023	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	40	2	1.02	9638860	2447	0.75	3920	3960	3920	5090	2745	3920	3939.05	5.30	0	32	4133	4026	3968	3861	3803	3997	3832	119	1170	500	2740	5	1	23862351	945	9.38	1.30	12	0.01	422.00	3055.00	5570	20240226	-28.90	3345	20231020	18.39	5570	-28.90	20240226	3590	10.31	20240905	5570	-28.90	20240226	3380	17.16	20231024	6.48	N	059210	500	119 억		1265211	N	N	50	N	00	N
57	20241022	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-140	5	-3.45	1282908225	323916	136.38	4000	4075	3910	5270	2845	4060	3960.66	5.36	0	-14156	4186	4122	4036	3972	3886	4155	4005	119	1210	500	2840	5	1	23862351	935	9.29	1.28	12	1.36	422.00	3055.00	5570	20240226	-29.62	3345	20231020	17.19	5570	-29.62	20240226	3590	9.19	20240905	5570	-29.62	20240226	3380	15.98	20231024	6.49	N	059210	500	119 억		1278538	N	N	50	N	00	N
58	20241022	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-115	5	-2.83	1053991720	265630	111.84	4000	4075	3910	5270	2845	4060	3967.89	5.36	0	-20004	4186	4122	4036	3972	3886	4155	4005	119	1210	500	2840	5	1	23862351	941	9.35	1.29	12	1.11	422.00	3055.00	5570	20240226	-29.17	3345	20231020	17.94	5570	-29.17	20240226	3590	9.89	20240905	5570	-29.17	20240226	3380	16.72	20231024	6.49	N	059210	500	119 억		1278538	N	N	11	N	00	N
59	20241022	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-105	5	-2.59	981681935	247336	104.14	4000	4075	3910	5270	2845	4060	3969.02	5.36	0	-13834	4186	4122	4036	3972	3886	4155	4005	119	1210	500	2840	5	1	23862351	944	9.37	1.29	12	1.04	422.00	3055.00	5570	20240226	-28.99	3345	20231020	18.24	5570	-28.99	20240226	3590	10.17	20240905	5570	-28.99	20240226	3380	17.01	20231024	6.49	N	059210	500	119 억		1278538	N	N	11	N	00	N
60	20241022	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-95	5	-2.34	925920780	233242	98.20	4000	4075	3910	5270	2845	4060	3969.79	5.36	0	-10718	4186	4122	4036	3972	3886	4155	4005	119	1210	500	2840	5	1	23862351	946	9.40	1.30	12	0.98	422.00	3055.00	5570	20240226	-28.82	3345	20231020	18.54	5570	-28.82	20240226	3590	10.45	20240905	5570	-28.82	20240226	3380	17.31	20231024	6.49	N	059210	500	119 억		1278538	N	N	11	N	00	N
61	20241022	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-80	5	-1.97	850830465	214281	90.22	4000	4075	3910	5270	2845	4060	3970.63	5.36	0	-8583	4186	4122	4036	3972	3886	4155	4005	119	1210	500	2840	5	1	23862351	950	9.43	1.30	12	0.90	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3590	10.86	20240905	5570	-28.55	20240226	3380	17.75	20231024	6.49	N	059210	500	119 억		1278538	N	N	11	N	00	N
62	20241022	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-80	5	-1.97	653152330	164619	69.31	4000	4075	3910	5270	2845	4060	3967.66	5.36	0	-18383	4186	4122	4036	3972	3886	4155	4005	119	1210	500	2840	5	1	23862351	950	9.43	1.30	12	0.69	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3590	10.86	20240905	5570	-28.55	20240226	3380	17.75	20231024	6.49	N	059210	500	119 억		1278538	N	N	11	N	00	N
63	20241022	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-95	5	-2.34	365153870	91618	38.58	4000	4075	3960	5270	2845	4060	3985.61	5.36	0	-6633	4186	4122	4036	3972	3886	4155	4005	119	1210	500	2840	5	1	23862351	946	9.40	1.30	12	0.38	422.00	3055.00	5570	20240226	-28.82	3345	20231020	18.54	5570	-28.82	20240226	3590	10.45	20240905	5570	-28.82	20240226	3380	17.31	20231024	6.49	N	059210	500	119 억		1278538	N	N	11	N	00	N
64	20241022	090601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-55	5	-1.35	50956860	12711	5.35	4000	4075	4000	5270	2845	4060	4008.88	5.36	0	1038	4186	4122	4036	3972	3886	4155	4005	119	1210	500	2840	5	1	23862351	956	9.49	1.31	12	0.05	422.00	3055.00	5570	20240226	-28.10	3345	20231020	19.73	5570	-28.10	20240226	3590	11.56	20240905	5570	-28.10	20240226	3380	18.49	20231024	6.49	N	059210	500	119 억		1278538	N	N	11	N	00	N
65	20241021	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	45	2	1.12	955458910	237040	70.06	4015	4100	3950	5210	2815	4015	4030.71	5.25	0	25441	4095	4055	3995	3955	3895	4075	3975	119	1195	500	2810	5	1	23862351	969	9.62	1.33	12	0.99	422.00	3055.00	5570	20240226	-27.11	3345	20231020	21.38	5570	-27.11	20240226	3590	13.09	20240905	5570	-27.11	20240226	3380	20.12	20231024	6.52	N	059210	500	119 억		1252655	N	N	11	N	00	N
66	20241021	150600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	15	2	0.37	902886435	224006	66.21	4015	4100	3950	5210	2815	4015	4030.64	5.25	0	24027	4095	4055	3995	3955	3895	4075	3975	119	1195	500	2810	5	1	23862351	962	9.55	1.32	12	0.94	422.00	3055.00	5570	20240226	-27.65	3345	20231020	20.48	5570	-27.65	20240226	3590	12.26	20240905	5570	-27.65	20240226	3380	19.23	20231024	6.52	N	059210	500	119 억		1252655	N	N	15	N	00	N
67	20241021	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	25	2	0.62	797636330	197878	58.49	4015	4100	3950	5210	2815	4015	4030.95	5.25	0	18385	4095	4055	3995	3955	3895	4075	3975	119	1195	500	2810	5	1	23862351	964	9.57	1.32	12	0.83	422.00	3055.00	5570	20240226	-27.47	3345	20231020	20.78	5570	-27.47	20240226	3590	12.53	20240905	5570	-27.47	20240226	3380	19.53	20231024	6.52	N	059210	500	119 억		1252655	N	N	15	N	00	N
68	20241021	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	25	2	0.62	709110150	175966	52.01	4015	4100	3950	5210	2815	4015	4029.81	5.25	0	15763	4095	4055	3995	3955	3895	4075	3975	119	1195	500	2810	5	1	23862351	964	9.57	1.32	12	0.74	422.00	3055.00	5570	20240226	-27.47	3345	20231020	20.78	5570	-27.47	20240226	3590	12.53	20240905	5570	-27.47	20240226	3380	19.53	20231024	6.52	N	059210	500	119 억		1252655	N	N	15	N	00	N
