KissMeData/307280/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161231	57	100.00	KOSDAQ		제약	N	N	N	N		N	1337	9	2	0.68	66350716	50250	119.35	1312	1345	1308	1726	930	1328	1320.41	0.37	0	2471	1353	1340	1324	1311	1295	1347	1318	37	398	100	950	1	1	36959013	494	8.91	1.40	12	0.14	150.00	953.00	1990	20240325	-32.81	1286	20241025	3.97	1990	-32.81	20240325	1286	3.97	20241025	1990	-32.81	20240325	1286	3.97	20241025	2.85	N	307280	100	36 억		135795	N	N	0	N	00	N
3	20241031	151252	57	100.00	KOSDAQ		제약	N	N	N	N		N	1341	13	2	0.98	62005145	47008	111.65	1312	1342	1308	1726	930	1328	1319.03	0.37	0	2219	1353	1340	1324	1311	1295	1347	1318	37	398	100	950	1	1	36959013	496	8.94	1.41	12	0.13	150.00	953.00	1990	20240325	-32.61	1286	20241025	4.28	1990	-32.61	20240325	1286	4.28	20241025	1990	-32.61	20240325	1286	4.28	20241025	2.85	N	307280	100	36 억		135795	N	N	0	N	00	N
4	20241031	141248	57	100.00	KOSDAQ		제약	N	N	N	N		N	1332	4	2	0.30	54921478	41714	99.08	1312	1342	1308	1726	930	1328	1316.62	0.37	0	2054	1353	1340	1324	1311	1295	1347	1318	37	398	100	950	1	1	36959013	492	8.88	1.40	12	0.11	150.00	953.00	1990	20240325	-33.07	1286	20241025	3.58	1990	-33.07	20240325	1286	3.58	20241025	1990	-33.07	20240325	1286	3.58	20241025	2.85	N	307280	100	36 억		135795	N	N	0	N	00	N
5	20241031	131250	57	100.00	KOSDAQ		제약	N	N	N	N		N	1334	6	2	0.45	53083693	40336	95.81	1312	1342	1308	1726	930	1328	1316.04	0.37	0	1931	1353	1340	1324	1311	1295	1347	1318	37	398	100	950	1	1	36959013	493	8.89	1.40	12	0.11	150.00	953.00	1990	20240325	-32.96	1286	20241025	3.73	1990	-32.96	20240325	1286	3.73	20241025	1990	-32.96	20240325	1286	3.73	20241025	2.85	N	307280	100	36 억		135795	N	N	0	N	00	N
6	20241031	121247	57	100.00	KOSDAQ		제약	N	N	N	N		N	1341	13	2	0.98	52775902	40105	95.26	1312	1342	1308	1726	930	1328	1315.94	0.37	0	1876	1353	1340	1324	1311	1295	1347	1318	37	398	100	950	1	1	36959013	496	8.94	1.41	12	0.11	150.00	953.00	1990	20240325	-32.61	1286	20241025	4.28	1990	-32.61	20240325	1286	4.28	20241025	1990	-32.61	20240325	1286	4.28	20241025	2.85	N	307280	100	36 억		135795	N	N	0	N	00	N
7	20241031	111246	57	100.00	KOSDAQ		제약	N	N	N	N		N	1325	-3	5	-0.23	41241391	31453	74.71	1312	1328	1308	1726	930	1328	1311.21	0.37	0	2485	1353	1340	1324	1311	1295	1347	1318	37	398	100	950	1	1	36959013	490	8.83	1.39	12	0.09	150.00	953.00	1990	20240325	-33.42	1286	20241025	3.03	1990	-33.42	20240325	1286	3.03	20241025	1990	-33.42	20240325	1286	3.03	20241025	2.85	N	307280	100	36 억		135795	N	N	0	N	00	N
8	20241031	101248	57	100.00	KOSDAQ		제약	N	N	N	N		N	1315	-13	5	-0.98	30682030	23433	55.66	1312	1328	1308	1726	930	1328	1309.35	0.37	0	-300	1353	1340	1324	1311	1295	1347	1318	37	398	100	950	1	1	36959013	486	8.77	1.38	12	0.06	150.00	953.00	1990	20240325	-33.92	1286	20241025	2.26	1990	-33.92	20240325	1286	2.26	20241025	1990	-33.92	20240325	1286	2.26	20241025	2.85	N	307280	100	36 억		135795	N	N	0	N	00	N
9	20241031	091246	57	100.00	KOSDAQ		제약	N	N	N	N		N	1316	-12	5	-0.90	28941080	22110	52.52	1312	1328	1308	1726	930	1328	1308.96	0.37	0	-500	1353	1340	1324	1311	1295	1347	1318	37	398	100	950	1	1	36959013	486	8.77	1.38	12	0.06	150.00	953.00	1990	20240325	-33.87	1286	20241025	2.33	1990	-33.87	20240325	1286	2.33	20241025	1990	-33.87	20240325	1286	2.33	20241025	2.85	N	307280	100	36 억		135795	N	N	0	N	00	N
10	20241030	161242	57	100.00	KOSDAQ		제약	N	N	N	N		N	1328	8	2	0.61	55438698	41802	11.76	1320	1337	1308	1716	924	1320	1326.22	0.37	0	-340	1455	1387	1351	1283	1247	1369	1265	37	396	100	950	1	1	36959013	491	8.85	1.39	12	0.11	150.00	953.00	1990	20240325	-33.27	1286	20241025	3.27	1990	-33.27	20240325	1286	3.27	20241025	1990	-33.27	20240325	1286	3.27	20241025	2.56	N	307280	100	36 억		136135	N	N	0	N	00	N
11	20241030	151312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1330	10	2	0.76	52478199	39568	11.13	1320	1337	1308	1716	924	1320	1326.28	0.37	0	59	1455	1387	1351	1283	1247	1369	1265	37	396	100	950	1	1	36959013	492	8.87	1.40	12	0.11	150.00	953.00	1990	20240325	-33.17	1286	20241025	3.42	1990	-33.17	20240325	1286	3.42	20241025	1990	-33.17	20240325	1286	3.42	20241025	2.56	N	307280	100	36 억		136135	N	N	0	N	00	N
12	20241030	141247	57	100.00	KOSDAQ		제약	N	N	N	N		N	1330	10	2	0.76	44900094	33852	9.52	1320	1337	1308	1716	924	1320	1326.36	0.37	0	64	1455	1387	1351	1283	1247	1369	1265	37	396	100	950	1	1	36959013	492	8.87	1.40	12	0.09	150.00	953.00	1990	20240325	-33.17	1286	20241025	3.42	1990	-33.17	20240325	1286	3.42	20241025	1990	-33.17	20240325	1286	3.42	20241025	2.56	N	307280	100	36 억		136135	N	N	0	N	00	N
13	20241030	131255	57	100.00	KOSDAQ		제약	N	N	N	N		N	1334	14	2	1.06	38925012	29358	8.26	1320	1337	1308	1716	924	1320	1325.87	0.37	0	64	1455	1387	1351	1283	1247	1369	1265	37	396	100	950	1	1	36959013	493	8.89	1.40	12	0.08	150.00	953.00	1990	20240325	-32.96	1286	20241025	3.73	1990	-32.96	20240325	1286	3.73	20241025	1990	-32.96	20240325	1286	3.73	20241025	2.56	N	307280	100	36 억		136135	N	N	0	N	00	N
14	20241030	121311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1333	13	2	0.98	28193462	21298	5.99	1320	1337	1308	1716	924	1320	1323.76	0.37	0	114	1455	1387	1351	1283	1247	1369	1265	37	396	100	950	1	1	36959013	493	8.89	1.40	12	0.06	150.00	953.00	1990	20240325	-33.02	1286	20241025	3.65	1990	-33.02	20240325	1286	3.65	20241025	1990	-33.02	20240325	1286	3.65	20241025	2.56	N	307280	100	36 억		136135	N	N	0	N	00	N
15	20241030	111250	57	100.00	KOSDAQ		제약	N	N	N	N		N	1332	12	2	0.91	22952142	17372	4.89	1320	1333	1308	1716	924	1320	1321.21	0.37	0	180	1455	1387	1351	1283	1247	1369	1265	37	396	100	950	1	1	36959013	492	8.88	1.40	12	0.05	150.00	953.00	1990	20240325	-33.07	1286	20241025	3.58	1990	-33.07	20240325	1286	3.58	20241025	1990	-33.07	20240325	1286	3.58	20241025	2.56	N	307280	100	36 억		136135	N	N	0	N	00	N
16	20241030	101241	57	100.00	KOSDAQ		제약	N	N	N	N		N	1327	7	2	0.53	13816900	10499	2.95	1320	1329	1308	1716	924	1320	1316.02	0.37	0	180	1455	1387	1351	1283	1247	1369	1265	37	396	100	950	1	1	36959013	490	8.85	1.39	12	0.03	150.00	953.00	1990	20240325	-33.32	1286	20241025	3.19	1990	-33.32	20240325	1286	3.19	20241025	1990	-33.32	20240325	1286	3.19	20241025	2.56	N	307280	100	36 억		136135	N	N	0	N	00	N
17	20241030	091249	57	100.00	KOSDAQ		제약	N	N	N	N		N	1320	0	3	0.00	4186065	3170	0.89	1320	1327	1320	1716	924	1320	1320.53	0.37	0	180	1455	1387	1351	1283	1247	1369	1265	37	396	100	950	1	1	36959013	488	8.80	1.39	12	0.01	150.00	953.00	1990	20240325	-33.67	1286	20241025	2.64	1990	-33.67	20240325	1286	2.64	20241025	1990	-33.67	20240325	1286	2.64	20241025	2.56	N	307280	100	36 억		136135	N	N	0	N	00	N
18	20241029	161201	57	100.00	KOSDAQ		제약	N	N	N	N		N	1320	-31	5	-2.29	482787347	355439	148.69	1400	1419	1315	1756	946	1351	1358.61	0.39	0	-6441	1391	1370	1330	1309	1269	1381	1320	37	405	100	970	1	1	36959013	488	8.80	1.39	12	0.96	150.00	953.00	1990	20240325	-33.67	1286	20241025	2.64	1990	-33.67	20240325	1286	2.64	20241025	1990	-33.67	20240325	1286	2.64	20241025	2.57	N	307280	100	36 억		142666	N	N	0	N	00	N
19	20241029	151220	57	100.00	KOSDAQ		제약	N	N	N	N		N	1321	-30	5	-2.22	480000967	353326	147.81	1400	1419	1315	1756	946	1351	1358.85	0.39	0	-5960	1391	1370	1330	1309	1269	1381	1320	37	405	100	970	1	1	36959013	488	8.81	1.39	12	0.96	150.00	953.00	1990	20240325	-33.62	1286	20241025	2.72	1990	-33.62	20240325	1286	2.72	20241025	1990	-33.62	20240325	1286	2.72	20241025	2.57	N	307280	100	36 억		142666	N	N	0	N	00	N
20	20241029	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	1317	-34	5	-2.52	442962691	325204	136.05	1400	1419	1315	1756	946	1351	1362.64	0.39	0	-5449	1391	1370	1330	1309	1269	1381	1320	37	405	100	970	1	1	36959013	487	8.78	1.38	12	0.88	150.00	953.00	1990	20240325	-33.82	1286	20241025	2.41	1990	-33.82	20240325	1286	2.41	20241025	1990	-33.82	20240325	1286	2.41	20241025	2.57	N	307280	100	36 억		142666	N	N	0	N	00	N
21	20241029	131210	57	100.00	KOSDAQ		제약	N	N	N	N		N	1323	-28	5	-2.07	410864541	300845	125.86	1400	1419	1321	1756	946	1351	1366.47	0.39	0	-5049	1391	1370	1330	1309	1269	1381	1320	37	405	100	970	1	1	36959013	489	8.82	1.39	12	0.81	150.00	953.00	1990	20240325	-33.52	1286	20241025	2.88	1990	-33.52	20240325	1286	2.88	20241025	1990	-33.52	20240325	1286	2.88	20241025	2.57	N	307280	100	36 억		142666	N	N	0	N	00	N
