KissMeData/200780/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	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-20	5	-0.41	13462495	2791	73.99	4865	4865	4785	6310	3400	4855	4823.18	0.11	0	-88	4921	4887	4826	4792	4731	4905	4810	18	1455	200	3490	5	1	8892384	430	16.33	0.52	12	0.03	296.00	9359.00	7520	20231025	-35.70	4750	20240930	1.79	7460	-35.19	20240312	4750	1.79	20240930	7460	-35.19	20240312	4750	1.79	20240930	0.00	N	200780	200	17 억		9657	N	N	0	N	00	N
3	20241031	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-20	5	-0.41	10058655	2087	55.33	4865	4865	4785	6310	3400	4855	4819.67	0.11	0	-88	4921	4887	4826	4792	4731	4905	4810	18	1455	200	3490	5	1	8892384	430	16.33	0.52	12	0.02	296.00	9359.00	7520	20231025	-35.70	4750	20240930	1.79	7460	-35.19	20240312	4750	1.79	20240930	7460	-35.19	20240312	4750	1.79	20240930	0.00	N	200780	200	17 억		9657	N	N	0	N	00	N
4	20241031	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-55	5	-1.13	9788065	2031	53.84	4865	4865	4785	6310	3400	4855	4819.33	0.11	0	-67	4921	4887	4826	4792	4731	4905	4810	18	1455	200	3490	5	1	8892384	427	16.22	0.51	12	0.02	296.00	9359.00	7520	20231025	-36.17	4750	20240930	1.05	7460	-35.66	20240312	4750	1.05	20240930	7460	-35.66	20240312	4750	1.05	20240930	0.00	N	200780	200	17 억		9657	N	N	0	N	00	N
5	20241031	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-20	5	-0.41	7977635	1654	43.85	4865	4865	4785	6310	3400	4855	4823.24	0.11	0	-86	4921	4887	4826	4792	4731	4905	4810	18	1455	200	3490	5	1	8892384	430	16.33	0.52	12	0.02	296.00	9359.00	7520	20231025	-35.70	4750	20240930	1.79	7460	-35.19	20240312	4750	1.79	20240930	7460	-35.19	20240312	4750	1.79	20240930	0.00	N	200780	200	17 억		9657	N	N	0	N	00	N
6	20241031	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	0	3	0.00	7870865	1632	43.27	4865	4865	4785	6310	3400	4855	4822.83	0.11	0	-86	4921	4887	4826	4792	4731	4905	4810	18	1455	200	3490	5	1	8892384	432	16.40	0.52	12	0.02	296.00	9359.00	7520	20231025	-35.44	4750	20240930	2.21	7460	-34.92	20240312	4750	2.21	20240930	7460	-34.92	20240312	4750	2.21	20240930	0.00	N	200780	200	17 억		9657	N	N	0	N	00	N
7	20241031	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	0	3	0.00	6958125	1444	38.28	4865	4865	4785	6310	3400	4855	4818.65	0.11	0	-86	4921	4887	4826	4792	4731	4905	4810	18	1455	200	3490	5	1	8892384	432	16.40	0.52	12	0.02	296.00	9359.00	7520	20231025	-35.44	4750	20240930	2.21	7460	-34.92	20240312	4750	2.21	20240930	7460	-34.92	20240312	4750	2.21	20240930	0.00	N	200780	200	17 억		9657	N	N	0	N	00	N
8	20241031	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-40	5	-0.82	318640	66	1.75	4865	4865	4800	6310	3400	4855	4827.88	0.11	0	-4	4921	4887	4826	4792	4731	4905	4810	18	1455	200	3490	5	1	8892384	428	16.27	0.51	12	0.00	296.00	9359.00	7520	20231025	-35.97	4750	20240930	1.37	7460	-35.46	20240312	4750	1.37	20240930	7460	-35.46	20240312	4750	1.37	20240930	0.00	N	200780	200	17 억		9657	N	N	0	N	00	N
9	20241031	091036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-20	5	-0.41	130645	27	0.72	4865	4865	4835	6310	3400	4855	4838.70	0.11	0	0	4921	4887	4826	4792	4731	4905	4810	18	1455	200	3490	5	1	8892384	430	16.33	0.52	12	0.00	296.00	9359.00	7520	20231025	-35.70	4750	20240930	1.79	7460	-35.19	20240312	4750	1.79	20240930	7460	-35.19	20240312	4750	1.79	20240930	0.00	N	200780	200	17 억		9657	N	N	0	N	00	N