69	20241021	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	30	2	0.75	637992415	158398	46.82	4015	4100	3950	5210	2815	4015	4027.78	5.25	0	14599	4095	4055	3995	3955	3895	4075	3975	119	1195	500	2810	5	1	23862351	965	9.59	1.32	12	0.66	422.00	3055.00	5570	20240226	-27.38	3345	20231020	20.93	5570	-27.38	20240226	3590	12.67	20240905	5570	-27.38	20240226	3380	19.67	20231024	6.52	N	059210	500	119 억		1252655	N	N	15	N	00	N
70	20241021	110557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	50	2	1.25	507382155	126235	37.31	4015	4100	3950	5210	2815	4015	4019.35	5.25	0	6794	4095	4055	3995	3955	3895	4075	3975	119	1195	500	2810	5	1	23862351	970	9.63	1.33	12	0.53	422.00	3055.00	5570	20240226	-27.02	3345	20231020	21.52	5570	-27.02	20240226	3590	13.23	20240905	5570	-27.02	20240226	3380	20.27	20231024	6.52	N	059210	500	119 억		1252655	N	N	15	N	00	N
71	20241021	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	5	2	0.12	244363060	61235	18.10	4015	4030	3950	5210	2815	4015	3990.58	5.25	0	-1225	4095	4055	3995	3955	3895	4075	3975	119	1195	500	2810	5	1	23862351	959	9.53	1.32	12	0.26	422.00	3055.00	5570	20240226	-27.83	3345	20231020	20.18	5570	-27.83	20240226	3590	11.98	20240905	5570	-27.83	20240226	3380	18.93	20231024	6.52	N	059210	500	119 억		1252655	N	N	15	N	00	N
72	20241021	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-20	5	-0.50	18779265	4691	1.39	4015	4015	3990	5210	2815	4015	4003.25	5.25	0	-385	4095	4055	3995	3955	3895	4075	3975	119	1195	500	2810	5	1	23862351	953	9.47	1.31	12	0.02	422.00	3055.00	5570	20240226	-28.28	3345	20231020	19.43	5570	-28.28	20240226	3590	11.28	20240905	5570	-28.28	20240226	3380	18.20	20231024	6.52	N	059210	500	119 억		1252655	N	N	15	N	00	N
73	20241018	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	45	2	1.13	1317028540	331239	61.43	3955	4035	3935	5160	2780	3970	3976.05	5.28	0	-7294	4100	4035	3990	3925	3880	4067	3957	119	1190	500	2770	5	1	23862351	958	9.51	1.31	12	1.39	422.00	3055.00	5570	20240226	-27.92	3345	20231020	20.03	5570	-27.92	20240226	3590	11.84	20240905	5570	-27.92	20240226	3345	20.03	20231020	6.53	N	059210	500	119 억		1261125	N	N	15	N	00	N
74	20241018	150612	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	35	2	0.88	1239398230	311863	57.84	3955	4035	3935	5160	2780	3970	3974.19	5.28	0	-13581	4100	4035	3990	3925	3880	4067	3957	119	1190	500	2770	5	1	23862351	956	9.49	1.31	12	1.31	422.00	3055.00	5570	20240226	-28.10	3345	20231020	19.73	5570	-28.10	20240226	3590	11.56	20240905	5570	-28.10	20240226	3345	19.73	20231020	6.53	N	059210	500	119 억		1261125	N	N	6	N	00	N
75	20241018	140614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-15	5	-0.38	988419320	248933	46.17	3955	4025	3935	5160	2780	3970	3970.63	5.28	0	-31935	4100	4035	3990	3925	3880	4067	3957	119	1190	500	2770	5	1	23862351	944	9.37	1.29	12	1.04	422.00	3055.00	5570	20240226	-28.99	3345	20231020	18.24	5570	-28.99	20240226	3590	10.17	20240905	5570	-28.99	20240226	3345	18.24	20231020	6.53	N	059210	500	119 억		1261125	N	N	6	N	00	N
76	20241018	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-25	5	-0.63	884523505	222568	41.28	3955	4025	3935	5160	2780	3970	3974.19	5.28	0	-37047	4100	4035	3990	3925	3880	4067	3957	119	1190	500	2770	5	1	23862351	941	9.35	1.29	12	0.93	422.00	3055.00	5570	20240226	-29.17	3345	20231020	17.94	5570	-29.17	20240226	3590	9.89	20240905	5570	-29.17	20240226	3345	17.94	20231020	6.53	N	059210	500	119 억		1261125	N	N	6	N	00	N
77	20241018	120608	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-5	5	-0.13	805037720	202449	37.55	3955	4025	3935	5160	2780	3970	3976.52	5.28	0	-30789	4100	4035	3990	3925	3880	4067	3957	119	1190	500	2770	5	1	23862351	946	9.40	1.30	12	0.85	422.00	3055.00	5570	20240226	-28.82	3345	20231020	18.54	5570	-28.82	20240226	3590	10.45	20240905	5570	-28.82	20240226	3345	18.54	20231020	6.53	N	059210	500	119 억		1261125	N	N	6	N	00	N
78	20241018	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	10	2	0.25	615149365	154443	28.64	3955	4025	3950	5160	2780	3970	3983.09	5.28	0	-11274	4100	4035	3990	3925	3880	4067	3957	119	1190	500	2770	5	1	23862351	950	9.43	1.30	12	0.65	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3590	10.86	20240905	5570	-28.55	20240226	3345	18.98	20231020	6.53	N	059210	500	119 억		1261125	N	N	6	N	00	N
79	20241018	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	20	2	0.50	445278790	111974	20.77	3955	4020	3950	5160	2780	3970	3976.68	5.28	0	-6332	4100	4035	3990	3925	3880	4067	3957	119	1190	500	2770	5	1	23862351	952	9.45	1.31	12	0.47	422.00	3055.00	5570	20240226	-28.37	3345	20231020	19.28	5570	-28.37	20240226	3590	11.14	20240905	5570	-28.37	20240226	3345	19.28	20231020	6.53	N	059210	500	119 억		1261125	N	N	6	N	00	N
80	20241018	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	35	2	0.88	111905580	28213	5.23	3955	4020	3955	5160	2780	3970	3966.34	5.28	0	6062	4100	4035	3990	3925	3880	4067	3957	119	1190	500	2770	5	1	23862351	956	9.49	1.31	12	0.12	422.00	3055.00	5570	20240226	-28.10	3345	20231020	19.73	5570	-28.10	20240226	3590	11.56	20240905	5570	-28.10	20240226	3345	19.73	20231020	6.53	N	059210	500	119 억		1261125	N	N	6	N	00	N
81	20241017	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-45	5	-1.12	2102299715	526673	35.92	3955	4055	3945	5210	2815	4015	3991.83	5.17	0	25701	4378	4196	4088	3906	3798	4142	3852	119	1195	500	2810	5	1	23862351	947	9.41	1.30	12	2.21	422.00	3055.00	5570	20240226	-28.73	3345	20231020	18.68	5570	-28.73	20240226	3590	10.58	20240905	5570	-28.73	20240226	3345	18.68	20231020	5.32	N	059210	500	119 억		1234545	N	N	6	N	00	N