22	20241029	121210	57	100.00	KOSDAQ		제약	N	N	N	N		N	1325	-26	5	-1.92	397431557	290699	121.61	1400	1419	1323	1756	946	1351	1368.04	0.39	0	-3854	1391	1370	1330	1309	1269	1381	1320	37	405	100	970	1	1	36959013	490	8.83	1.39	12	0.79	150.00	953.00	1990	20240325	-33.42	1286	20241025	3.03	1990	-33.42	20240325	1286	3.03	20241025	1990	-33.42	20240325	1286	3.03	20241025	2.57	N	307280	100	36 억		142666	N	N	0	N	00	N
23	20241029	111232	57	100.00	KOSDAQ		제약	N	N	N	N		N	1329	-22	5	-1.63	391489794	286217	119.74	1400	1419	1326	1756	946	1351	1368.74	0.39	0	-3302	1391	1370	1330	1309	1269	1381	1320	37	405	100	970	1	1	36959013	491	8.86	1.39	12	0.77	150.00	953.00	1990	20240325	-33.22	1286	20241025	3.34	1990	-33.22	20240325	1286	3.34	20241025	1990	-33.22	20240325	1286	3.34	20241025	2.57	N	307280	100	36 억		142666	N	N	0	N	00	N
24	20241029	101207	57	100.00	KOSDAQ		제약	N	N	N	N		N	1331	-20	5	-1.48	380852260	278208	116.39	1400	1419	1326	1756	946	1351	1369.97	0.39	0	-2367	1391	1370	1330	1309	1269	1381	1320	37	405	100	970	1	1	36959013	492	8.87	1.40	12	0.75	150.00	953.00	1990	20240325	-33.12	1286	20241025	3.50	1990	-33.12	20240325	1286	3.50	20241025	1990	-33.12	20240325	1286	3.50	20241025	2.57	N	307280	100	36 억		142666	N	N	0	N	00	N
25	20241028	161157	57	100.00	KOSDAQ		제약	N	N	N	N		N	1351	56	2	4.32	236160654	178734	322.37	1295	1351	1290	1683	907	1295	1321.30	0.38	0	3572	1310	1302	1294	1286	1278	1306	1290	37	388	100	930	1	1	36959013	499	9.01	1.42	12	0.48	150.00	953.00	1990	20240325	-32.11	1286	20241025	5.05	1990	-32.11	20240325	1286	5.05	20241025	1990	-32.11	20240325	1286	5.05	20241025	2.57	N	307280	100	36 억		139094	N	N	0	N	00	N
26	20241028	151206	57	100.00	KOSDAQ		제약	N	N	N	N		N	1349	54	2	4.17	216216747	163958	295.72	1295	1349	1290	1683	907	1295	1318.73	0.38	0	3548	1310	1302	1294	1286	1278	1306	1290	37	388	100	930	1	1	36959013	499	8.99	1.42	12	0.44	150.00	953.00	1990	20240325	-32.21	1286	20241025	4.90	1990	-32.21	20240325	1286	4.90	20241025	1990	-32.21	20240325	1286	4.90	20241025	2.57	N	307280	100	36 억		139094	N	N	0	N	00	N
27	20241028	141207	57	100.00	KOSDAQ		제약	N	N	N	N		N	1326	31	2	2.39	168891956	128560	231.87	1295	1330	1290	1683	907	1295	1313.72	0.38	0	-750	1310	1302	1294	1286	1278	1306	1290	37	388	100	930	1	1	36959013	490	8.84	1.39	12	0.35	150.00	953.00	1990	20240325	-33.37	1286	20241025	3.11	1990	-33.37	20240325	1286	3.11	20241025	1990	-33.37	20240325	1286	3.11	20241025	2.57	N	307280	100	36 억		139094	N	N	0	N	00	N
28	20241028	131202	57	100.00	KOSDAQ		제약	N	N	N	N		N	1327	32	2	2.47	152970758	116535	210.19	1295	1330	1290	1683	907	1295	1312.66	0.38	0	-750	1310	1302	1294	1286	1278	1306	1290	37	388	100	930	1	1	36959013	490	8.85	1.39	12	0.32	150.00	953.00	1990	20240325	-33.32	1286	20241025	3.19	1990	-33.32	20240325	1286	3.19	20241025	1990	-33.32	20240325	1286	3.19	20241025	2.57	N	307280	100	36 억		139094	N	N	0	N	00	N
29	20241028	121203	57	100.00	KOSDAQ		제약	N	N	N	N		N	1325	30	2	2.32	135556051	103388	186.47	1295	1330	1290	1683	907	1295	1311.14	0.38	0	-745	1310	1302	1294	1286	1278	1306	1290	37	388	100	930	1	1	36959013	490	8.83	1.39	12	0.28	150.00	953.00	1990	20240325	-33.42	1286	20241025	3.03	1990	-33.42	20240325	1286	3.03	20241025	1990	-33.42	20240325	1286	3.03	20241025	2.57	N	307280	100	36 억		139094	N	N	0	N	00	N
30	20241028	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1320	25	2	1.93	109183510	83471	150.55	1295	1321	1290	1683	907	1295	1308.04	0.38	0	-518	1310	1302	1294	1286	1278	1306	1290	37	388	100	930	1	1	36959013	488	8.80	1.39	12	0.23	150.00	953.00	1990	20240325	-33.67	1286	20241025	2.64	1990	-33.67	20240325	1286	2.64	20241025	1990	-33.67	20240325	1286	2.64	20241025	2.57	N	307280	100	36 억		139094	N	N	0	N	00	N
31	20241028	101149	57	100.00	KOSDAQ		제약	N	N	N	N		N	1316	21	2	1.62	88238548	67575	121.88	1295	1318	1290	1683	907	1295	1305.79	0.38	0	-21	1310	1302	1294	1286	1278	1306	1290	37	388	100	930	1	1	36959013	486	8.77	1.38	12	0.18	150.00	953.00	1990	20240325	-33.87	1286	20241025	2.33	1990	-33.87	20240325	1286	2.33	20241025	1990	-33.87	20240325	1286	2.33	20241025	2.57	N	307280	100	36 억		139094	N	N	0	N	00	N
32	20241028	091158	57	100.00	KOSDAQ		제약	N	N	N	N		N	1295	0	3	0.00	697931	539	0.97	1295	1295	1290	1683	907	1295	1294.86	0.38	0	12	1310	1302	1294	1286	1278	1306	1290	37	388	100	930	1	1	36959013	479	8.63	1.36	12	0.00	150.00	953.00	1990	20240325	-34.92	1286	20241025	0.70	1990	-34.92	20240325	1286	0.70	20241025	1990	-34.92	20240325	1286	0.70	20241025	2.57	N	307280	100	36 억		139094	N	N	0	N	00	N
33	20241025	161200	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1295	-5	5	-0.38	71758525	55444	93.73	1290	1302	1286	1690	910	1300	1294.25	0.39	0	-4603	1323	1311	1305	1293	1287	1308	1290	37	390	100	930	1	1	36959013	479	8.63	1.36	12	0.15	150.00	953.00	1990	20240325	-34.92	1286	20241025	0.70	1990	-34.92	20240325	1286	0.70	20241025	1990	-34.92	20240325	1286	0.70	20241025	2.60	N	307280	100	36 억		143697	N	N	0	N	00	N
34	20241025	151204	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1300	0	3	0.00	66198608	51135	86.45	1290	1302	1288	1690	910	1300	1294.58	0.39	0	-4810	1323	1311	1305	1293	1287	1308	1290	37	390	100	930	1	1	36959013	480	8.67	1.36	12	0.14	150.00	953.00	1990	20240325	-34.67	1288	20241025	0.93	1990	-34.67	20240325	1288	0.93	20241025	1990	-34.67	20240325	1288	0.93	20241025	2.60	N	307280	100	36 억		143697	N	N	0	N	00	N
35	20241025	141201	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1300	0	3	0.00	51133667	39493	66.77	1290	1302	1289	1690	910	1300	1294.75	0.39	0	-3211	1323	1311	1305	1293	1287	1308	1290	37	390	100	930	1	1	36959013	480	8.67	1.36	12	0.11	150.00	953.00	1990	20240325	-34.67	1289	20241025	0.85	1990	-34.67	20240325	1289	0.85	20241025	1990	-34.67	20240325	1289	0.85	20241025	2.60	N	307280	100	36 억		143697	N	N	0	N	00	N
36	20241025	131201	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1301	1	2	0.08	40058812	30921	52.28	1290	1302	1289	1690	910	1300	1295.52	0.39	0	-3920	1323	1311	1305	1293	1287	1308	1290	37	390	100	930	1	1	36959013	481	8.67	1.37	12	0.08	150.00	953.00	1990	20240325	-34.62	1289	20241025	0.93	1990	-34.62	20240325	1289	0.93	20241025	1990	-34.62	20240325	1289	0.93	20241025	2.60	N	307280	100	36 억		143697	N	N	0	N	00	N
37	20241025	121206	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1296	-4	5	-0.31	20219208	15650	26.46	1290	1297	1289	1690	910	1300	1291.96	0.39	0	-2340	1323	1311	1305	1293	1287	1308	1290	37	390	100	930	1	1	36959013	479	8.64	1.36	12	0.04	150.00	953.00	1990	20240325	-34.87	1289	20241025	0.54	1990	-34.87	20240325	1289	0.54	20241025	1990	-34.87	20240325	1289	0.54	20241025	2.60	N	307280	100	36 억		143697	N	N	0	N	00	N
38	20241025	111159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1291	-9	5	-0.69	19959030	15449	26.12	1290	1297	1289	1690	910	1300	1291.93	0.39	0	-2226	1323	1311	1305	1293	1287	1308	1290	37	390	100	930	1	1	36959013	477	8.61	1.35	12	0.04	150.00	953.00	1990	20240325	-35.13	1289	20241025	0.16	1990	-35.13	20240325	1289	0.16	20241025	1990	-35.13	20240325	1289	0.16	20241025	2.60	N	307280	100	36 억		143697	N	N	0	N	00	N
39	20241025	101200	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1293	-7	5	-0.54	15291364	11833	20.01	1290	1297	1290	1690	910	1300	1292.26	0.39	0	-2147	1323	1311	1305	1293	1287	1308	1290	37	390	100	930	1	1	36959013	478	8.62	1.36	12	0.03	150.00	953.00	1990	20240325	-35.03	1290	20241025	0.23	1990	-35.03	20240325	1290	0.23	20241025	1990	-35.03	20240325	1290	0.23	20241025	2.60	N	307280	100	36 억		143697	N	N	0	N	00	N
40	20241025	091205	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1296	-4	5	-0.31	8728611	6766	11.44	1290	1297	1290	1690	910	1300	1290.07	0.39	0	-1011	1323	1311	1305	1293	1287	1308	1290	37	390	100	930	1	1	36959013	479	8.64	1.36	12	0.02	150.00	953.00	1990	20240325	-34.87	1290	20241025	0.47	1990	-34.87	20240325	1290	0.47	20241025	1990	-34.87	20240325	1290	0.47	20241025	2.60	N	307280	100	36 억		143697	N	N	0	N	00	N
41	20241024	161138	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1300	-14	5	-1.07	77184308	59150	116.44	1314	1317	1299	1708	920	1314	1304.90	0.40	0	-5911	1333	1323	1315	1305	1297	1319	1301	37	394	100	940	1	1	36959013	480	8.67	1.36	12	0.16	150.00	953.00	1990	20240325	-34.67	1299	20241024	0.08	1990	-34.67	20240325	1299	0.08	20241024	1990	-34.67	20240325	1299	0.08	20241024	2.61	N	307280	100	36 억		149608	N	N	0	N	00	N