10	20241030	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	20	2	0.41	18133940	3772	120.51	4835	4860	4765	6280	3385	4835	4807.51	0.11	0	-21	4951	4892	4836	4777	4721	4865	4750	18	1445	200	3480	5	1	8892384	432	16.40	0.52	12	0.04	296.00	9359.00	7520	20231025	-35.44	4750	20240930	2.21	7460	-34.92	20240312	4750	2.21	20240930	7460	-34.92	20240312	4750	2.21	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
11	20241030	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	20	2	0.41	17619310	3666	117.12	4835	4860	4765	6280	3385	4835	4806.14	0.11	0	9	4951	4892	4836	4777	4721	4865	4750	18	1445	200	3480	5	1	8892384	432	16.40	0.52	12	0.04	296.00	9359.00	7520	20231025	-35.44	4750	20240930	2.21	7460	-34.92	20240312	4750	2.21	20240930	7460	-34.92	20240312	4750	2.21	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
12	20241030	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	25	2	0.52	16584420	3452	110.29	4835	4860	4765	6280	3385	4835	4804.29	0.11	0	29	4951	4892	4836	4777	4721	4865	4750	18	1445	200	3480	5	1	8892384	432	16.42	0.52	12	0.04	296.00	9359.00	7520	20231025	-35.37	4750	20240930	2.32	7460	-34.85	20240312	4750	2.32	20240930	7460	-34.85	20240312	4750	2.32	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
13	20241030	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	20	2	0.41	15029755	3131	100.03	4835	4860	4765	6280	3385	4835	4800.31	0.11	0	29	4951	4892	4836	4777	4721	4865	4750	18	1445	200	3480	5	1	8892384	432	16.40	0.52	12	0.04	296.00	9359.00	7520	20231025	-35.44	4750	20240930	2.21	7460	-34.92	20240312	4750	2.21	20240930	7460	-34.92	20240312	4750	2.21	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
14	20241030	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	25	2	0.52	8366410	1735	55.43	4835	4860	4795	6280	3385	4835	4822.14	0.11	0	29	4951	4892	4836	4777	4721	4865	4750	18	1445	200	3480	5	1	8892384	432	16.42	0.52	12	0.02	296.00	9359.00	7520	20231025	-35.37	4750	20240930	2.32	7460	-34.85	20240312	4750	2.32	20240930	7460	-34.85	20240312	4750	2.32	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
15	20241030	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	15	2	0.31	7385040	1533	48.98	4835	4860	4795	6280	3385	4835	4817.38	0.11	0	29	4951	4892	4836	4777	4721	4865	4750	18	1445	200	3480	5	1	8892384	431	16.39	0.52	12	0.02	296.00	9359.00	7520	20231025	-35.51	4750	20240930	2.11	7460	-34.99	20240312	4750	2.11	20240930	7460	-34.99	20240312	4750	2.11	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
16	20241030	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	25	2	0.52	6368220	1323	42.27	4835	4860	4800	6280	3385	4835	4813.47	0.11	0	32	4951	4892	4836	4777	4721	4865	4750	18	1445	200	3480	5	1	8892384	432	16.42	0.52	12	0.01	296.00	9359.00	7520	20231025	-35.37	4750	20240930	2.32	7460	-34.85	20240312	4750	2.32	20240930	7460	-34.85	20240312	4750	2.32	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