82	20241017	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-15	5	-0.37	1741412785	435882	29.73	3955	4055	3945	5210	2815	4015	3995.13	5.17	0	22452	4378	4196	4088	3906	3798	4142	3852	119	1195	500	2810	5	1	23862351	954	9.48	1.31	12	1.83	422.00	3055.00	5570	20240226	-28.19	3345	20231020	19.58	5570	-28.19	20240226	3590	11.42	20240905	5570	-28.19	20240226	3345	19.58	20231020	5.32	N	059210	500	119 억		1234545	N	N	51	N	00	N
83	20241017	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-15	5	-0.37	1644219745	411591	28.07	3955	4055	3945	5210	2815	4015	3994.77	5.17	0	22676	4378	4196	4088	3906	3798	4142	3852	119	1195	500	2810	5	1	23862351	954	9.48	1.31	12	1.72	422.00	3055.00	5570	20240226	-28.19	3345	20231020	19.58	5570	-28.19	20240226	3590	11.42	20240905	5570	-28.19	20240226	3345	19.58	20231020	5.32	N	059210	500	119 억		1234545	N	N	51	N	00	N
84	20241017	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	0	3	0.00	1417450685	355029	24.21	3955	4055	3945	5210	2815	4015	3992.47	5.17	0	11970	4378	4196	4088	3906	3798	4142	3852	119	1195	500	2810	5	1	23862351	958	9.51	1.31	12	1.49	422.00	3055.00	5570	20240226	-27.92	3345	20231020	20.03	5570	-27.92	20240226	3590	11.84	20240905	5570	-27.92	20240226	3345	20.03	20231020	5.32	N	059210	500	119 억		1234545	N	N	51	N	00	N
85	20241017	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	10	2	0.25	1253521110	314215	21.43	3955	4055	3945	5210	2815	4015	3989.35	5.17	0	5450	4378	4196	4088	3906	3798	4142	3852	119	1195	500	2810	5	1	23862351	960	9.54	1.32	12	1.32	422.00	3055.00	5570	20240226	-27.74	3345	20231020	20.33	5570	-27.74	20240226	3590	12.12	20240905	5570	-27.74	20240226	3345	20.33	20231020	5.32	N	059210	500	119 억		1234545	N	N	51	N	00	N
86	20241017	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	5	2	0.12	1072016185	268910	18.34	3955	4055	3945	5210	2815	4015	3986.49	5.17	0	3388	4378	4196	4088	3906	3798	4142	3852	119	1195	500	2810	5	1	23862351	959	9.53	1.32	12	1.13	422.00	3055.00	5570	20240226	-27.83	3345	20231020	20.18	5570	-27.83	20240226	3590	11.98	20240905	5570	-27.83	20240226	3345	20.18	20231020	5.32	N	059210	500	119 억		1234545	N	N	51	N	00	N
87	20241017	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	0	3	0.00	740468870	186014	12.69	3955	4035	3945	5210	2815	4015	3980.65	5.17	0	-36591	4378	4196	4088	3906	3798	4142	3852	119	1195	500	2810	5	1	23862351	958	9.51	1.31	12	0.78	422.00	3055.00	5570	20240226	-27.92	3345	20231020	20.03	5570	-27.92	20240226	3590	11.84	20240905	5570	-27.92	20240226	3345	20.03	20231020	5.32	N	059210	500	119 억		1234545	N	N	51	N	00	N
88	20241017	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-35	5	-0.87	211968870	53213	3.63	3955	4035	3955	5210	2815	4015	3983.21	5.17	0	-8722	4378	4196	4088	3906	3798	4142	3852	119	1195	500	2810	5	1	23862351	950	9.43	1.30	12	0.22	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3590	10.86	20240905	5570	-28.55	20240226	3345	18.98	20231020	5.32	N	059210	500	119 억		1234545	N	N	51	N	00	N
89	20241016	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-165	5	-3.95	5885710350	1430911	8.63	4105	4270	3980	5430	2930	4180	4113.32	4.55	0	151366	5036	4607	4306	3877	3576	4822	4092	119	1250	500	2920	5	1	23862351	958	9.51	1.31	12	6.00	422.00	3055.00	5570	20240226	-27.92	3345	20231020	20.03	5570	-27.92	20240226	3590	11.84	20240905	5570	-27.92	20240226	3345	20.03	20231020	5.27	N	059210	500	119 억		1086856	N	N	51	N	00	N
90	20241016	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-140	5	-3.35	5536613075	1344004	8.11	4105	4270	3980	5430	2930	4180	4119.49	4.55	0	130477	5036	4607	4306	3877	3576	4822	4092	119	1250	500	2920	5	1	23862351	964	9.57	1.32	12	5.63	422.00	3055.00	5570	20240226	-27.47	3345	20231020	20.78	5570	-27.47	20240226	3590	12.53	20240905	5570	-27.47	20240226	3345	20.78	20231020	5.27	N	059210	500	119 억		1086856	N	N	17	N	00	N
91	20241016	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-150	5	-3.59	4866503745	1177546	7.10	4105	4270	4025	5430	2930	4180	4132.75	4.55	0	160978	5036	4607	4306	3877	3576	4822	4092	119	1250	500	2920	5	1	23862351	962	9.55	1.32	12	4.93	422.00	3055.00	5570	20240226	-27.65	3345	20231020	20.48	5570	-27.65	20240226	3590	12.26	20240905	5570	-27.65	20240226	3345	20.48	20231020	5.27	N	059210	500	119 억		1086856	N	N	17	N	00	N
92	20241016	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-90	5	-2.15	4120657695	993817	5.99	4105	4270	4040	5430	2930	4180	4146.29	4.55	0	177889	5036	4607	4306	3877	3576	4822	4092	119	1250	500	2920	5	1	23862351	976	9.69	1.34	12	4.16	422.00	3055.00	5570	20240226	-26.57	3345	20231020	22.27	5570	-26.57	20240226	3590	13.93	20240905	5570	-26.57	20240226	3345	22.27	20231020	5.27	N	059210	500	119 억		1086856	N	N	17	N	00	N
93	20241016	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-100	5	-2.39	3897014370	939067	5.66	4105	4270	4040	5430	2930	4180	4149.88	4.55	0	178597	5036	4607	4306	3877	3576	4822	4092	119	1250	500	2920	5	1	23862351	974	9.67	1.34	12	3.94	422.00	3055.00	5570	20240226	-26.75	3345	20231020	21.97	5570	-26.75	20240226	3590	13.65	20240905	5570	-26.75	20240226	3345	21.97	20231020	5.27	N	059210	500	119 억		1086856	N	N	17	N	00	N
94	20241016	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-85	5	-2.03	3527282070	848207	5.12	4105	4270	4045	5430	2930	4180	4158.52	4.55	0	155509	5036	4607	4306	3877	3576	4822	4092	119	1250	500	2920	5	1	23862351	977	9.70	1.34	12	3.55	422.00	3055.00	5570	20240226	-26.48	3345	20231020	22.42	5570	-26.48	20240226	3590	14.07	20240905	5570	-26.48	20240226	3345	22.42	20231020	5.27	N	059210	500	119 억		1086856	N	N	17	N	00	N