42	20241024	151150	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1303	-11	5	-0.84	68060608	52132	102.63	1314	1317	1301	1708	920	1314	1305.54	0.40	0	-1432	1333	1323	1315	1305	1297	1319	1301	37	394	100	940	1	1	36959013	482	8.69	1.37	12	0.14	150.00	953.00	1990	20240325	-34.52	1301	20241024	0.15	1990	-34.52	20240325	1301	0.15	20241024	1990	-34.52	20240325	1301	0.15	20241024	2.61	N	307280	100	36 억		149608	N	N	0	N	00	N
43	20241024	141135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1303	-11	5	-0.84	59782893	45779	90.12	1314	1317	1301	1708	920	1314	1305.90	0.40	0	-502	1333	1323	1315	1305	1297	1319	1301	37	394	100	940	1	1	36959013	482	8.69	1.37	12	0.12	150.00	953.00	1990	20240325	-34.52	1301	20241024	0.15	1990	-34.52	20240325	1301	0.15	20241024	1990	-34.52	20240325	1301	0.15	20241024	2.61	N	307280	100	36 억		149608	N	N	0	N	00	N
44	20241024	131147	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1311	-3	5	-0.23	38470432	29463	58.00	1314	1317	1301	1708	920	1314	1305.72	0.40	0	-1176	1333	1323	1315	1305	1297	1319	1301	37	394	100	940	1	1	36959013	485	8.74	1.38	12	0.08	150.00	953.00	1990	20240325	-34.12	1301	20241024	0.77	1990	-34.12	20240325	1301	0.77	20241024	1990	-34.12	20240325	1301	0.77	20241024	2.61	N	307280	100	36 억		149608	N	N	0	N	00	N
45	20241024	121143	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1306	-8	5	-0.61	32163824	24636	48.50	1314	1317	1301	1708	920	1314	1305.56	0.40	0	-969	1333	1323	1315	1305	1297	1319	1301	37	394	100	940	1	1	36959013	483	8.71	1.37	12	0.07	150.00	953.00	1990	20240325	-34.37	1301	20241024	0.38	1990	-34.37	20240325	1301	0.38	20241024	1990	-34.37	20240325	1301	0.38	20241024	2.61	N	307280	100	36 억		149608	N	N	0	N	00	N
46	20241024	111141	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1302	-12	5	-0.91	32105062	24591	48.41	1314	1317	1301	1708	920	1314	1305.56	0.40	0	-969	1333	1323	1315	1305	1297	1319	1301	37	394	100	940	1	1	36959013	481	8.68	1.37	12	0.07	150.00	953.00	1990	20240325	-34.57	1301	20241024	0.08	1990	-34.57	20240325	1301	0.08	20241024	1990	-34.57	20240325	1301	0.08	20241024	2.61	N	307280	100	36 억		149608	N	N	0	N	00	N
47	20241024	101037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1306	-8	5	-0.61	15865022	12140	23.90	1314	1317	1305	1708	920	1314	1306.84	0.40	0	-373	1333	1323	1315	1305	1297	1319	1301	37	394	100	940	1	1	36959013	483	8.71	1.37	12	0.03	150.00	953.00	1990	20240325	-34.37	1305	20241024	0.08	1990	-34.37	20240325	1305	0.08	20241024	1990	-34.37	20240325	1305	0.08	20241024	2.61	N	307280	100	36 억		149608	N	N	0	N	00	N
48	20241024	091215	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1306	-8	5	-0.61	655051	500	0.98	1314	1317	1305	1708	920	1314	1310.10	0.40	0	-309	1333	1323	1315	1305	1297	1319	1301	37	394	100	940	1	1	36959013	483	8.71	1.37	12	0.00	150.00	953.00	1990	20240325	-34.37	1305	20241024	0.08	1990	-34.37	20240325	1305	0.08	20241024	1990	-34.37	20240325	1305	0.08	20241024	2.61	N	307280	100	36 억		149608	N	N	0	N	00	N
49	20241023	161146	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1314	-11	5	-0.83	66727671	50796	117.48	1316	1325	1307	1722	928	1325	1313.64	0.44	0	-12216	1365	1344	1329	1308	1293	1337	1301	37	397	100	950	1	1	36959013	486	8.76	1.38	12	0.14	150.00	953.00	1990	20240325	-33.97	1307	20241023	0.54	1990	-33.97	20240325	1307	0.54	20241023	1990	-33.97	20240325	1307	0.54	20241023	2.62	N	307280	100	36 억		161824	N	N	0	N	00	N
50	20241023	151208	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1314	-11	5	-0.83	64471309	49079	113.51	1316	1325	1307	1722	928	1325	1313.62	0.44	0	-11857	1365	1344	1329	1308	1293	1337	1301	37	397	100	950	1	1	36959013	486	8.76	1.38	12	0.13	150.00	953.00	1990	20240325	-33.97	1307	20241023	0.54	1990	-33.97	20240325	1307	0.54	20241023	1990	-33.97	20240325	1307	0.54	20241023	2.62	N	307280	100	36 억		161824	N	N	0	N	00	N
51	20241023	141216	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1312	-13	5	-0.98	47970899	36518	84.46	1316	1325	1307	1722	928	1325	1313.62	0.44	0	-11698	1365	1344	1329	1308	1293	1337	1301	37	397	100	950	1	1	36959013	485	8.75	1.38	12	0.10	150.00	953.00	1990	20240325	-34.07	1307	20241023	0.38	1990	-34.07	20240325	1307	0.38	20241023	1990	-34.07	20240325	1307	0.38	20241023	2.62	N	307280	100	36 억		161824	N	N	0	N	00	N
52	20241023	131156	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1311	-14	5	-1.06	44876027	34158	79.00	1316	1325	1307	1722	928	1325	1313.78	0.44	0	-10899	1365	1344	1329	1308	1293	1337	1301	37	397	100	950	1	1	36959013	485	8.74	1.38	12	0.09	150.00	953.00	1990	20240325	-34.12	1307	20241023	0.31	1990	-34.12	20240325	1307	0.31	20241023	1990	-34.12	20240325	1307	0.31	20241023	2.62	N	307280	100	36 억		161824	N	N	0	N	00	N
53	20241023	121152	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1313	-12	5	-0.91	32960774	25072	57.99	1316	1325	1307	1722	928	1325	1314.64	0.44	0	-7043	1365	1344	1329	1308	1293	1337	1301	37	397	100	950	1	1	36959013	485	8.75	1.38	12	0.07	150.00	953.00	1990	20240325	-34.02	1307	20241023	0.46	1990	-34.02	20240325	1307	0.46	20241023	1990	-34.02	20240325	1307	0.46	20241023	2.62	N	307280	100	36 억		161824	N	N	0	N	00	N
54	20241023	111145	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1307	-18	5	-1.36	30344056	23078	53.37	1316	1325	1307	1722	928	1325	1314.85	0.44	0	-6969	1365	1344	1329	1308	1293	1337	1301	37	397	100	950	1	1	36959013	483	8.71	1.37	12	0.06	150.00	953.00	1990	20240325	-34.32	1307	20241023	0.00	1990	-34.32	20240325	1307	0.00	20241023	1990	-34.32	20240325	1307	0.00	20241023	2.62	N	307280	100	36 억		161824	N	N	0	N	00	N
55	20241023	101150	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1317	-8	5	-0.60	10638812	8066	18.65	1316	1325	1314	1722	928	1325	1318.97	0.44	0	-1220	1365	1344	1329	1308	1293	1337	1301	37	397	100	950	1	1	36959013	487	8.78	1.38	12	0.02	150.00	953.00	1990	20240325	-33.82	1314	20241023	0.23	1990	-33.82	20240325	1314	0.23	20241023	1990	-33.82	20240325	1314	0.23	20241023	2.62	N	307280	100	36 억		161824	N	N	0	N	00	N
56	20241023	091151	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1325	0	3	0.00	1151921	875	2.02	1316	1325	1314	1722	928	1325	1316.48	0.44	0	-72	1365	1344	1329	1308	1293	1337	1301	37	397	100	950	1	1	36959013	490	8.83	1.39	12	0.00	150.00	953.00	1990	20240325	-33.42	1314	20241023	0.84	1990	-33.42	20240325	1314	0.84	20241023	1990	-33.42	20240325	1314	0.84	20241023	2.62	N	307280	100	36 억		161824	N	N	0	N	00	N
57	20241022	161136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1325	-17	5	-1.27	57093672	43179	148.03	1330	1350	1314	1744	940	1342	1322.26	0.46	0	-9360	1357	1349	1336	1328	1315	1353	1332	37	402	100	960	1	1	36959013	490	8.83	1.39	12	0.12	150.00	953.00	1990	20240325	-33.42	1314	20241022	0.84	1990	-33.42	20240325	1314	0.84	20241022	1990	-33.42	20240325	1314	0.84	20241022	2.62	N	307280	100	36 억		171184	N	N	0	N	00	N
58	20241022	151150	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1325	-17	5	-1.27	49112116	37125	127.28	1330	1350	1314	1744	940	1342	1322.89	0.46	0	-9088	1357	1349	1336	1328	1315	1353	1332	37	402	100	960	1	1	36959013	490	8.83	1.39	12	0.10	150.00	953.00	1990	20240325	-33.42	1314	20241022	0.84	1990	-33.42	20240325	1314	0.84	20241022	1990	-33.42	20240325	1314	0.84	20241022	2.62	N	307280	100	36 억		171184	N	N	0	N	00	N
59	20241022	141150	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1320	-22	5	-1.64	45085132	34063	116.78	1330	1350	1314	1744	940	1342	1323.58	0.46	0	-8188	1357	1349	1336	1328	1315	1353	1332	37	402	100	960	1	1	36959013	488	8.80	1.39	12	0.09	150.00	953.00	1990	20240325	-33.67	1314	20241022	0.46	1990	-33.67	20240325	1314	0.46	20241022	1990	-33.67	20240325	1314	0.46	20241022	2.62	N	307280	100	36 억		171184	N	N	0	N	00	N
60	20241022	131151	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1327	-15	5	-1.12	30142399	22721	77.89	1330	1350	1317	1744	940	1342	1326.63	0.46	0	-7708	1357	1349	1336	1328	1315	1353	1332	37	402	100	960	1	1	36959013	490	8.85	1.39	12	0.06	150.00	953.00	1990	20240325	-33.32	1317	20241022	0.76	1990	-33.32	20240325	1317	0.76	20241022	1990	-33.32	20240325	1317	0.76	20241022	2.62	N	307280	100	36 억		171184	N	N	0	N	00	N