17	20241030	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	5	2	0.10	91870	19	0.61	4835	4840	4835	6280	3385	4835	4835.26	0.11	0	0	4951	4892	4836	4777	4721	4865	4750	18	1445	200	3480	5	1	8892384	430	16.35	0.52	12	0.00	296.00	9359.00	7520	20231025	-35.64	4750	20240930	1.89	7460	-35.12	20240312	4750	1.89	20240930	7460	-35.12	20240312	4750	1.89	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
18	20241029	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-10	5	-0.21	14984100	3110	130.78	4845	4895	4780	6290	3395	4845	4818.01	0.11	0	-20	5008	4926	4843	4761	4678	4885	4720	18	1445	200	3480	5	1	8892384	430	16.33	0.52	12	0.03	296.00	9359.00	7520	20231025	-35.70	4750	20240930	1.79	7460	-35.19	20240312	4750	1.79	20240930	7460	-35.19	20240312	4750	1.79	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
19	20241029	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	0	3	0.00	14684320	3048	128.17	4845	4895	4780	6290	3395	4845	4817.69	0.11	0	-10	5008	4926	4843	4761	4678	4885	4720	18	1445	200	3480	5	1	8892384	431	16.37	0.52	12	0.03	296.00	9359.00	7520	20231025	-35.57	4750	20240930	2.00	7460	-35.05	20240312	4750	2.00	20240930	7460	-35.05	20240312	4750	2.00	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
20	20241029	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-45	5	-0.93	7302735	1514	63.67	4845	4895	4800	6290	3395	4845	4823.47	0.11	0	-19	5008	4926	4843	4761	4678	4885	4720	18	1445	200	3480	5	1	8892384	427	16.22	0.51	12	0.02	296.00	9359.00	7520	20231025	-36.17	4750	20240930	1.05	7460	-35.66	20240312	4750	1.05	20240930	7460	-35.66	20240312	4750	1.05	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
21	20241029	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	5	2	0.10	2123515	437	18.38	4845	4895	4830	6290	3395	4845	4859.30	0.11	0	-19	5008	4926	4843	4761	4678	4885	4720	18	1445	200	3480	5	1	8892384	431	16.39	0.52	12	0.00	296.00	9359.00	7520	20231025	-35.51	4750	20240930	2.11	7460	-34.99	20240312	4750	2.11	20240930	7460	-34.99	20240312	4750	2.11	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
22	20241029	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	50	2	1.03	1484655	305	12.83	4845	4895	4835	6290	3395	4845	4867.72	0.11	0	-19	5008	4926	4843	4761	4678	4885	4720	18	1445	200	3480	5	1	8892384	435	16.54	0.52	12	0.00	296.00	9359.00	7520	20231025	-34.91	4750	20240930	3.05	7460	-34.38	20240312	4750	3.05	20240930	7460	-34.38	20240312	4750	3.05	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
23	20241029	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	35	2	0.72	1333710	274	11.52	4845	4895	4835	6290	3395	4845	4867.55	0.11	0	-19	5008	4926	4843	4761	4678	4885	4720	18	1445	200	3480	5	1	8892384	434	16.49	0.52	12	0.00	296.00	9359.00	7520	20231025	-35.11	4750	20240930	2.74	7460	-34.58	20240312	4750	2.74	20240930	7460	-34.58	20240312	4750	2.74	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
24	20241029	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	50	2	1.03	805620	165	6.94	4845	4895	4845	6290	3395	4845	4882.55	0.11	0	-21	5008	4926	4843	4761	4678	4885	4720	18	1445	200	3480	5	1	8892384	435	16.54	0.52	12	0.00	296.00	9359.00	7520	20231025	-34.91	4750	20240930	3.05	7460	-34.38	20240312	4750	3.05	20240930	7460	-34.38	20240312	4750	3.05	20240930	0.00	N	200780	200	17 억		9678	N	N	0	N	00	N