95	20241016	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-30	5	-0.72	2665945435	637957	3.85	4105	4270	4100	5430	2930	4180	4178.88	4.55	0	121161	5036	4607	4306	3877	3576	4822	4092	119	1250	500	2920	5	1	23862351	990	9.83	1.36	12	2.67	422.00	3055.00	5570	20240226	-25.49	3345	20231020	24.07	5570	-25.49	20240226	3590	15.60	20240905	5570	-25.49	20240226	3345	24.07	20231020	5.27	N	059210	500	119 억		1086856	N	N	17	N	00	N
96	20241016	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-20	5	-0.48	716085815	173084	1.04	4105	4200	4100	5430	2930	4180	4137.21	4.55	0	38592	5036	4607	4306	3877	3576	4822	4092	119	1250	500	2920	5	1	23862351	993	9.86	1.36	12	0.73	422.00	3055.00	5570	20240226	-25.31	3345	20231020	24.36	5570	-25.31	20240226	3590	15.88	20240905	5570	-25.31	20240226	3345	24.36	20231020	5.27	N	059210	500	119 억		1086856	N	N	17	N	00	N
97	20241015	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	210	2	5.29	73632276300	16508330	24531.65	4035	4735	4005	5160	2780	3970	4460.54	7.59	0	-703221	4040	4005	3960	3925	3880	3982	3902	119	1190	500	2770	5	1	23862351	997	9.91	1.37	12	69.18	422.00	3055.00	5570	20240226	-24.96	3345	20231020	24.96	5570	-24.96	20240226	3590	16.43	20240905	5570	-24.96	20240226	3345	24.96	20231020	5.26	N	059210	500	119 억		1811270	N	N	17	N	00	N
98	20241015	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	235	2	5.92	72285322800	16186913	24054.02	4035	4735	4005	5160	2780	3970	4465.66	7.59	0	-723040	4040	4005	3960	3925	3880	3982	3902	119	1190	500	2770	5	1	23862351	1003	9.96	1.38	12	67.83	422.00	3055.00	5570	20240226	-24.51	3345	20231020	25.71	5570	-24.51	20240226	3590	17.13	20240905	5570	-24.51	20240226	3345	25.71	20231020	5.26	N	059210	500	119 억		1811270	N	N	10	N	00	N
99	20241015	140556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	415	2	10.45	62599364560	13910016	20670.51	4035	4735	4005	5160	2780	3970	4500.31	7.59	0	-842893	4040	4005	3960	3925	3880	3982	3902	119	1190	500	2770	5	1	23862351	1046	10.39	1.44	12	58.29	422.00	3055.00	5570	20240226	-21.27	3345	20231020	31.09	5570	-21.27	20240226	3590	22.14	20240905	5570	-21.27	20240226	3345	31.09	20231020	5.26	N	059210	500	119 억		1811270	N	N	10	N	00	N
100	20241015	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	540	2	13.60	17542487720	4063522	6038.46	4035	4595	4005	5160	2780	3970	4317.06	7.59	0	-448659	4040	4005	3960	3925	3880	3982	3902	119	1190	500	2770	5	1	23862351	1076	10.69	1.48	12	17.03	422.00	3055.00	5570	20240226	-19.03	3345	20231020	34.83	5570	-19.03	20240226	3590	25.63	20240905	5570	-19.03	20240226	3345	34.83	20231020	5.26	N	059210	500	119 억		1811270	N	N	10	N	00	N
101	20241015	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	220	2	5.54	9771266280	2317224	3443.43	4035	4390	4005	5160	2780	3970	4216.80	7.59	0	-313992	4040	4005	3960	3925	3880	3982	3902	119	1190	500	2770	5	1	23862351	1000	9.93	1.37	12	9.71	422.00	3055.00	5570	20240226	-24.78	3345	20231020	25.26	5570	-24.78	20240226	3590	16.71	20240905	5570	-24.78	20240226	3345	25.26	20231020	5.26	N	059210	500	119 억		1811270	N	N	10	N	00	N
102	20241015	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	190	2	4.79	9248542165	2192041	3257.41	4035	4390	4005	5160	2780	3970	4219.15	7.59	0	-304660	4040	4005	3960	3925	3880	3982	3902	119	1190	500	2770	5	1	23862351	993	9.86	1.36	12	9.19	422.00	3055.00	5570	20240226	-25.31	3345	20231020	24.36	5570	-25.31	20240226	3590	15.88	20240905	5570	-25.31	20240226	3345	24.36	20231020	5.26	N	059210	500	119 억		1811270	N	N	10	N	00	N
103	20241015	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	180	2	4.53	8378953245	1981808	2945.00	4035	4390	4005	5160	2780	3970	4227.93	7.59	0	-316683	4040	4005	3960	3925	3880	3982	3902	119	1190	500	2770	5	1	23862351	990	9.83	1.36	12	8.31	422.00	3055.00	5570	20240226	-25.49	3345	20231020	24.07	5570	-25.49	20240226	3590	15.60	20240905	5570	-25.49	20240226	3345	24.07	20231020	5.26	N	059210	500	119 억		1811270	N	N	10	N	00	N
104	20241015	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	210	2	5.29	524604740	126409	187.85	4035	4240	4005	5160	2780	3970	4150.06	7.59	0	-22168	4040	4005	3960	3925	3880	3982	3902	119	1190	500	2770	5	1	23862351	997	9.91	1.37	12	0.53	422.00	3055.00	5570	20240226	-24.96	3345	20231020	24.96	5570	-24.96	20240226	3590	16.43	20240905	5570	-24.96	20240226	3345	24.96	20231020	5.26	N	059210	500	119 억		1811270	N	N	10	N	00	N
105	20241014	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	55	2	1.40	258531020	65504	55.61	3995	3995	3915	5080	2745	3915	3946.78	7.65	0	-13991	4038	3976	3908	3846	3778	4007	3877	119	1165	500	2740	5	1	23862351	947	9.41	1.30	12	0.27	422.00	3055.00	5570	20240226	-28.73	3345	20231020	18.68	5570	-28.73	20240226	3590	10.58	20240905	5570	-28.73	20240226	3345	18.68	20231020	5.38	N	059210	500	119 억		1825136	N	N	10	N	00	N
106	20241014	150548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	35	2	0.89	221806145	56240	47.75	3995	3995	3915	5080	2745	3915	3943.92	7.65	0	-14638	4038	3976	3908	3846	3778	4007	3877	119	1165	500	2740	5	1	23862351	943	9.36	1.29	12	0.24	422.00	3055.00	5570	20240226	-29.08	3345	20231020	18.09	5570	-29.08	20240226	3590	10.03	20240905	5570	-29.08	20240226	3345	18.09	20231020	5.38	N	059210	500	119 억		1825136	N	N	5	N	00	N
107	20241014	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	0	3	0.00	151994010	38527	32.71	3995	3995	3915	5080	2745	3915	3945.13	7.65	0	-19402	4038	3976	3908	3846	3778	4007	3877	119	1165	500	2740	5	1	23862351	934	9.28	1.28	12	0.16	422.00	3055.00	5570	20240226	-29.71	3345	20231020	17.04	5570	-29.71	20240226	3590	9.05	20240905	5570	-29.71	20240226	3345	17.04	20231020	5.38	N	059210	500	119 억		1825136	N	N	5	N	00	N