61	20241022	121146	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1327	-15	5	-1.12	24043035	18114	62.10	1330	1350	1317	1744	940	1342	1327.32	0.46	0	-6312	1357	1349	1336	1328	1315	1353	1332	37	402	100	960	1	1	36959013	490	8.85	1.39	12	0.05	150.00	953.00	1990	20240325	-33.32	1317	20241022	0.76	1990	-33.32	20240325	1317	0.76	20241022	1990	-33.32	20240325	1317	0.76	20241022	2.62	N	307280	100	36 억		171184	N	N	0	N	00	N
62	20241022	111142	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1326	-16	5	-1.19	20941083	15775	54.08	1330	1350	1317	1744	940	1342	1327.49	0.46	0	-6312	1357	1349	1336	1328	1315	1353	1332	37	402	100	960	1	1	36959013	490	8.84	1.39	12	0.04	150.00	953.00	1990	20240325	-33.37	1317	20241022	0.68	1990	-33.37	20240325	1317	0.68	20241022	1990	-33.37	20240325	1317	0.68	20241022	2.62	N	307280	100	36 억		171184	N	N	0	N	00	N
63	20241022	101145	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1328	-14	5	-1.04	15397503	11579	39.70	1330	1350	1317	1744	940	1342	1329.78	0.46	0	-6244	1357	1349	1336	1328	1315	1353	1332	37	402	100	960	1	1	36959013	491	8.85	1.39	12	0.03	150.00	953.00	1990	20240325	-33.27	1317	20241022	0.84	1990	-33.27	20240325	1317	0.84	20241022	1990	-33.27	20240325	1317	0.84	20241022	2.62	N	307280	100	36 억		171184	N	N	0	N	00	N
64	20241022	091143	57	100.00	KOSDAQ		제약	N	N	N	N		N	1349	7	2	0.52	2577438	1924	6.60	1330	1350	1330	1744	940	1342	1339.62	0.46	0	-483	1357	1349	1336	1328	1315	1353	1332	37	402	100	960	1	1	36959013	499	8.99	1.42	12	0.01	150.00	953.00	1990	20240325	-32.21	1320	20240909	2.20	1990	-32.21	20240325	1320	2.20	20240909	1990	-32.21	20240325	1320	2.20	20240909	2.62	N	307280	100	36 억		171184	N	N	0	N	00	N
65	20241021	161131	57	100.00	KOSDAQ		제약	N	N	N	N		N	1342	0	3	0.00	38942049	29144	72.50	1331	1344	1323	1744	940	1342	1336.19	0.47	0	-2332	1360	1350	1343	1333	1326	1350	1333	37	402	100	960	1	1	36959013	496	8.95	1.41	12	0.08	150.00	953.00	1990	20240325	-32.56	1320	20240909	1.67	1990	-32.56	20240325	1320	1.67	20240909	1990	-32.56	20240325	1320	1.67	20240909	2.62	N	307280	100	36 억		173516	N	N	0	N	00	N
66	20241021	151139	57	100.00	KOSDAQ		제약	N	N	N	N		N	1342	0	3	0.00	36953804	27662	68.82	1331	1344	1323	1744	940	1342	1335.90	0.47	0	-2093	1360	1350	1343	1333	1326	1350	1333	37	402	100	960	1	1	36959013	496	8.95	1.41	12	0.07	150.00	953.00	1990	20240325	-32.56	1320	20240909	1.67	1990	-32.56	20240325	1320	1.67	20240909	1990	-32.56	20240325	1320	1.67	20240909	2.62	N	307280	100	36 억		173516	N	N	0	N	00	N
67	20241021	141143	57	100.00	KOSDAQ		제약	N	N	N	N		N	1340	-2	5	-0.15	33548768	25119	62.49	1331	1344	1323	1744	940	1342	1335.59	0.47	0	-2257	1360	1350	1343	1333	1326	1350	1333	37	402	100	960	1	1	36959013	495	8.93	1.41	12	0.07	150.00	953.00	1990	20240325	-32.66	1320	20240909	1.52	1990	-32.66	20240325	1320	1.52	20240909	1990	-32.66	20240325	1320	1.52	20240909	2.62	N	307280	100	36 억		173516	N	N	0	N	00	N
68	20241021	131139	57	100.00	KOSDAQ		제약	N	N	N	N		N	1340	-2	5	-0.15	27721299	20758	51.64	1331	1344	1323	1744	940	1342	1335.45	0.47	0	-1958	1360	1350	1343	1333	1326	1350	1333	37	402	100	960	1	1	36959013	495	8.93	1.41	12	0.06	150.00	953.00	1990	20240325	-32.66	1320	20240909	1.52	1990	-32.66	20240325	1320	1.52	20240909	1990	-32.66	20240325	1320	1.52	20240909	2.62	N	307280	100	36 억		173516	N	N	0	N	00	N
69	20241021	121138	57	100.00	KOSDAQ		제약	N	N	N	N		N	1344	2	2	0.15	27358159	20487	50.97	1331	1344	1323	1744	940	1342	1335.39	0.47	0	-1949	1360	1350	1343	1333	1326	1350	1333	37	402	100	960	1	1	36959013	497	8.96	1.41	12	0.06	150.00	953.00	1990	20240325	-32.46	1320	20240909	1.82	1990	-32.46	20240325	1320	1.82	20240909	1990	-32.46	20240325	1320	1.82	20240909	2.62	N	307280	100	36 억		173516	N	N	0	N	00	N
70	20241021	111132	57	100.00	KOSDAQ		제약	N	N	N	N		N	1344	2	2	0.15	27121632	20311	50.53	1331	1344	1323	1744	940	1342	1335.32	0.47	0	-1949	1360	1350	1343	1333	1326	1350	1333	37	402	100	960	1	1	36959013	497	8.96	1.41	12	0.05	150.00	953.00	1990	20240325	-32.46	1320	20240909	1.82	1990	-32.46	20240325	1320	1.82	20240909	1990	-32.46	20240325	1320	1.82	20240909	2.62	N	307280	100	36 억		173516	N	N	0	N	00	N
71	20241021	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	1331	-11	5	-0.82	11801432	8883	22.10	1331	1340	1323	1744	940	1342	1328.54	0.47	0	-1861	1360	1350	1343	1333	1326	1350	1333	37	402	100	960	1	1	36959013	492	8.87	1.40	12	0.02	150.00	953.00	1990	20240325	-33.12	1320	20240909	0.83	1990	-33.12	20240325	1320	0.83	20240909	1990	-33.12	20240325	1320	0.83	20240909	2.62	N	307280	100	36 억		173516	N	N	0	N	00	N
72	20241021	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	1326	-16	5	-1.19	2562339	1931	4.80	1331	1340	1323	1744	940	1342	1326.95	0.47	0	-1170	1360	1350	1343	1333	1326	1350	1333	37	402	100	960	1	1	36959013	490	8.84	1.39	12	0.01	150.00	953.00	1990	20240325	-33.37	1320	20240909	0.45	1990	-33.37	20240325	1320	0.45	20240909	1990	-33.37	20240325	1320	0.45	20240909	2.62	N	307280	100	36 억		173516	N	N	0	N	00	N
73	20241018	161133	57	100.00	KOSDAQ		제약	N	N	N	N		N	1342	-8	5	-0.59	53880490	40190	141.78	1342	1353	1336	1755	945	1350	1340.64	0.51	0	-14855	1403	1376	1358	1331	1313	1390	1345	37	405	100	970	1	1	36959013	496	8.95	1.41	12	0.11	150.00	953.00	1990	20240325	-32.56	1320	20240909	1.67	1990	-32.56	20240325	1320	1.67	20240909	1990	-32.56	20240325	1320	1.67	20240909	2.66	N	307280	100	36 억		188371	N	N	0	N	00	N
74	20241018	151201	57	100.00	KOSDAQ		제약	N	N	N	N		N	1340	-10	5	-0.74	47661837	35551	125.41	1342	1353	1336	1755	945	1350	1340.66	0.51	0	-14479	1403	1376	1358	1331	1313	1390	1345	37	405	100	970	1	1	36959013	495	8.93	1.41	12	0.10	150.00	953.00	1990	20240325	-32.66	1320	20240909	1.52	1990	-32.66	20240325	1320	1.52	20240909	1990	-32.66	20240325	1320	1.52	20240909	2.66	N	307280	100	36 억		188371	N	N	0	N	00	N
75	20241018	141202	57	100.00	KOSDAQ		제약	N	N	N	N		N	1343	-7	5	-0.52	42928806	32017	112.95	1342	1353	1336	1755	945	1350	1340.81	0.51	0	-11823	1403	1376	1358	1331	1313	1390	1345	37	405	100	970	1	1	36959013	496	8.95	1.41	12	0.09	150.00	953.00	1990	20240325	-32.51	1320	20240909	1.74	1990	-32.51	20240325	1320	1.74	20240909	1990	-32.51	20240325	1320	1.74	20240909	2.66	N	307280	100	36 억		188371	N	N	0	N	00	N
76	20241018	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1343	-7	5	-0.52	39177292	29216	103.07	1342	1353	1337	1755	945	1350	1340.95	0.51	0	-10598	1403	1376	1358	1331	1313	1390	1345	37	405	100	970	1	1	36959013	496	8.95	1.41	12	0.08	150.00	953.00	1990	20240325	-32.51	1320	20240909	1.74	1990	-32.51	20240325	1320	1.74	20240909	1990	-32.51	20240325	1320	1.74	20240909	2.66	N	307280	100	36 억		188371	N	N	0	N	00	N
77	20241018	121200	57	100.00	KOSDAQ		제약	N	N	N	N		N	1341	-9	5	-0.67	27303902	20352	71.80	1342	1353	1337	1755	945	1350	1341.58	0.51	0	-5402	1403	1376	1358	1331	1313	1390	1345	37	405	100	970	1	1	36959013	496	8.94	1.41	12	0.06	150.00	953.00	1990	20240325	-32.61	1320	20240909	1.59	1990	-32.61	20240325	1320	1.59	20240909	1990	-32.61	20240325	1320	1.59	20240909	2.66	N	307280	100	36 억		188371	N	N	0	N	00	N
78	20241018	111156	57	100.00	KOSDAQ		제약	N	N	N	N		N	1344	-6	5	-0.44	13186019	9815	34.62	1342	1353	1338	1755	945	1350	1343.46	0.51	0	-2958	1403	1376	1358	1331	1313	1390	1345	37	405	100	970	1	1	36959013	497	8.96	1.41	12	0.03	150.00	953.00	1990	20240325	-32.46	1320	20240909	1.82	1990	-32.46	20240325	1320	1.82	20240909	1990	-32.46	20240325	1320	1.82	20240909	2.66	N	307280	100	36 억		188371	N	N	0	N	00	N
79	20241018	101141	57	100.00	KOSDAQ		제약	N	N	N	N		N	1350	0	3	0.00	11030570	8211	28.97	1342	1353	1338	1755	945	1350	1343.39	0.51	0	-2464	1403	1376	1358	1331	1313	1390	1345	37	405	100	970	1	1	36959013	499	9.00	1.42	12	0.02	150.00	953.00	1990	20240325	-32.16	1320	20240909	2.27	1990	-32.16	20240325	1320	2.27	20240909	1990	-32.16	20240325	1320	2.27	20240909	2.66	N	307280	100	36 억		188371	N	N	0	N	00	N
80	20241018	091140	57	100.00	KOSDAQ		제약	N	N	N	N		N	1348	-2	5	-0.15	3087983	2300	8.11	1342	1349	1338	1755	945	1350	1342.60	0.51	0	-358	1403	1376	1358	1331	1313	1390	1345	37	405	100	970	1	1	36959013	498	8.99	1.41	12	0.01	150.00	953.00	1990	20240325	-32.26	1320	20240909	2.12	1990	-32.26	20240325	1320	2.12	20240909	1990	-32.26	20240325	1320	2.12	20240909	2.66	N	307280	100	36 억		188371	N	N	0	N	00	N
81	20241017	161137	57	100.00	KOSDAQ		제약	N	N	N	N		N	1350	-5	5	-0.37	38193482	28347	65.70	1340	1385	1340	1761	949	1355	1347.36	0.52	0	-5142	1385	1370	1359	1344	1333	1364	1338	37	406	100	970	1	1	36959013	499	9.00	1.42	12	0.08	150.00	953.00	1990	20240325	-32.16	1320	20240909	2.27	1990	-32.16	20240325	1320	2.27	20240909	1990	-32.16	20240325	1320	2.27	20240909	2.66	N	307280	100	36 억		193513	N	N	0	N	00	N