25	20241028	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	-60	5	-1.22	11531860	2378	22.99	4905	4925	4760	6370	3435	4905	4849.39	0.11	0	-65	5101	5002	4901	4802	4701	5052	4852	18	1465	200	3530	5	1	8892384	431	16.37	0.52	12	0.03	296.00	9359.00	7520	20231025	-35.57	4750	20240930	2.00	7460	-35.05	20240312	4750	2.00	20240930	7460	-35.05	20240312	4750	2.00	20240930	0.00	N	200780	200	17 억		9748	N	N	0	N	00	N
26	20241028	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-65	5	-1.33	10097035	2083	20.14	4905	4925	4760	6370	3435	4905	4847.35	0.11	0	170	5101	5002	4901	4802	4701	5052	4852	18	1465	200	3530	5	1	8892384	430	16.35	0.52	12	0.02	296.00	9359.00	7520	20231025	-35.64	4750	20240930	1.89	7460	-35.12	20240312	4750	1.89	20240930	7460	-35.12	20240312	4750	1.89	20240930	0.00	N	200780	200	17 억		9748	N	N	0	N	00	N
27	20241028	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-15	5	-0.31	7105400	1465	14.17	4905	4925	4760	6370	3435	4905	4850.10	0.11	0	-46	5101	5002	4901	4802	4701	5052	4852	18	1465	200	3530	5	1	8892384	435	16.52	0.52	12	0.02	296.00	9359.00	7520	20231025	-34.97	4750	20240930	2.95	7460	-34.45	20240312	4750	2.95	20240930	7460	-34.45	20240312	4750	2.95	20240930	0.00	N	200780	200	17 억		9748	N	N	0	N	00	N
28	20241028	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-15	5	-0.31	6605980	1362	13.17	4905	4925	4760	6370	3435	4905	4850.21	0.11	0	-45	5101	5002	4901	4802	4701	5052	4852	18	1465	200	3530	5	1	8892384	435	16.52	0.52	12	0.02	296.00	9359.00	7520	20231025	-34.97	4750	20240930	2.95	7460	-34.45	20240312	4750	2.95	20240930	7460	-34.45	20240312	4750	2.95	20240930	0.00	N	200780	200	17 억		9748	N	N	0	N	00	N
29	20241028	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-15	5	-0.31	6591310	1359	13.14	4905	4925	4760	6370	3435	4905	4850.12	0.11	0	-45	5101	5002	4901	4802	4701	5052	4852	18	1465	200	3530	5	1	8892384	435	16.52	0.52	12	0.02	296.00	9359.00	7520	20231025	-34.97	4750	20240930	2.95	7460	-34.45	20240312	4750	2.95	20240930	7460	-34.45	20240312	4750	2.95	20240930	0.00	N	200780	200	17 억		9748	N	N	0	N	00	N
30	20241028	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-5	5	-0.10	5608420	1158	11.20	4905	4925	4760	6370	3435	4905	4843.20	0.11	0	-45	5101	5002	4901	4802	4701	5052	4852	18	1465	200	3530	5	1	8892384	436	16.55	0.52	12	0.01	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7460	-34.32	20240312	4750	3.16	20240930	0.00	N	200780	200	17 억		9748	N	N	0	N	00	N
31	20241028	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-5	5	-0.10	4851930	1002	9.69	4905	4925	4760	6370	3435	4905	4842.25	0.11	0	-45	5101	5002	4901	4802	4701	5052	4852	18	1465	200	3530	5	1	8892384	436	16.55	0.52	12	0.01	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7460	-34.32	20240312	4750	3.16	20240930	0.00	N	200780	200	17 억		9748	N	N	0	N	00	N
32	20241028	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	20	2	0.41	1000765	204	1.97	4905	4925	4875	6370	3435	4905	4905.71	0.11	0	-138	5101	5002	4901	4802	4701	5052	4852	18	1465	200	3530	5	1	8892384	438	16.64	0.53	12	0.00	296.00	9359.00	7520	20231025	-34.51	4750	20240930	3.68	7460	-33.98	20240312	4750	3.68	20240930	7460	-33.98	20240312	4750	3.68	20240930	0.00	N	200780	200	17 억		9748	N	N	0	N	00	N