108	20241014	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	10	2	0.26	131602360	33322	28.29	3995	3995	3915	5080	2745	3915	3949.41	7.65	0	-16391	4038	3976	3908	3846	3778	4007	3877	119	1165	500	2740	5	1	23862351	937	9.30	1.28	12	0.14	422.00	3055.00	5570	20240226	-29.53	3345	20231020	17.34	5570	-29.53	20240226	3590	9.33	20240905	5570	-29.53	20240226	3345	17.34	20231020	5.38	N	059210	500	119 억		1825136	N	N	5	N	00	N
109	20241014	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	5	2	0.13	122038080	30884	26.22	3995	3995	3920	5080	2745	3915	3951.50	7.65	0	-14331	4038	3976	3908	3846	3778	4007	3877	119	1165	500	2740	5	1	23862351	935	9.29	1.28	12	0.13	422.00	3055.00	5570	20240226	-29.62	3345	20231020	17.19	5570	-29.62	20240226	3590	9.19	20240905	5570	-29.62	20240226	3345	17.19	20231020	5.38	N	059210	500	119 억		1825136	N	N	5	N	00	N
110	20241014	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	25	2	0.64	102134195	25836	21.94	3995	3995	3920	5080	2745	3915	3953.17	7.65	0	-10182	4038	3976	3908	3846	3778	4007	3877	119	1165	500	2740	5	1	23862351	940	9.34	1.29	12	0.11	422.00	3055.00	5570	20240226	-29.26	3345	20231020	17.79	5570	-29.26	20240226	3590	9.75	20240905	5570	-29.26	20240226	3345	17.79	20231020	5.38	N	059210	500	119 억		1825136	N	N	5	N	00	N
111	20241014	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	30	2	0.77	77688625	19647	16.68	3995	3995	3920	5080	2745	3915	3954.22	7.65	0	-7071	4038	3976	3908	3846	3778	4007	3877	119	1165	500	2740	5	1	23862351	941	9.35	1.29	12	0.08	422.00	3055.00	5570	20240226	-29.17	3345	20231020	17.94	5570	-29.17	20240226	3590	9.89	20240905	5570	-29.17	20240226	3345	17.94	20231020	5.38	N	059210	500	119 억		1825136	N	N	5	N	00	N
112	20241014	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	60	2	1.53	16821780	4247	3.61	3995	3995	3920	5080	2745	3915	3960.86	7.65	0	-3775	4038	3976	3908	3846	3778	4007	3877	119	1165	500	2740	5	1	23862351	949	9.42	1.30	12	0.02	422.00	3055.00	5570	20240226	-28.64	3345	20231020	18.83	5570	-28.64	20240226	3590	10.72	20240905	5570	-28.64	20240226	3345	18.83	20231020	5.38	N	059210	500	119 억		1825136	N	N	5	N	00	N
113	20241011	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	45	2	1.16	460494290	117777	123.84	3895	3970	3840	5030	2710	3870	3909.88	7.66	0	-2923	3983	3926	3873	3816	3763	3900	3790	119	1160	500	2700	5	1	23862351	934	9.28	1.28	12	0.49	422.00	3055.00	5570	20240226	-29.71	3345	20231020	17.04	5570	-29.71	20240226	3590	9.05	20240905	5570	-29.71	20240226	3345	17.04	20231020	5.37	N	059210	500	119 억		1827924	N	N	5	N	00	N
114	20241011	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	40	2	1.03	434961300	111249	116.97	3895	3970	3840	5030	2710	3870	3909.80	7.66	0	1974	3983	3926	3873	3816	3763	3900	3790	119	1160	500	2700	5	1	23862351	933	9.27	1.28	12	0.47	422.00	3055.00	5570	20240226	-29.80	3345	20231020	16.89	5570	-29.80	20240226	3590	8.91	20240905	5570	-29.80	20240226	3345	16.89	20231020	5.37	N	059210	500	119 억		1827924	N	N	26	N	00	N
115	20241011	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	65	2	1.68	368738015	94304	99.16	3895	3970	3840	5030	2710	3870	3910.10	7.66	0	6363	3983	3926	3873	3816	3763	3900	3790	119	1160	500	2700	5	1	23862351	939	9.32	1.29	12	0.40	422.00	3055.00	5570	20240226	-29.35	3345	20231020	17.64	5570	-29.35	20240226	3590	9.61	20240905	5570	-29.35	20240226	3345	17.64	20231020	5.37	N	059210	500	119 억		1827924	N	N	26	N	00	N
116	20241011	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	55	2	1.42	264632945	67875	71.37	3895	3940	3840	5030	2710	3870	3898.83	7.66	0	5265	3983	3926	3873	3816	3763	3900	3790	119	1160	500	2700	5	1	23862351	937	9.30	1.28	12	0.28	422.00	3055.00	5570	20240226	-29.53	3345	20231020	17.34	5570	-29.53	20240226	3590	9.33	20240905	5570	-29.53	20240226	3345	17.34	20231020	5.37	N	059210	500	119 억		1827924	N	N	26	N	00	N
117	20241011	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	10	2	0.26	174760385	44949	47.26	3895	3930	3840	5030	2710	3870	3887.97	7.66	0	-3424	3983	3926	3873	3816	3763	3900	3790	119	1160	500	2700	5	1	23862351	926	9.19	1.27	12	0.19	422.00	3055.00	5570	20240226	-30.34	3345	20231020	15.99	5570	-30.34	20240226	3590	8.08	20240905	5570	-30.34	20240226	3345	15.99	20231020	5.37	N	059210	500	119 억		1827924	N	N	26	N	00	N
118	20241011	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	0	3	0.00	147727075	37982	39.94	3895	3930	3840	5030	2710	3870	3889.40	7.66	0	-4573	3983	3926	3873	3816	3763	3900	3790	119	1160	500	2700	5	1	23862351	923	9.17	1.27	12	0.16	422.00	3055.00	5570	20240226	-30.52	3345	20231020	15.70	5570	-30.52	20240226	3590	7.80	20240905	5570	-30.52	20240226	3345	15.70	20231020	5.37	N	059210	500	119 억		1827924	N	N	26	N	00	N
119	20241011	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	45	2	1.16	61673440	15787	16.60	3895	3920	3840	5030	2710	3870	3906.60	7.66	0	-4411	3983	3926	3873	3816	3763	3900	3790	119	1160	500	2700	5	1	23862351	934	9.28	1.28	12	0.07	422.00	3055.00	5570	20240226	-29.71	3345	20231020	17.04	5570	-29.71	20240226	3590	9.05	20240905	5570	-29.71	20240226	3345	17.04	20231020	5.37	N	059210	500	119 억		1827924	N	N	26	N	00	N
120	20241011	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	20	2	0.52	120695	31	0.03	3895	3895	3890	5030	2710	3870	3893.39	7.66	0	-14	3983	3926	3873	3816	3763	3900	3790	119	1160	500	2700	5	1	23862351	928	9.22	1.27	12	0.00	422.00	3055.00	5570	20240226	-30.16	3345	20231020	16.29	5570	-30.16	20240226	3590	8.36	20240905	5570	-30.16	20240226	3345	16.29	20231020	5.37	N	059210	500	119 억		1827924	N	N	26	N	00	N
121	20241010	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-25	5	-0.64	366527970	94705	166.02	3900	3930	3820	5060	2730	3895	3870.21	7.75	0	-21921	4008	3951	3908	3851	3808	3930	3830	119	1165	500	2720	5	1	23862351	923	9.17	1.27	12	0.40	422.00	3055.00	5570	20240226	-30.52	3345	20231020	15.70	5570	-30.52	20240226	3590	7.80	20240905	5570	-30.52	20240226	3345	15.70	20231020	5.38	N	059210	500	119 억		1849785	N	N	26	N	00	N