82	20241017	151140	57	100.00	KOSDAQ		제약	N	N	N	N		N	1353	-2	5	-0.15	37070235	27515	63.77	1340	1385	1340	1761	949	1355	1347.27	0.52	0	-4662	1385	1370	1359	1344	1333	1364	1338	37	406	100	970	1	1	36959013	500	9.02	1.42	12	0.07	150.00	953.00	1990	20240325	-32.01	1320	20240909	2.50	1990	-32.01	20240325	1320	2.50	20240909	1990	-32.01	20240325	1320	2.50	20240909	2.66	N	307280	100	36 억		193513	N	N	0	N	00	N
83	20241017	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	1354	-1	5	-0.07	35889236	26639	61.74	1340	1385	1340	1761	949	1355	1347.24	0.52	0	-4662	1385	1370	1359	1344	1333	1364	1338	37	406	100	970	1	1	36959013	500	9.03	1.42	12	0.07	150.00	953.00	1990	20240325	-31.96	1320	20240909	2.58	1990	-31.96	20240325	1320	2.58	20240909	1990	-31.96	20240325	1320	2.58	20240909	2.66	N	307280	100	36 억		193513	N	N	0	N	00	N
84	20241017	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	1353	-2	5	-0.15	31662788	23505	54.47	1340	1385	1340	1761	949	1355	1347.07	0.52	0	-4468	1385	1370	1359	1344	1333	1364	1338	37	406	100	970	1	1	36959013	500	9.02	1.42	12	0.06	150.00	953.00	1990	20240325	-32.01	1320	20240909	2.50	1990	-32.01	20240325	1320	2.50	20240909	1990	-32.01	20240325	1320	2.50	20240909	2.66	N	307280	100	36 억		193513	N	N	0	N	00	N
85	20241017	121145	57	100.00	KOSDAQ		제약	N	N	N	N		N	1348	-7	5	-0.52	21760565	16166	37.47	1340	1385	1340	1761	949	1355	1346.07	0.52	0	-3657	1385	1370	1359	1344	1333	1364	1338	37	406	100	970	1	1	36959013	498	8.99	1.41	12	0.04	150.00	953.00	1990	20240325	-32.26	1320	20240909	2.12	1990	-32.26	20240325	1320	2.12	20240909	1990	-32.26	20240325	1320	2.12	20240909	2.66	N	307280	100	36 억		193513	N	N	0	N	00	N
86	20241017	111143	57	100.00	KOSDAQ		제약	N	N	N	N		N	1350	-5	5	-0.37	21325857	15843	36.72	1340	1385	1340	1761	949	1355	1346.07	0.52	0	-3634	1385	1370	1359	1344	1333	1364	1338	37	406	100	970	1	1	36959013	499	9.00	1.42	12	0.04	150.00	953.00	1990	20240325	-32.16	1320	20240909	2.27	1990	-32.16	20240325	1320	2.27	20240909	1990	-32.16	20240325	1320	2.27	20240909	2.66	N	307280	100	36 억		193513	N	N	0	N	00	N
87	20241017	101140	57	100.00	KOSDAQ		제약	N	N	N	N		N	1344	-11	5	-0.81	18804934	13968	32.37	1340	1385	1340	1761	949	1355	1346.29	0.52	0	-3962	1385	1370	1359	1344	1333	1364	1338	37	406	100	970	1	1	36959013	497	8.96	1.41	12	0.04	150.00	953.00	1990	20240325	-32.46	1320	20240909	1.82	1990	-32.46	20240325	1320	1.82	20240909	1990	-32.46	20240325	1320	1.82	20240909	2.66	N	307280	100	36 억		193513	N	N	0	N	00	N
88	20241017	091132	57	100.00	KOSDAQ		제약	N	N	N	N		N	1354	-1	5	-0.07	2802124	2074	4.81	1340	1385	1340	1761	949	1355	1351.07	0.52	0	-254	1385	1370	1359	1344	1333	1364	1338	37	406	100	970	1	1	36959013	500	9.03	1.42	12	0.01	150.00	953.00	1990	20240325	-31.96	1320	20240909	2.58	1990	-31.96	20240325	1320	2.58	20240909	1990	-31.96	20240325	1320	2.58	20240909	2.66	N	307280	100	36 억		193513	N	N	0	N	00	N
89	20241016	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	1355	-15	5	-1.09	58529721	43149	136.76	1370	1374	1348	1781	959	1370	1356.46	0.53	0	-3390	1380	1375	1366	1361	1352	1377	1363	37	411	100	980	1	1	36959013	501	9.03	1.42	12	0.12	150.00	953.00	1990	20240325	-31.91	1320	20240909	2.65	1990	-31.91	20240325	1320	2.65	20240909	1990	-31.91	20240325	1320	2.65	20240909	2.72	N	307280	100	36 억		196903	N	N	0	N	00	N
90	20241016	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	1356	-14	5	-1.02	55231280	40708	129.02	1370	1374	1349	1781	959	1370	1356.77	0.53	0	-1403	1380	1375	1366	1361	1352	1377	1363	37	411	100	980	1	1	36959013	501	9.04	1.42	12	0.11	150.00	953.00	1990	20240325	-31.86	1320	20240909	2.73	1990	-31.86	20240325	1320	2.73	20240909	1990	-31.86	20240325	1320	2.73	20240909	2.72	N	307280	100	36 억		196903	N	N	0	N	00	N
91	20241016	141136	57	100.00	KOSDAQ		제약	N	N	N	N		N	1357	-13	5	-0.95	42490922	31282	99.15	1370	1374	1353	1781	959	1370	1358.32	0.53	0	159	1380	1375	1366	1361	1352	1377	1363	37	411	100	980	1	1	36959013	502	9.05	1.42	12	0.08	150.00	953.00	1990	20240325	-31.81	1320	20240909	2.80	1990	-31.81	20240325	1320	2.80	20240909	1990	-31.81	20240325	1320	2.80	20240909	2.72	N	307280	100	36 억		196903	N	N	0	N	00	N
92	20241016	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	1361	-9	5	-0.66	27774392	20424	64.73	1370	1374	1355	1781	959	1370	1359.89	0.53	0	910	1380	1375	1366	1361	1352	1377	1363	37	411	100	980	1	1	36959013	503	9.07	1.43	12	0.06	150.00	953.00	1990	20240325	-31.61	1320	20240909	3.11	1990	-31.61	20240325	1320	3.11	20240909	1990	-31.61	20240325	1320	3.11	20240909	2.72	N	307280	100	36 억		196903	N	N	0	N	00	N
93	20241016	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	1363	-7	5	-0.51	23521733	17297	54.82	1370	1374	1355	1781	959	1370	1359.87	0.53	0	957	1380	1375	1366	1361	1352	1377	1363	37	411	100	980	1	1	36959013	504	9.09	1.43	12	0.05	150.00	953.00	1990	20240325	-31.51	1320	20240909	3.26	1990	-31.51	20240325	1320	3.26	20240909	1990	-31.51	20240325	1320	3.26	20240909	2.72	N	307280	100	36 억		196903	N	N	0	N	00	N
94	20241016	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	-10	5	-0.73	10934448	8025	25.44	1370	1374	1360	1781	959	1370	1362.55	0.53	0	238	1380	1375	1366	1361	1352	1377	1363	37	411	100	980	1	1	36959013	503	9.07	1.43	12	0.02	150.00	953.00	1990	20240325	-31.66	1320	20240909	3.03	1990	-31.66	20240325	1320	3.03	20240909	1990	-31.66	20240325	1320	3.03	20240909	2.72	N	307280	100	36 억		196903	N	N	0	N	00	N
95	20241016	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	-8	5	-0.58	4297382	3148	9.98	1370	1374	1360	1781	959	1370	1365.11	0.53	0	-121	1380	1375	1366	1361	1352	1377	1363	37	411	100	980	1	1	36959013	503	9.08	1.43	12	0.01	150.00	953.00	1990	20240325	-31.56	1320	20240909	3.18	1990	-31.56	20240325	1320	3.18	20240909	1990	-31.56	20240325	1320	3.18	20240909	2.72	N	307280	100	36 억		196903	N	N	0	N	00	N
96	20241016	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	1372	2	2	0.15	1741483	1271	4.03	1370	1374	1369	1781	959	1370	1370.17	0.53	0	-159	1380	1375	1366	1361	1352	1377	1363	37	411	100	980	1	1	36959013	507	9.15	1.44	12	0.00	150.00	953.00	1990	20240325	-31.06	1320	20240909	3.94	1990	-31.06	20240325	1320	3.94	20240909	1990	-31.06	20240325	1320	3.94	20240909	2.72	N	307280	100	36 억		196903	N	N	0	N	00	N
97	20241015	161122	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	0	3	0.00	42973449	31501	21.78	1368	1371	1357	1781	959	1370	1364.18	0.53	0	-888	1392	1380	1363	1351	1334	1387	1358	37	411	100	980	1	1	36959013	506	9.13	1.44	12	0.09	150.00	953.00	1990	20240325	-31.16	1320	20240909	3.79	1990	-31.16	20240325	1320	3.79	20240909	1990	-31.16	20240325	1320	3.79	20240909	2.73	N	307280	100	36 억		197713	N	N	0	N	00	N
98	20241015	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	0	3	0.00	42836449	31401	21.71	1368	1371	1357	1781	959	1370	1364.17	0.53	0	-887	1392	1380	1363	1351	1334	1387	1358	37	411	100	980	1	1	36959013	506	9.13	1.44	12	0.08	150.00	953.00	1990	20240325	-31.16	1320	20240909	3.79	1990	-31.16	20240325	1320	3.79	20240909	1990	-31.16	20240325	1320	3.79	20240909	2.73	N	307280	100	36 억		197713	N	N	0	N	00	N
99	20241015	141132	57	100.00	KOSDAQ		제약	N	N	N	N		N	1364	-6	5	-0.44	10983634	8063	5.57	1368	1370	1357	1781	959	1370	1362.23	0.53	0	-1177	1392	1380	1363	1351	1334	1387	1358	37	411	100	980	1	1	36959013	504	9.09	1.43	12	0.02	150.00	953.00	1990	20240325	-31.46	1320	20240909	3.33	1990	-31.46	20240325	1320	3.33	20240909	1990	-31.46	20240325	1320	3.33	20240909	2.73	N	307280	100	36 억		197713	N	N	0	N	00	N
100	20241015	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	1364	-6	5	-0.44	8245285	6052	4.18	1368	1370	1357	1781	959	1370	1362.41	0.53	0	-1177	1392	1380	1363	1351	1334	1387	1358	37	411	100	980	1	1	36959013	504	9.09	1.43	12	0.02	150.00	953.00	1990	20240325	-31.46	1320	20240909	3.33	1990	-31.46	20240325	1320	3.33	20240909	1990	-31.46	20240325	1320	3.33	20240909	2.73	N	307280	100	36 억		197713	N	N	0	N	00	N
101	20241015	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	1364	-6	5	-0.44	8218006	6032	4.17	1368	1370	1357	1781	959	1370	1362.40	0.53	0	-1177	1392	1380	1363	1351	1334	1387	1358	37	411	100	980	1	1	36959013	504	9.09	1.43	12	0.02	150.00	953.00	1990	20240325	-31.46	1320	20240909	3.33	1990	-31.46	20240325	1320	3.33	20240909	1990	-31.46	20240325	1320	3.33	20240909	2.73	N	307280	100	36 억		197713	N	N	0	N	00	N