33	20241025	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	30	2	0.62	49590620	10237	1530.19	4875	5000	4800	6330	3415	4875	4844.25	0.11	0	-186	4955	4915	4890	4850	4825	4902	4837	18	1455	200	3510	5	1	8892384	436	16.57	0.52	12	0.12	296.00	9359.00	7520	20231025	-34.77	4750	20240930	3.26	7460	-34.25	20240312	4750	3.26	20240930	7520	-34.77	20231025	4750	3.26	20240930	0.00	N	200780	200	17 억		9934	N	N	0	N	00	N
34	20241025	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	35	2	0.72	48159305	9944	1486.40	4875	5000	4800	6330	3415	4875	4843.05	0.11	0	-77	4955	4915	4890	4850	4825	4902	4837	18	1455	200	3510	5	1	8892384	437	16.59	0.52	12	0.11	296.00	9359.00	7520	20231025	-34.71	4750	20240930	3.37	7460	-34.18	20240312	4750	3.37	20240930	7520	-34.71	20231025	4750	3.37	20240930	0.00	N	200780	200	17 억		9934	N	N	0	N	00	N
35	20241025	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	45	2	0.92	46479355	9600	1434.98	4875	5000	4800	6330	3415	4875	4841.60	0.11	0	-38	4955	4915	4890	4850	4825	4902	4837	18	1455	200	3510	5	1	8892384	438	16.62	0.53	12	0.11	296.00	9359.00	7520	20231025	-34.57	4750	20240930	3.58	7460	-34.05	20240312	4750	3.58	20240930	7520	-34.57	20231025	4750	3.58	20240930	0.00	N	200780	200	17 억		9934	N	N	0	N	00	N
36	20241025	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-75	5	-1.54	42622170	8804	1315.99	4875	5000	4800	6330	3415	4875	4841.23	0.11	0	517	4955	4915	4890	4850	4825	4902	4837	18	1455	200	3510	5	1	8892384	427	16.22	0.51	12	0.10	296.00	9359.00	7520	20231025	-36.17	4750	20240930	1.05	7460	-35.66	20240312	4750	1.05	20240930	7520	-36.17	20231025	4750	1.05	20240930	0.00	N	200780	200	17 억		9934	N	N	0	N	00	N
37	20241025	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	0	3	0.00	32165470	6627	990.58	4875	5000	4800	6330	3415	4875	4853.70	0.11	0	476	4955	4915	4890	4850	4825	4902	4837	18	1455	200	3510	5	1	8892384	434	16.47	0.52	12	0.07	296.00	9359.00	7520	20231025	-35.17	4750	20240930	2.63	7460	-34.65	20240312	4750	2.63	20240930	7520	-35.17	20231025	4750	2.63	20240930	0.00	N	200780	200	17 억		9934	N	N	0	N	00	N
38	20241025	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-45	5	-0.92	16183435	3334	498.36	4875	4875	4825	6330	3415	4875	4854.06	0.11	0	-39	4955	4915	4890	4850	4825	4902	4837	18	1455	200	3510	5	1	8892384	430	16.32	0.52	12	0.04	296.00	9359.00	7520	20231025	-35.77	4750	20240930	1.68	7460	-35.25	20240312	4750	1.68	20240930	7520	-35.77	20231025	4750	1.68	20240930	0.00	N	200780	200	17 억		9934	N	N	0	N	00	N
39	20241025	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-10	5	-0.21	15477350	3188	476.53	4875	4875	4825	6330	3415	4875	4854.88	0.11	0	-39	4955	4915	4890	4850	4825	4902	4837	18	1455	200	3510	5	1	8892384	433	16.44	0.52	12	0.04	296.00	9359.00	7520	20231025	-35.31	4750	20240930	2.42	7460	-34.79	20240312	4750	2.42	20240930	7520	-35.31	20231025	4750	2.42	20240930	0.00	N	200780	200	17 억		9934	N	N	0	N	00	N