122	20241010	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-20	5	-0.51	357707995	92423	162.02	3900	3930	3820	5060	2730	3895	3870.34	7.75	0	-20941	4008	3951	3908	3851	3808	3930	3830	119	1165	500	2720	5	1	23862351	925	9.18	1.27	12	0.39	422.00	3055.00	5570	20240226	-30.43	3345	20231020	15.84	5570	-30.43	20240226	3590	7.94	20240905	5570	-30.43	20240226	3345	15.84	20231020	5.38	N	059210	500	119 억		1849785	N	N	77	N	00	N
123	20241010	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-5	5	-0.13	230791235	59430	104.18	3900	3930	3850	5060	2730	3895	3883.41	7.75	0	-14062	4008	3951	3908	3851	3808	3930	3830	119	1165	500	2720	5	1	23862351	928	9.22	1.27	12	0.25	422.00	3055.00	5570	20240226	-30.16	3345	20231020	16.29	5570	-30.16	20240226	3590	8.36	20240905	5570	-30.16	20240226	3345	16.29	20231020	5.38	N	059210	500	119 억		1849785	N	N	77	N	00	N
124	20241010	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-5	5	-0.13	188465240	48488	85.00	3900	3930	3850	5060	2730	3895	3886.84	7.75	0	-12672	4008	3951	3908	3851	3808	3930	3830	119	1165	500	2720	5	1	23862351	928	9.22	1.27	12	0.20	422.00	3055.00	5570	20240226	-30.16	3345	20231020	16.29	5570	-30.16	20240226	3590	8.36	20240905	5570	-30.16	20240226	3345	16.29	20231020	5.38	N	059210	500	119 억		1849785	N	N	77	N	00	N
125	20241010	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-5	5	-0.13	180291915	46385	81.32	3900	3930	3850	5060	2730	3895	3886.86	7.75	0	-11567	4008	3951	3908	3851	3808	3930	3830	119	1165	500	2720	5	1	23862351	928	9.22	1.27	12	0.19	422.00	3055.00	5570	20240226	-30.16	3345	20231020	16.29	5570	-30.16	20240226	3590	8.36	20240905	5570	-30.16	20240226	3345	16.29	20231020	5.38	N	059210	500	119 억		1849785	N	N	77	N	00	N
126	20241010	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	0	3	0.00	153893895	39588	69.40	3900	3930	3850	5060	2730	3895	3887.39	7.75	0	-9909	4008	3951	3908	3851	3808	3930	3830	119	1165	500	2720	5	1	23862351	929	9.23	1.27	12	0.17	422.00	3055.00	5570	20240226	-30.07	3345	20231020	16.44	5570	-30.07	20240226	3590	8.50	20240905	5570	-30.07	20240226	3345	16.44	20231020	5.38	N	059210	500	119 억		1849785	N	N	77	N	00	N
127	20241010	100556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-20	5	-0.51	118126310	30375	53.25	3900	3930	3850	5060	2730	3895	3888.93	7.75	0	-3862	4008	3951	3908	3851	3808	3930	3830	119	1165	500	2720	5	1	23862351	925	9.18	1.27	12	0.13	422.00	3055.00	5570	20240226	-30.43	3345	20231020	15.84	5570	-30.43	20240226	3590	7.94	20240905	5570	-30.43	20240226	3345	15.84	20231020	5.38	N	059210	500	119 억		1849785	N	N	77	N	00	N
128	20241010	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	15	2	0.39	988910	253	0.44	3900	3910	3900	5060	2730	3895	3908.74	7.75	0	-42	4008	3951	3908	3851	3808	3930	3830	119	1165	500	2720	5	1	23862351	933	9.27	1.28	12	0.00	422.00	3055.00	5570	20240226	-29.80	3345	20231020	16.89	5570	-29.80	20240226	3590	8.91	20240905	5570	-29.80	20240226	3345	16.89	20231020	5.38	N	059210	500	119 억		1849785	N	N	77	N	00	N
129	20241008	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-25	5	-0.64	221979910	56939	105.40	3930	3965	3865	5090	2745	3920	3898.58	7.83	0	-19758	4000	3960	3880	3840	3760	3980	3860	119	1170	500	2740	5	1	23862351	929	9.23	1.27	12	0.24	422.00	3055.00	5570	20240226	-30.07	3345	20231020	16.44	5570	-30.07	20240226	3590	8.50	20240905	5570	-30.07	20240226	3345	16.44	20231020	5.39	N	059210	500	119 억		1869539	N	N	77	N	00	N
130	20241008	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-45	5	-1.15	196001435	50266	93.05	3930	3965	3865	5090	2745	3920	3899.28	7.83	0	-16832	4000	3960	3880	3840	3760	3980	3860	119	1170	500	2740	5	1	23862351	925	9.18	1.27	12	0.21	422.00	3055.00	5570	20240226	-30.43	3345	20231020	15.84	5570	-30.43	20240226	3590	7.94	20240905	5570	-30.43	20240226	3345	15.84	20231020	5.39	N	059210	500	119 억		1869539	N	N	18	N	00	N
131	20241008	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-15	5	-0.38	98095635	25091	46.45	3930	3965	3880	5090	2745	3920	3909.59	7.83	0	-3819	4000	3960	3880	3840	3760	3980	3860	119	1170	500	2740	5	1	23862351	932	9.25	1.28	12	0.11	422.00	3055.00	5570	20240226	-29.89	3345	20231020	16.74	5570	-29.89	20240226	3590	8.77	20240905	5570	-29.89	20240226	3345	16.74	20231020	5.39	N	059210	500	119 억		1869539	N	N	18	N	00	N
132	20241008	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	0	3	0.00	80825870	20678	38.28	3930	3965	3880	5090	2745	3920	3908.79	7.83	0	-1015	4000	3960	3880	3840	3760	3980	3860	119	1170	500	2740	5	1	23862351	935	9.29	1.28	12	0.09	422.00	3055.00	5570	20240226	-29.62	3345	20231020	17.19	5570	-29.62	20240226	3590	9.19	20240905	5570	-29.62	20240226	3345	17.19	20231020	5.39	N	059210	500	119 억		1869539	N	N	18	N	00	N
133	20241008	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	0	3	0.00	77076070	19720	36.50	3930	3965	3880	5090	2745	3920	3908.52	7.83	0	-943	4000	3960	3880	3840	3760	3980	3860	119	1170	500	2740	5	1	23862351	935	9.29	1.28	12	0.08	422.00	3055.00	5570	20240226	-29.62	3345	20231020	17.19	5570	-29.62	20240226	3590	9.19	20240905	5570	-29.62	20240226	3345	17.19	20231020	5.39	N	059210	500	119 억		1869539	N	N	18	N	00	N
134	20241008	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	10	2	0.26	72100100	18450	34.15	3930	3965	3880	5090	2745	3920	3907.86	7.83	0	-794	4000	3960	3880	3840	3760	3980	3860	119	1170	500	2740	5	1	23862351	938	9.31	1.29	12	0.08	422.00	3055.00	5570	20240226	-29.44	3345	20231020	17.49	5570	-29.44	20240226	3590	9.47	20240905	5570	-29.44	20240226	3345	17.49	20231020	5.39	N	059210	500	119 억		1869539	N	N	18	N	00	N