102	20241015	111135	57	100.00	KOSDAQ		제약	N	N	N	N		N	1364	-6	5	-0.44	7271413	5338	3.69	1368	1370	1357	1781	959	1370	1362.20	0.53	0	-1177	1392	1380	1363	1351	1334	1387	1358	37	411	100	980	1	1	36959013	504	9.09	1.43	12	0.01	150.00	953.00	1990	20240325	-31.46	1320	20240909	3.33	1990	-31.46	20240325	1320	3.33	20240909	1990	-31.46	20240325	1320	3.33	20240909	2.73	N	307280	100	36 억		197713	N	N	0	N	00	N
103	20241015	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	-2	5	-0.15	3370030	2467	1.71	1368	1370	1357	1781	959	1370	1366.04	0.53	0	-1177	1392	1380	1363	1351	1334	1387	1358	37	411	100	980	1	1	36959013	506	9.12	1.44	12	0.01	150.00	953.00	1990	20240325	-31.26	1320	20240909	3.64	1990	-31.26	20240325	1320	3.64	20240909	1990	-31.26	20240325	1320	3.64	20240909	2.73	N	307280	100	36 억		197713	N	N	0	N	00	N
104	20241015	091128	57	100.00	KOSDAQ		제약	N	N	N	N		N	1369	-1	5	-0.07	27361	20	0.01	1368	1369	1368	1781	959	1370	1368.05	0.53	0	-5	1392	1380	1363	1351	1334	1387	1358	37	411	100	980	1	1	36959013	506	9.13	1.44	12	0.00	150.00	953.00	1990	20240325	-31.21	1320	20240909	3.71	1990	-31.21	20240325	1320	3.71	20240909	1990	-31.21	20240325	1320	3.71	20240909	2.73	N	307280	100	36 억		197713	N	N	0	N	00	N
105	20241014	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	-19	5	-1.37	195818201	144657	346.50	1351	1375	1346	1805	973	1389	1353.67	0.56	0	-6078	1399	1394	1385	1380	1371	1396	1382	37	416	100	1000	1	1	36959013	506	9.13	1.44	12	0.39	150.00	953.00	1990	20240325	-31.16	1320	20240909	3.79	1990	-31.16	20240325	1320	3.79	20240909	1990	-31.16	20240325	1320	3.79	20240909	2.68	N	307280	100	36 억		207146	N	N	0	N	00	N
106	20241014	151114	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	-21	5	-1.51	192974446	142580	341.53	1351	1375	1346	1805	973	1389	1353.45	0.56	0	-5833	1399	1394	1385	1380	1371	1396	1382	37	416	100	1000	1	1	36959013	506	9.12	1.44	12	0.39	150.00	953.00	1990	20240325	-31.26	1320	20240909	3.64	1990	-31.26	20240325	1320	3.64	20240909	1990	-31.26	20240325	1320	3.64	20240909	2.68	N	307280	100	36 억		207146	N	N	0	N	00	N
107	20241014	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	-27	5	-1.94	179311375	132567	317.54	1351	1375	1346	1805	973	1389	1352.61	0.56	0	-4319	1399	1394	1385	1380	1371	1396	1382	37	416	100	1000	1	1	36959013	503	9.08	1.43	12	0.36	150.00	953.00	1990	20240325	-31.56	1320	20240909	3.18	1990	-31.56	20240325	1320	3.18	20240909	1990	-31.56	20240325	1320	3.18	20240909	2.68	N	307280	100	36 억		207146	N	N	0	N	00	N
108	20241014	131112	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	-29	5	-2.09	173373953	128210	307.10	1351	1375	1346	1805	973	1389	1352.27	0.56	0	-4282	1399	1394	1385	1380	1371	1396	1382	37	416	100	1000	1	1	36959013	503	9.07	1.43	12	0.35	150.00	953.00	1990	20240325	-31.66	1320	20240909	3.03	1990	-31.66	20240325	1320	3.03	20240909	1990	-31.66	20240325	1320	3.03	20240909	2.68	N	307280	100	36 억		207146	N	N	0	N	00	N
109	20241014	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	1355	-34	5	-2.45	155572140	115082	275.66	1351	1375	1346	1805	973	1389	1351.84	0.56	0	-3235	1399	1394	1385	1380	1371	1396	1382	37	416	100	1000	1	1	36959013	501	9.03	1.42	12	0.31	150.00	953.00	1990	20240325	-31.91	1320	20240909	2.65	1990	-31.91	20240325	1320	2.65	20240909	1990	-31.91	20240325	1320	2.65	20240909	2.68	N	307280	100	36 억		207146	N	N	0	N	00	N
110	20241014	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	-29	5	-2.09	137831663	101993	244.31	1351	1375	1346	1805	973	1389	1351.38	0.56	0	-3625	1399	1394	1385	1380	1371	1396	1382	37	416	100	1000	1	1	36959013	503	9.07	1.43	12	0.28	150.00	953.00	1990	20240325	-31.66	1320	20240909	3.03	1990	-31.66	20240325	1320	3.03	20240909	1990	-31.66	20240325	1320	3.03	20240909	2.68	N	307280	100	36 억		207146	N	N	0	N	00	N
111	20241014	101106	57	100.00	KOSDAQ		제약	N	N	N	N		N	1352	-37	5	-2.66	127175732	94148	225.51	1351	1375	1346	1805	973	1389	1350.81	0.56	0	-2730	1399	1394	1385	1380	1371	1396	1382	37	416	100	1000	1	1	36959013	500	9.01	1.42	12	0.25	150.00	953.00	1990	20240325	-32.06	1320	20240909	2.42	1990	-32.06	20240325	1320	2.42	20240909	1990	-32.06	20240325	1320	2.42	20240909	2.68	N	307280	100	36 억		207146	N	N	0	N	00	N
112	20241014	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	1346	-43	5	-3.10	113930725	84361	202.07	1351	1375	1346	1805	973	1389	1350.51	0.56	0	-3034	1399	1394	1385	1380	1371	1396	1382	37	416	100	1000	1	1	36959013	497	8.97	1.41	12	0.23	150.00	953.00	1990	20240325	-32.36	1320	20240909	1.97	1990	-32.36	20240325	1320	1.97	20240909	1990	-32.36	20240325	1320	1.97	20240909	2.68	N	307280	100	36 억		207146	N	N	0	N	00	N
113	20241011	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	1389	1	2	0.07	57794123	41747	67.04	1376	1390	1376	1804	972	1388	1384.37	0.57	0	-4938	1410	1399	1382	1371	1354	1390	1362	37	416	100	990	1	1	36959013	513	9.26	1.46	12	0.11	150.00	953.00	1990	20240325	-30.20	1320	20240909	5.23	1990	-30.20	20240325	1320	5.23	20240909	1990	-30.20	20240325	1320	5.23	20240909	2.69	N	307280	100	36 억		212084	N	N	0	N	00	N
114	20241011	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	1389	1	2	0.07	48134634	34793	55.87	1376	1390	1376	1804	972	1388	1383.43	0.57	0	-2001	1410	1399	1382	1371	1354	1390	1362	37	416	100	990	1	1	36959013	513	9.26	1.46	12	0.09	150.00	953.00	1990	20240325	-30.20	1320	20240909	5.23	1990	-30.20	20240325	1320	5.23	20240909	1990	-30.20	20240325	1320	5.23	20240909	2.69	N	307280	100	36 억		212084	N	N	0	N	00	N
115	20241011	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	-4	5	-0.29	30584667	22132	35.54	1376	1388	1376	1804	972	1388	1381.87	0.57	0	1229	1410	1399	1382	1371	1354	1390	1362	37	416	100	990	1	1	36959013	512	9.23	1.45	12	0.06	150.00	953.00	1990	20240325	-30.45	1320	20240909	4.85	1990	-30.45	20240325	1320	4.85	20240909	1990	-30.45	20240325	1320	4.85	20240909	2.69	N	307280	100	36 억		212084	N	N	0	N	00	N
116	20241011	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	-4	5	-0.29	24214192	17510	28.12	1376	1388	1376	1804	972	1388	1382.82	0.57	0	1229	1410	1399	1382	1371	1354	1390	1362	37	416	100	990	1	1	36959013	512	9.23	1.45	12	0.05	150.00	953.00	1990	20240325	-30.45	1320	20240909	4.85	1990	-30.45	20240325	1320	4.85	20240909	1990	-30.45	20240325	1320	4.85	20240909	2.69	N	307280	100	36 억		212084	N	N	0	N	00	N
117	20241011	121057	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	-4	5	-0.29	24169926	17478	28.07	1376	1388	1376	1804	972	1388	1382.82	0.57	0	1229	1410	1399	1382	1371	1354	1390	1362	37	416	100	990	1	1	36959013	512	9.23	1.45	12	0.05	150.00	953.00	1990	20240325	-30.45	1320	20240909	4.85	1990	-30.45	20240325	1320	4.85	20240909	1990	-30.45	20240325	1320	4.85	20240909	2.69	N	307280	100	36 억		212084	N	N	0	N	00	N
118	20241011	111059	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	-3	5	-0.22	22695011	16413	26.36	1376	1388	1376	1804	972	1388	1382.68	0.57	0	1229	1410	1399	1382	1371	1354	1390	1362	37	416	100	990	1	1	36959013	512	9.23	1.45	12	0.04	150.00	953.00	1990	20240325	-30.40	1320	20240909	4.92	1990	-30.40	20240325	1320	4.92	20240909	1990	-30.40	20240325	1320	4.92	20240909	2.69	N	307280	100	36 억		212084	N	N	0	N	00	N
119	20241011	101108	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	-3	5	-0.22	17008056	12289	19.73	1376	1388	1376	1804	972	1388	1383.94	0.57	0	839	1410	1399	1382	1371	1354	1390	1362	37	416	100	990	1	1	36959013	512	9.23	1.45	12	0.03	150.00	953.00	1990	20240325	-30.40	1320	20240909	4.92	1990	-30.40	20240325	1320	4.92	20240909	1990	-30.40	20240325	1320	4.92	20240909	2.69	N	307280	100	36 억		212084	N	N	0	N	00	N
120	20241011	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	-3	5	-0.22	2860267	2072	3.33	1376	1388	1376	1804	972	1388	1379.63	0.57	0	-157	1410	1399	1382	1371	1354	1390	1362	37	416	100	990	1	1	36959013	512	9.23	1.45	12	0.01	150.00	953.00	1990	20240325	-30.40	1320	20240909	4.92	1990	-30.40	20240325	1320	4.92	20240909	1990	-30.40	20240325	1320	4.92	20240909	2.69	N	307280	100	36 억		212084	N	N	0	N	00	N