40	20241025	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	0	3	0.00	1794555	369	55.16	4875	4875	4825	6330	3415	4875	4863.29	0.11	0	-29	4955	4915	4890	4850	4825	4902	4837	18	1455	200	3510	5	1	8892384	434	16.47	0.52	12	0.00	296.00	9359.00	7520	20231025	-35.17	4750	20240930	2.63	7460	-34.65	20240312	4750	2.63	20240930	7520	-35.17	20231025	4750	2.63	20240930	0.00	N	200780	200	17 억		9934	N	N	0	N	00	N
41	20241024	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-55	5	-1.12	3248095	663	21.49	4925	4930	4865	6400	3455	4930	4899.09	0.11	0	-82	5036	4982	4891	4837	4746	5010	4865	18	1470	200	3540	5	1	8892384	434	16.47	0.52	12	0.01	296.00	9359.00	7520	20231025	-35.17	4750	20240930	2.63	7460	-34.65	20240312	4750	2.63	20240930	7520	-35.17	20231025	4750	2.63	20240930	0.00	N	200780	200	17 억		10000	N	N	0	N	00	N
42	20241024	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-65	5	-1.32	2750855	561	18.18	4925	4930	4865	6400	3455	4930	4903.48	0.11	0	-81	5036	4982	4891	4837	4746	5010	4865	18	1470	200	3540	5	1	8892384	433	16.44	0.52	12	0.01	296.00	9359.00	7520	20231025	-35.31	4750	20240930	2.42	7460	-34.79	20240312	4750	2.42	20240930	7520	-35.31	20231025	4750	2.42	20240930	0.00	N	200780	200	17 억		10000	N	N	0	N	00	N
43	20241024	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-50	5	-1.01	2283455	465	15.07	4925	4930	4875	6400	3455	4930	4910.66	0.11	0	-81	5036	4982	4891	4837	4746	5010	4865	18	1470	200	3540	5	1	8892384	434	16.49	0.52	12	0.01	296.00	9359.00	7520	20231025	-35.11	4750	20240930	2.74	7460	-34.58	20240312	4750	2.74	20240930	7520	-35.11	20231025	4750	2.74	20240930	0.00	N	200780	200	17 억		10000	N	N	0	N	00	N
44	20241024	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-55	5	-1.12	2249275	458	14.85	4925	4930	4875	6400	3455	4930	4911.08	0.11	0	-81	5036	4982	4891	4837	4746	5010	4865	18	1470	200	3540	5	1	8892384	434	16.47	0.52	12	0.01	296.00	9359.00	7520	20231025	-35.17	4750	20240930	2.63	7460	-34.65	20240312	4750	2.63	20240930	7520	-35.17	20231025	4750	2.63	20240930	0.00	N	200780	200	17 억		10000	N	N	0	N	00	N
45	20241024	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-5	5	-0.10	2092530	426	13.81	4925	4930	4895	6400	3455	4930	4912.04	0.11	0	-81	5036	4982	4891	4837	4746	5010	4865	18	1470	200	3540	5	1	8892384	438	16.64	0.53	12	0.00	296.00	9359.00	7520	20231025	-34.51	4750	20240930	3.68	7460	-33.98	20240312	4750	3.68	20240930	7520	-34.51	20231025	4750	3.68	20240930	0.00	N	200780	200	17 억		10000	N	N	0	N	00	N
46	20241024	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-30	5	-0.61	1122300	229	7.42	4925	4925	4895	6400	3455	4930	4900.87	0.11	0	-6	5036	4982	4891	4837	4746	5010	4865	18	1470	200	3540	5	1	8892384	436	16.55	0.52	12	0.00	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		10000	N	N	0	N	00	N
47	20241024	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-5	5	-0.10	29550	6	0.19	4925	4925	4925	6400	3455	4930	4925.00	0.11	0	-6	5036	4982	4891	4837	4746	5010	4865	18	1470	200	3540	5	1	8892384	438	16.64	0.53	12	0.00	296.00	9359.00	7520	20231025	-34.51	4750	20240930	3.68	7460	-33.98	20240312	4750	3.68	20240930	7520	-34.51	20231025	4750	3.68	20240930	0.00	N	200780	200	17 억		10000	N	N	0	N	00	N