135	20241008	100556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	30	2	0.77	35661670	9151	16.94	3930	3965	3880	5090	2745	3920	3897.02	7.83	0	-402	4000	3960	3880	3840	3760	3980	3860	119	1170	500	2740	5	1	23862351	943	9.36	1.29	12	0.04	422.00	3055.00	5570	20240226	-29.08	3345	20231020	18.09	5570	-29.08	20240226	3590	10.03	20240905	5570	-29.08	20240226	3345	18.09	20231020	5.39	N	059210	500	119 억		1869539	N	N	18	N	00	N
136	20241008	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-10	5	-0.26	6485525	1669	3.09	3930	3930	3880	5090	2745	3920	3885.87	7.83	0	-83	4000	3960	3880	3840	3760	3980	3860	119	1170	500	2740	5	1	23862351	933	9.27	1.28	12	0.01	422.00	3055.00	5570	20240226	-29.80	3345	20231020	16.89	5570	-29.80	20240226	3590	8.91	20240905	5570	-29.80	20240226	3345	16.89	20231020	5.39	N	059210	500	119 억		1869539	N	N	18	N	00	N
137	20241007	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	85	2	2.22	208983120	53766	72.34	3835	3920	3800	4985	2685	3835	3887.00	7.85	0	-4453	3958	3896	3828	3766	3698	3927	3797	119	1150	500	2680	5	1	23862351	935	9.29	1.28	12	0.23	422.00	3055.00	5570	20240226	-29.62	3345	20231020	17.19	5570	-29.62	20240226	3590	9.19	20240905	5570	-29.62	20240226	3345	17.19	20231020	5.33	N	059210	500	119 억		1873592	N	N	18	N	00	N
138	20241007	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	85	2	2.22	195293315	50269	67.63	3835	3920	3800	4985	2685	3835	3885.06	7.85	0	-4551	3958	3896	3828	3766	3698	3927	3797	119	1150	500	2680	5	1	23862351	935	9.29	1.28	12	0.21	422.00	3055.00	5570	20240226	-29.62	3345	20231020	17.19	5570	-29.62	20240226	3590	9.19	20240905	5570	-29.62	20240226	3345	17.19	20231020	5.33	N	059210	500	119 억		1873592	N	N	1	N	00	N
139	20241007	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	65	2	1.69	171407165	44152	59.40	3835	3910	3800	4985	2685	3835	3882.31	7.85	0	-5090	3958	3896	3828	3766	3698	3927	3797	119	1150	500	2680	5	1	23862351	931	9.24	1.28	12	0.19	422.00	3055.00	5570	20240226	-29.98	3345	20231020	16.59	5570	-29.98	20240226	3590	8.64	20240905	5570	-29.98	20240226	3345	16.59	20231020	5.33	N	059210	500	119 억		1873592	N	N	1	N	00	N
140	20241007	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	60	2	1.56	145586895	37535	50.50	3835	3905	3800	4985	2685	3835	3878.81	7.85	0	-5564	3958	3896	3828	3766	3698	3927	3797	119	1150	500	2680	5	1	23862351	929	9.23	1.27	12	0.16	422.00	3055.00	5570	20240226	-30.07	3345	20231020	16.44	5570	-30.07	20240226	3590	8.50	20240905	5570	-30.07	20240226	3345	16.44	20231020	5.33	N	059210	500	119 억		1873592	N	N	1	N	00	N
141	20241007	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	50	2	1.30	121397545	31311	42.13	3835	3905	3800	4985	2685	3835	3877.29	7.85	0	-3752	3958	3896	3828	3766	3698	3927	3797	119	1150	500	2680	5	1	23862351	927	9.21	1.27	12	0.13	422.00	3055.00	5570	20240226	-30.25	3345	20231020	16.14	5570	-30.25	20240226	3590	8.22	20240905	5570	-30.25	20240226	3345	16.14	20231020	5.33	N	059210	500	119 억		1873592	N	N	1	N	00	N
142	20241007	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	45	2	1.17	90367375	23319	31.37	3835	3905	3800	4985	2685	3835	3875.44	7.85	0	-2882	3958	3896	3828	3766	3698	3927	3797	119	1150	500	2680	5	1	23862351	926	9.19	1.27	12	0.10	422.00	3055.00	5570	20240226	-30.34	3345	20231020	15.99	5570	-30.34	20240226	3590	8.08	20240905	5570	-30.34	20240226	3345	15.99	20231020	5.33	N	059210	500	119 억		1873592	N	N	1	N	00	N
143	20241007	100531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	55	2	1.43	50289570	13026	17.53	3835	3890	3800	4985	2685	3835	3860.90	7.85	0	-1131	3958	3896	3828	3766	3698	3927	3797	119	1150	500	2680	5	1	23862351	928	9.22	1.27	12	0.05	422.00	3055.00	5570	20240226	-30.16	3345	20231020	16.29	5570	-30.16	20240226	3590	8.36	20240905	5570	-30.16	20240226	3345	16.29	20231020	5.33	N	059210	500	119 억		1873592	N	N	1	N	00	N
144	20241007	090514	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	15	2	0.39	2058400	535	0.72	3835	3875	3835	4985	2685	3835	3850.31	7.85	0	-157	3958	3896	3828	3766	3698	3927	3797	119	1150	500	2680	5	1	23862351	919	9.12	1.26	12	0.00	422.00	3055.00	5570	20240226	-30.88	3345	20231020	15.10	5570	-30.88	20240226	3590	7.24	20240905	5570	-30.88	20240226	3345	15.10	20231020	5.33	N	059210	500	119 억		1873592	N	N	1	N	00	N
145	20241004	160515	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	40	2	1.05	283152900	73746	67.53	3775	3890	3760	4930	2660	3795	3839.57	7.82	0	6354	3885	3840	3805	3760	3725	3822	3742	119	1135	500	2650	5	1	23862351	915	9.09	1.26	12	0.31	422.00	3055.00	5570	20240226	-31.15	3345	20231020	14.65	5570	-31.15	20240226	3590	6.82	20240905	5570	-31.15	20240226	3345	14.65	20231020	5.33	N	059210	500	119 억		1866722	N	N	1	N	00	N
146	20241004	150520	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	55	2	1.45	272933590	71084	65.09	3775	3890	3760	4930	2660	3795	3839.59	7.82	0	5941	3885	3840	3805	3760	3725	3822	3742	119	1135	500	2650	5	1	23862351	919	9.12	1.26	12	0.30	422.00	3055.00	5570	20240226	-30.88	3345	20231020	15.10	5570	-30.88	20240226	3590	7.24	20240905	5570	-30.88	20240226	3345	15.10	20231020	5.33	N	059210	500	119 억		1866722	N	N	0	N	00	N
147	20241004	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	55	2	1.45	247912235	64584	59.14	3775	3890	3760	4930	2660	3795	3838.60	7.82	0	8155	3885	3840	3805	3760	3725	3822	3742	119	1135	500	2650	5	1	23862351	919	9.12	1.26	12	0.27	422.00	3055.00	5570	20240226	-30.88	3345	20231020	15.10	5570	-30.88	20240226	3590	7.24	20240905	5570	-30.88	20240226	3345	15.10	20231020	5.33	N	059210	500	119 억		1866722	N	N	0	N	00	N