121	20241010	161127	57	100.00	KOSDAQ		제약	N	N	N	N		N	1388	5	2	0.36	85328932	62209	140.45	1390	1393	1365	1797	969	1383	1371.46	0.57	0	1517	1399	1391	1383	1375	1367	1395	1379	37	414	100	990	1	1	36959013	513	9.25	1.46	12	0.17	150.00	953.00	1990	20240325	-30.25	1320	20240909	5.15	1990	-30.25	20240325	1320	5.15	20240909	1990	-30.25	20240325	1320	5.15	20240909	2.67	N	307280	100	36 억		210567	N	Y	0	N	00	N
122	20241010	151145	57	100.00	KOSDAQ		제약	N	N	N	N		N	1382	-1	5	-0.07	81683834	59580	134.52	1390	1393	1365	1797	969	1383	1370.99	0.57	0	1595	1399	1391	1383	1375	1367	1395	1379	37	414	100	990	1	1	36959013	511	9.21	1.45	12	0.16	150.00	953.00	1990	20240325	-30.55	1320	20240909	4.70	1990	-30.55	20240325	1320	4.70	20240909	1990	-30.55	20240325	1320	4.70	20240909	2.67	N	307280	100	36 억		210567	N	N	0	N	00	N
123	20241010	141139	57	100.00	KOSDAQ		제약	N	N	N	N		N	1380	-3	5	-0.22	74252605	54176	122.32	1390	1393	1365	1797	969	1383	1370.58	0.57	0	2114	1399	1391	1383	1375	1367	1395	1379	37	414	100	990	1	1	36959013	510	9.20	1.45	12	0.15	150.00	953.00	1990	20240325	-30.65	1320	20240909	4.55	1990	-30.65	20240325	1320	4.55	20240909	1990	-30.65	20240325	1320	4.55	20240909	2.67	N	307280	100	36 억		210567	N	N	0	N	00	N
124	20241010	131135	57	100.00	KOSDAQ		제약	N	N	N	N		N	1380	-3	5	-0.22	73599701	53701	121.24	1390	1393	1365	1797	969	1383	1370.55	0.57	0	2065	1399	1391	1383	1375	1367	1395	1379	37	414	100	990	1	1	36959013	510	9.20	1.45	12	0.15	150.00	953.00	1990	20240325	-30.65	1320	20240909	4.55	1990	-30.65	20240325	1320	4.55	20240909	1990	-30.65	20240325	1320	4.55	20240909	2.67	N	307280	100	36 억		210567	N	N	0	N	00	N
125	20241010	121135	57	100.00	KOSDAQ		제약	N	N	N	N		N	1372	-11	5	-0.80	68835016	50229	113.40	1390	1393	1365	1797	969	1383	1370.42	0.57	0	2751	1399	1391	1383	1375	1367	1395	1379	37	414	100	990	1	1	36959013	507	9.15	1.44	12	0.14	150.00	953.00	1990	20240325	-31.06	1320	20240909	3.94	1990	-31.06	20240325	1320	3.94	20240909	1990	-31.06	20240325	1320	3.94	20240909	2.67	N	307280	100	36 억		210567	N	N	0	N	00	N
126	20241010	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	1372	-11	5	-0.80	67361735	49154	110.98	1390	1393	1365	1797	969	1383	1370.42	0.57	0	2603	1399	1391	1383	1375	1367	1395	1379	37	414	100	990	1	1	36959013	507	9.15	1.44	12	0.13	150.00	953.00	1990	20240325	-31.06	1320	20240909	3.94	1990	-31.06	20240325	1320	3.94	20240909	1990	-31.06	20240325	1320	3.94	20240909	2.67	N	307280	100	36 억		210567	N	N	0	N	00	N
127	20241010	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	1382	-1	5	-0.07	19667356	14333	32.36	1390	1393	1365	1797	969	1383	1372.17	0.57	0	-859	1399	1391	1383	1375	1367	1395	1379	37	414	100	990	1	1	36959013	511	9.21	1.45	12	0.04	150.00	953.00	1990	20240325	-30.55	1320	20240909	4.70	1990	-30.55	20240325	1320	4.70	20240909	1990	-30.55	20240325	1320	4.70	20240909	2.67	N	307280	100	36 억		210567	N	N	0	N	00	N
128	20241010	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	1392	9	2	0.65	374189	269	0.61	1390	1393	1390	1797	969	1383	1391.04	0.57	0	-106	1399	1391	1383	1375	1367	1395	1379	37	414	100	990	1	1	36959013	514	9.28	1.46	12	0.00	150.00	953.00	1990	20240325	-30.05	1320	20240909	5.45	1990	-30.05	20240325	1320	5.45	20240909	1990	-30.05	20240325	1320	5.45	20240909	2.67	N	307280	100	36 억		210567	N	N	0	N	00	N
129	20241008	161124	57	100.00	KOSDAQ		제약	N	N	N	N		N	1383	-2	5	-0.14	60790349	43972	86.14	1380	1391	1375	1800	970	1385	1382.48	0.59	0	-5720	1404	1394	1388	1378	1372	1391	1375	37	415	100	990	1	1	36959013	511	9.22	1.45	12	0.12	150.00	953.00	1990	20240325	-30.50	1320	20240909	4.77	1990	-30.50	20240325	1320	4.77	20240909	1990	-30.50	20240325	1320	4.77	20240909	2.69	N	307280	100	36 억		216287	N	N	0	N	00	N
130	20241008	151135	57	100.00	KOSDAQ		제약	N	N	N	N		N	1383	-2	5	-0.14	59347910	42929	84.10	1380	1391	1375	1800	970	1385	1382.47	0.59	0	-5720	1404	1394	1388	1378	1372	1391	1375	37	415	100	990	1	1	36959013	511	9.22	1.45	12	0.12	150.00	953.00	1990	20240325	-30.50	1320	20240909	4.77	1990	-30.50	20240325	1320	4.77	20240909	1990	-30.50	20240325	1320	4.77	20240909	2.69	N	307280	100	36 억		216287	N	N	0	N	00	N
131	20241008	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	1387	2	2	0.14	39136666	28290	55.42	1380	1391	1378	1800	970	1385	1383.41	0.59	0	-1809	1404	1394	1388	1378	1372	1391	1375	37	415	100	990	1	1	36959013	513	9.25	1.46	12	0.08	150.00	953.00	1990	20240325	-30.30	1320	20240909	5.08	1990	-30.30	20240325	1320	5.08	20240909	1990	-30.30	20240325	1320	5.08	20240909	2.69	N	307280	100	36 억		216287	N	N	0	N	00	N
132	20241008	131128	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	-1	5	-0.07	30886119	22323	43.73	1380	1386	1378	1800	970	1385	1383.60	0.59	0	-1166	1404	1394	1388	1378	1372	1391	1375	37	415	100	990	1	1	36959013	512	9.23	1.45	12	0.06	150.00	953.00	1990	20240325	-30.45	1320	20240909	4.85	1990	-30.45	20240325	1320	4.85	20240909	1990	-30.45	20240325	1320	4.85	20240909	2.69	N	307280	100	36 억		216287	N	N	0	N	00	N
133	20241008	121130	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	0	3	0.00	30099277	21753	42.62	1380	1386	1378	1800	970	1385	1383.68	0.59	0	-1166	1404	1394	1388	1378	1372	1391	1375	37	415	100	990	1	1	36959013	512	9.23	1.45	12	0.06	150.00	953.00	1990	20240325	-30.40	1320	20240909	4.92	1990	-30.40	20240325	1320	4.92	20240909	1990	-30.40	20240325	1320	4.92	20240909	2.69	N	307280	100	36 억		216287	N	N	0	N	00	N
134	20241008	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	0	3	0.00	11067944	8012	15.70	1380	1385	1378	1800	970	1385	1381.42	0.59	0	-962	1404	1394	1388	1378	1372	1391	1375	37	415	100	990	1	1	36959013	512	9.23	1.45	12	0.02	150.00	953.00	1990	20240325	-30.40	1320	20240909	4.92	1990	-30.40	20240325	1320	4.92	20240909	1990	-30.40	20240325	1320	4.92	20240909	2.69	N	307280	100	36 억		216287	N	N	0	N	00	N
135	20241008	101129	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	-6	5	-0.43	6559291	4754	9.31	1380	1385	1378	1800	970	1385	1379.74	0.59	0	-656	1404	1394	1388	1378	1372	1391	1375	37	415	100	990	1	1	36959013	510	9.19	1.45	12	0.01	150.00	953.00	1990	20240325	-30.70	1320	20240909	4.47	1990	-30.70	20240325	1320	4.47	20240909	1990	-30.70	20240325	1320	4.47	20240909	2.69	N	307280	100	36 억		216287	N	N	0	N	00	N
136	20241008	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	-6	5	-0.43	1516548	1099	2.15	1380	1380	1378	1800	970	1385	1379.93	0.59	0	-222	1404	1394	1388	1378	1372	1391	1375	37	415	100	990	1	1	36959013	510	9.19	1.45	12	0.00	150.00	953.00	1990	20240325	-30.70	1320	20240909	4.47	1990	-30.70	20240325	1320	4.47	20240909	1990	-30.70	20240325	1320	4.47	20240909	2.69	N	307280	100	36 억		216287	N	N	0	N	00	N
137	20241007	161144	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	-22	5	-1.56	70925775	51038	62.13	1398	1398	1382	1829	985	1407	1389.67	0.60	0	-7207	1441	1424	1398	1381	1355	1432	1389	37	422	100	1010	1	1	36959013	512	9.23	1.45	12	0.14	150.00	953.00	1990	20240325	-30.40	1320	20240909	4.92	1990	-30.40	20240325	1320	4.92	20240909	1990	-30.40	20240325	1320	4.92	20240909	2.70	N	307280	100	36 억		223494	N	N	0	N	00	N
138	20241007	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	1394	-13	5	-0.92	64014486	46049	56.06	1398	1398	1382	1829	985	1407	1390.14	0.60	0	-7041	1441	1424	1398	1381	1355	1432	1389	37	422	100	1010	1	1	36959013	515	9.29	1.46	12	0.12	150.00	953.00	1990	20240325	-29.95	1320	20240909	5.61	1990	-29.95	20240325	1320	5.61	20240909	1990	-29.95	20240325	1320	5.61	20240909	2.70	N	307280	100	36 억		223494	N	N	0	N	00	N
139	20241007	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	1386	-21	5	-1.49	61721439	44398	54.05	1398	1398	1382	1829	985	1407	1390.19	0.60	0	-6740	1441	1424	1398	1381	1355	1432	1389	37	422	100	1010	1	1	36959013	512	9.24	1.45	12	0.12	150.00	953.00	1990	20240325	-30.35	1320	20240909	5.00	1990	-30.35	20240325	1320	5.00	20240909	1990	-30.35	20240325	1320	5.00	20240909	2.70	N	307280	100	36 억		223494	N	N	0	N	00	N
140	20241007	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	-23	5	-1.63	57264556	41195	50.15	1398	1398	1382	1829	985	1407	1390.09	0.60	0	-6178	1441	1424	1398	1381	1355	1432	1389	37	422	100	1010	1	1	36959013	512	9.23	1.45	12	0.11	150.00	953.00	1990	20240325	-30.45	1320	20240909	4.85	1990	-30.45	20240325	1320	4.85	20240909	1990	-30.45	20240325	1320	4.85	20240909	2.70	N	307280	100	36 억		223494	N	N	0	N	00	N
141	20241007	121118	57	100.00	KOSDAQ		제약	N	N	N	N		N	1388	-19	5	-1.35	35980495	25863	31.48	1398	1398	1387	1829	985	1407	1391.20	0.60	0	-2012	1441	1424	1398	1381	1355	1432	1389	37	422	100	1010	1	1	36959013	513	9.25	1.46	12	0.07	150.00	953.00	1990	20240325	-30.25	1320	20240909	5.15	1990	-30.25	20240325	1320	5.15	20240909	1990	-30.25	20240325	1320	5.15	20240909	2.70	N	307280	100	36 억		223494	N	N	0	N	00	N
142	20241007	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	1396	-11	5	-0.78	16683876	11981	14.58	1398	1398	1390	1829	985	1407	1392.53	0.60	0	-1936	1441	1424	1398	1381	1355	1432	1389	37	422	100	1010	1	1	36959013	516	9.31	1.46	12	0.03	150.00	953.00	1990	20240325	-29.85	1320	20240909	5.76	1990	-29.85	20240325	1320	5.76	20240909	1990	-29.85	20240325	1320	5.76	20240909	2.70	N	307280	100	36 억		223494	N	N	0	N	00	N
143	20241007	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1390	-17	5	-1.21	15813527	11357	13.82	1398	1398	1390	1829	985	1407	1392.40	0.60	0	-1484	1441	1424	1398	1381	1355	1432	1389	37	422	100	1010	1	1	36959013	514	9.27	1.46	12	0.03	150.00	953.00	1990	20240325	-30.15	1320	20240909	5.30	1990	-30.15	20240325	1320	5.30	20240909	1990	-30.15	20240325	1320	5.30	20240909	2.70	N	307280	100	36 억		223494	N	N	0	N	00	N
144	20241007	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	1393	-14	5	-1.00	3350570	2401	2.92	1398	1398	1393	1829	985	1407	1395.49	0.60	0	-1214	1441	1424	1398	1381	1355	1432	1389	37	422	100	1010	1	1	36959013	515	9.29	1.46	12	0.01	150.00	953.00	1990	20240325	-30.00	1320	20240909	5.53	1990	-30.00	20240325	1320	5.53	20240909	1990	-30.00	20240325	1320	5.53	20240909	2.70	N	307280	100	36 억		223494	N	N	0	N	00	N
145	20241004	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	1407	33	2	2.40	114252545	81640	183.18	1374	1415	1372	1786	962	1374	1399.47	0.60	0	307	1401	1387	1376	1362	1351	1394	1369	37	412	100	980	1	1	36959013	520	9.38	1.48	12	0.22	150.00	953.00	1990	20240325	-29.30	1320	20240909	6.59	1990	-29.30	20240325	1320	6.59	20240909	1990	-29.30	20240325	1320	6.59	20240909	2.76	N	307280	100	36 억		223535	N	N	0	N	00	N
146	20241004	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1409	35	2	2.55	111128278	79419	178.19	1374	1415	1372	1786	962	1374	1399.27	0.60	0	1219	1401	1387	1376	1362	1351	1394	1369	37	412	100	980	1	1	36959013	521	9.39	1.48	12	0.21	150.00	953.00	1990	20240325	-29.20	1320	20240909	6.74	1990	-29.20	20240325	1320	6.74	20240909	1990	-29.20	20240325	1320	6.74	20240909	2.76	N	307280	100	36 억		223535	N	N	0	N	00	N
147	20241004	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	1408	34	2	2.47	93282996	66731	149.73	1374	1415	1372	1786	962	1374	1397.90	0.60	0	-224	1401	1387	1376	1362	1351	1394	1369	37	412	100	980	1	1	36959013	520	9.39	1.48	12	0.18	150.00	953.00	1990	20240325	-29.25	1320	20240909	6.67	1990	-29.25	20240325	1320	6.67	20240909	1990	-29.25	20240325	1320	6.67	20240909	2.76	N	307280	100	36 억		223535	N	N	0	N	00	N
148	20241004	131013	57	100.00	KOSDAQ		제약	N	N	N	N		N	1401	27	2	1.97	62308679	44758	100.42	1374	1405	1372	1786	962	1374	1392.12	0.60	0	-191	1401	1387	1376	1362	1351	1394	1369	37	412	100	980	1	1	36959013	518	9.34	1.47	12	0.12	150.00	953.00	1990	20240325	-29.60	1320	20240909	6.14	1990	-29.60	20240325	1320	6.14	20240909	1990	-29.60	20240325	1320	6.14	20240909	2.76	N	307280	100	36 억		223535	N	N	0	N	00	N
149	20241004	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	1399	25	2	1.82	45668623	32877	73.77	1374	1401	1372	1786	962	1374	1389.08	0.60	0	874	1401	1387	1376	1362	1351	1394	1369	37	412	100	980	1	1	36959013	517	9.33	1.47	12	0.09	150.00	953.00	1990	20240325	-29.70	1320	20240909	5.98	1990	-29.70	20240325	1320	5.98	20240909	1990	-29.70	20240325	1320	5.98	20240909	2.76	N	307280	100	36 억		223535	N	N	0	N	00	N
150	20241004	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	11	2	0.80	15398301	11152	25.02	1374	1388	1372	1786	962	1374	1380.77	0.60	0	1707	1401	1387	1376	1362	1351	1394	1369	37	412	100	980	1	1	36959013	512	9.23	1.45	12	0.03	150.00	953.00	1990	20240325	-30.40	1320	20240909	4.92	1990	-30.40	20240325	1320	4.92	20240909	1990	-30.40	20240325	1320	4.92	20240909	2.76	N	307280	100	36 억		223535	N	N	0	N	00	N
151	20241004	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	1388	14	2	1.02	7094285	5131	11.51	1374	1388	1374	1786	962	1374	1382.63	0.60	0	790	1401	1387	1376	1362	1351	1394	1369	37	412	100	980	1	1	36959013	513	9.25	1.46	12	0.01	150.00	953.00	1990	20240325	-30.25	1320	20240909	5.15	1990	-30.25	20240325	1320	5.15	20240909	1990	-30.25	20240325	1320	5.15	20240909	2.76	N	307280	100	36 억		223535	N	N	0	N	00	N
152	20241004	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	0	3	0.00	23368	17	0.04	1374	1384	1374	1786	962	1374	1374.59	0.60	0	6	1401	1387	1376	1362	1351	1394	1369	37	412	100	980	1	1	36959013	508	9.16	1.44	12	0.00	150.00	953.00	1990	20240325	-30.95	1320	20240909	4.09	1990	-30.95	20240325	1320	4.09	20240909	1990	-30.95	20240325	1320	4.09	20240909	2.76	N	307280	100	36 억		223535	N	N	0	N	00	N
153	20241002	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	-8	5	-0.58	61220188	44420	53.39	1365	1390	1365	1796	968	1382	1378.14	0.61	0	-881	1400	1390	1374	1364	1348	1396	1370	37	414	100	990	1	1	36959013	508	9.16	1.44	12	0.12	150.00	953.00	1990	20240325	-30.95	1320	20240909	4.09	1990	-30.95	20240325	1320	4.09	20240909	1990	-30.95	20240325	1320	4.09	20240909	2.90	N	307280	100	36 억		224416	N	N	0	N	00	N
154	20241002	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	1380	-2	5	-0.14	55031692	39916	47.97	1365	1390	1365	1796	968	1382	1378.62	0.61	0	-881	1400	1390	1374	1364	1348	1396	1370	37	414	100	990	1	1	36959013	510	9.20	1.45	12	0.11	150.00	953.00	1990	20240325	-30.65	1320	20240909	4.55	1990	-30.65	20240325	1320	4.55	20240909	1990	-30.65	20240325	1320	4.55	20240909	2.90	N	307280	100	36 억		224416	N	N	0	N	00	N
155	20241002	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	1382	0	3	0.00	50112047	36354	43.69	1365	1390	1365	1796	968	1382	1378.37	0.61	0	1887	1400	1390	1374	1364	1348	1396	1370	37	414	100	990	1	1	36959013	511	9.21	1.45	12	0.10	150.00	953.00	1990	20240325	-30.55	1320	20240909	4.70	1990	-30.55	20240325	1320	4.70	20240909	1990	-30.55	20240325	1320	4.70	20240909	2.90	N	307280	100	36 억		224416	N	N	0	N	00	N
156	20241002	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	2	2	0.14	43387338	31475	37.83	1365	1390	1365	1796	968	1382	1378.38	0.61	0	1903	1400	1390	1374	1364	1348	1396	1370	37	414	100	990	1	1	36959013	512	9.23	1.45	12	0.09	150.00	953.00	1990	20240325	-30.45	1320	20240909	4.85	1990	-30.45	20240325	1320	4.85	20240909	1990	-30.45	20240325	1320	4.85	20240909	2.90	N	307280	100	36 억		224416	N	N	0	N	00	N
157	20241002	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	2	2	0.14	42260131	30660	36.85	1365	1390	1365	1796	968	1382	1378.25	0.61	0	2036	1400	1390	1374	1364	1348	1396	1370	37	414	100	990	1	1	36959013	512	9.23	1.45	12	0.08	150.00	953.00	1990	20240325	-30.45	1320	20240909	4.85	1990	-30.45	20240325	1320	4.85	20240909	1990	-30.45	20240325	1320	4.85	20240909	2.90	N	307280	100	36 억		224416	N	N	0	N	00	N
158	20241002	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	3	2	0.22	41315712	29978	36.03	1365	1390	1365	1796	968	1382	1378.10	0.61	0	2181	1400	1390	1374	1364	1348	1396	1370	37	414	100	990	1	1	36959013	512	9.23	1.45	12	0.08	150.00	953.00	1990	20240325	-30.40	1320	20240909	4.92	1990	-30.40	20240325	1320	4.92	20240909	1990	-30.40	20240325	1320	4.92	20240909	2.90	N	307280	100	36 억		224416	N	N	0	N	00	N
159	20241002	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	1382	0	3	0.00	25267726	18377	22.09	1365	1390	1365	1796	968	1382	1374.65	0.61	0	2817	1400	1390	1374	1364	1348	1396	1370	37	414	100	990	1	1	36959013	511	9.21	1.45	12	0.05	150.00	953.00	1990	20240325	-30.55	1320	20240909	4.70	1990	-30.55	20240325	1320	4.70	20240909	1990	-30.55	20240325	1320	4.70	20240909	2.90	N	307280	100	36 억		224416	N	N	0	N	00	N
160	20241002	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	1386	4	2	0.29	5242776	3815	4.59	1365	1390	1365	1796	968	1382	1372.23	0.61	0	-777	1400	1390	1374	1364	1348	1396	1370	37	414	100	990	1	1	36959013	512	9.24	1.45	12	0.01	150.00	953.00	1990	20240325	-30.35	1320	20240909	5.00	1990	-30.35	20240325	1320	5.00	20240909	1990	-30.35	20240325	1320	5.00	20240909	2.90	N	307280	100	36 억		224416	N	N	0	N	00	N