148	20241004	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	65	2	1.71	216376345	56398	51.64	3775	3890	3760	4930	2660	3795	3836.60	7.82	0	7985	3885	3840	3805	3760	3725	3822	3742	119	1135	500	2650	5	1	23862351	921	9.15	1.26	12	0.24	422.00	3055.00	5570	20240226	-30.70	3345	20231020	15.40	5570	-30.70	20240226	3590	7.52	20240905	5570	-30.70	20240226	3345	15.40	20231020	5.33	N	059210	500	119 억		1866722	N	N	0	N	00	N
149	20241004	120520	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	65	2	1.71	195267695	50926	46.63	3775	3890	3760	4930	2660	3795	3834.34	7.82	0	10650	3885	3840	3805	3760	3725	3822	3742	119	1135	500	2650	5	1	23862351	921	9.15	1.26	12	0.21	422.00	3055.00	5570	20240226	-30.70	3345	20231020	15.40	5570	-30.70	20240226	3590	7.52	20240905	5570	-30.70	20240226	3345	15.40	20231020	5.33	N	059210	500	119 억		1866722	N	N	0	N	00	N
150	20241004	110517	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	80	2	2.11	171520010	44780	41.01	3775	3890	3760	4930	2660	3795	3830.28	7.82	0	11405	3885	3840	3805	3760	3725	3822	3742	119	1135	500	2650	5	1	23862351	925	9.18	1.27	12	0.19	422.00	3055.00	5570	20240226	-30.43	3345	20231020	15.84	5570	-30.43	20240226	3590	7.94	20240905	5570	-30.43	20240226	3345	15.84	20231020	5.33	N	059210	500	119 억		1866722	N	N	0	N	00	N
151	20241004	100514	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	40	2	1.05	82072975	21602	19.78	3775	3845	3760	4930	2660	3795	3799.32	7.82	0	304	3885	3840	3805	3760	3725	3822	3742	119	1135	500	2650	5	1	23862351	915	9.09	1.26	12	0.09	422.00	3055.00	5570	20240226	-31.15	3345	20231020	14.65	5570	-31.15	20240226	3590	6.82	20240905	5570	-31.15	20240226	3345	14.65	20231020	5.33	N	059210	500	119 억		1866722	N	N	0	N	00	N
152	20241004	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	25	2	0.66	7766580	2056	1.88	3775	3830	3775	4930	2660	3795	3777.52	7.82	0	-400	3885	3840	3805	3760	3725	3822	3742	119	1135	500	2650	5	1	23862351	912	9.05	1.25	12	0.01	422.00	3055.00	5570	20240226	-31.42	3345	20231020	14.20	5570	-31.42	20240226	3590	6.41	20240905	5570	-31.42	20240226	3345	14.20	20231020	5.33	N	059210	500	119 억		1866722	N	N	0	N	00	N
153	20241002	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-50	5	-1.30	416290505	109204	111.81	3830	3850	3770	4995	2695	3845	3811.49	7.81	0	1617	4038	3941	3893	3796	3748	3917	3772	119	1150	500	2690	5	1	23862351	906	8.99	1.24	12	0.46	422.00	3055.00	5570	20240226	-31.87	3345	20231020	13.45	5570	-31.87	20240226	3590	5.71	20240905	5570	-31.87	20240226	3345	13.45	20231020	5.33	N	059210	500	119 억		1864630	N	N	20	N	00	N
154	20241002	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-45	5	-1.17	399797895	104868	107.37	3830	3850	3770	4995	2695	3845	3811.76	7.81	0	2689	4038	3941	3893	3796	3748	3917	3772	119	1150	500	2690	5	1	23862351	907	9.00	1.24	12	0.44	422.00	3055.00	5570	20240226	-31.78	3345	20231020	13.60	5570	-31.78	20240226	3590	5.85	20240905	5570	-31.78	20240226	3345	13.60	20231020	5.33	N	059210	500	119 억		1864630	N	N	20	N	00	N
155	20241002	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	0	3	0.00	358628830	94049	96.29	3830	3850	3770	4995	2695	3845	3812.52	7.81	0	2080	4038	3941	3893	3796	3748	3917	3772	119	1150	500	2690	5	1	23862351	918	9.11	1.26	12	0.39	422.00	3055.00	5570	20240226	-30.97	3345	20231020	14.95	5570	-30.97	20240226	3590	7.10	20240905	5570	-30.97	20240226	3345	14.95	20231020	5.33	N	059210	500	119 억		1864630	N	N	20	N	00	N
156	20241002	130516	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	0	3	0.00	329571370	86483	88.55	3830	3850	3770	4995	2695	3845	3810.01	7.81	0	2940	4038	3941	3893	3796	3748	3917	3772	119	1150	500	2690	5	1	23862351	918	9.11	1.26	12	0.36	422.00	3055.00	5570	20240226	-30.97	3345	20231020	14.95	5570	-30.97	20240226	3590	7.10	20240905	5570	-30.97	20240226	3345	14.95	20231020	5.33	N	059210	500	119 억		1864630	N	N	20	N	00	N
157	20241002	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-5	5	-0.13	296100005	77767	79.62	3830	3850	3770	4995	2695	3845	3806.54	7.81	0	2482	4038	3941	3893	3796	3748	3917	3772	119	1150	500	2690	5	1	23862351	916	9.10	1.26	12	0.33	422.00	3055.00	5570	20240226	-31.06	3345	20231020	14.80	5570	-31.06	20240226	3590	6.96	20240905	5570	-31.06	20240226	3345	14.80	20231020	5.33	N	059210	500	119 억		1864630	N	N	20	N	00	N
158	20241002	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-25	5	-0.65	171290650	45009	46.08	3830	3850	3770	4995	2695	3845	3803.87	7.81	0	1637	4038	3941	3893	3796	3748	3917	3772	119	1150	500	2690	5	1	23862351	912	9.05	1.25	12	0.19	422.00	3055.00	5570	20240226	-31.42	3345	20231020	14.20	5570	-31.42	20240226	3590	6.41	20240905	5570	-31.42	20240226	3345	14.20	20231020	5.33	N	059210	500	119 억		1864630	N	N	20	N	00	N
159	20241002	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	0	3	0.00	141504340	37234	38.12	3830	3845	3770	4995	2695	3845	3797.88	7.81	0	-3700	4038	3941	3893	3796	3748	3917	3772	119	1150	500	2690	5	1	23862351	918	9.11	1.26	12	0.16	422.00	3055.00	5570	20240226	-30.97	3345	20231020	14.95	5570	-30.97	20240226	3590	7.10	20240905	5570	-30.97	20240226	3345	14.95	20231020	5.33	N	059210	500	119 억		1864630	N	N	20	N	00	N
160	20241002	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-45	5	-1.17	40786705	10725	10.98	3830	3835	3770	4995	2695	3845	3793.32	7.81	0	-1421	4038	3941	3893	3796	3748	3917	3772	119	1150	500	2690	5	1	23862351	907	9.00	1.24	12	0.04	422.00	3055.00	5570	20240226	-31.78	3345	20231020	13.60	5570	-31.78	20240226	3590	5.85	20240905	5570	-31.78	20240226	3345	13.60	20231020	5.33	N	059210	500	119 억		1864630	N	N	20	N	00	N