48	20241024	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-5	5	-0.10	4925	1	0.03	4925	4925	4925	6400	3455	4930	4925.00	0.11	0	-1	5036	4982	4891	4837	4746	5010	4865	18	1470	200	3540	5	1	8892384	438	16.64	0.53	12	0.00	296.00	9359.00	7520	20231025	-34.51	4750	20240930	3.68	7460	-33.98	20240312	4750	3.68	20240930	7520	-34.51	20231025	4750	3.68	20240930	0.00	N	200780	200	17 억		10000	N	N	0	N	00	N
49	20241023	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	0	3	0.00	15007245	3074	64.27	4925	4945	4800	6400	3455	4930	4881.99	0.11	0	-100	5076	5002	4926	4852	4776	4965	4815	18	1470	200	3540	5	1	8892384	438	16.66	0.53	12	0.03	296.00	9359.00	7520	20231025	-34.44	4750	20240930	3.79	7460	-33.91	20240312	4750	3.79	20240930	7520	-34.44	20231025	4750	3.79	20240930	0.00	N	200780	200	17 억		10100	N	N	0	N	00	N
50	20241023	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	0	3	0.00	14256955	2921	61.07	4925	4945	4800	6400	3455	4930	4880.85	0.11	0	-100	5076	5002	4926	4852	4776	4965	4815	18	1470	200	3540	5	1	8892384	438	16.66	0.53	12	0.03	296.00	9359.00	7520	20231025	-34.44	4750	20240930	3.79	7460	-33.91	20240312	4750	3.79	20240930	7520	-34.44	20231025	4750	3.79	20240930	0.00	N	200780	200	17 억		10100	N	N	0	N	00	N
51	20241023	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-40	5	-0.81	10671140	2188	45.75	4925	4945	4800	6400	3455	4930	4877.12	0.11	0	-100	5076	5002	4926	4852	4776	4965	4815	18	1470	200	3540	5	1	8892384	435	16.52	0.52	12	0.02	296.00	9359.00	7520	20231025	-34.97	4750	20240930	2.95	7460	-34.45	20240312	4750	2.95	20240930	7520	-34.97	20231025	4750	2.95	20240930	0.00	N	200780	200	17 억		10100	N	N	0	N	00	N
52	20241023	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-55	5	-1.12	10568900	2167	45.31	4925	4945	4800	6400	3455	4930	4877.20	0.11	0	-100	5076	5002	4926	4852	4776	4965	4815	18	1470	200	3540	5	1	8892384	434	16.47	0.52	12	0.02	296.00	9359.00	7520	20231025	-35.17	4750	20240930	2.63	7460	-34.65	20240312	4750	2.63	20240930	7520	-35.17	20231025	4750	2.63	20240930	0.00	N	200780	200	17 억		10100	N	N	0	N	00	N
53	20241023	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-5	5	-0.10	9517330	1952	40.81	4925	4945	4800	6400	3455	4930	4875.68	0.11	0	-99	5076	5002	4926	4852	4776	4965	4815	18	1470	200	3540	5	1	8892384	438	16.64	0.53	12	0.02	296.00	9359.00	7520	20231025	-34.51	4750	20240930	3.68	7460	-33.98	20240312	4750	3.68	20240930	7520	-34.51	20231025	4750	3.68	20240930	0.00	N	200780	200	17 억		10100	N	N	0	N	00	N
54	20241023	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-120	5	-2.43	8734765	1793	37.49	4925	4945	4800	6400	3455	4930	4871.59	0.11	0	-94	5076	5002	4926	4852	4776	4965	4815	18	1470	200	3540	5	1	8892384	428	16.25	0.51	12	0.02	296.00	9359.00	7520	20231025	-36.04	4750	20240930	1.26	7460	-35.52	20240312	4750	1.26	20240930	7520	-36.04	20231025	4750	1.26	20240930	0.00	N	200780	200	17 억		10100	N	N	0	N	00	N
55	20241023	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	10	2	0.20	2838330	575	12.02	4925	4945	4925	6400	3455	4930	4936.23	0.11	0	-4	5076	5002	4926	4852	4776	4965	4815	18	1470	200	3540	5	1	8892384	439	16.69	0.53	12	0.01	296.00	9359.00	7520	20231025	-34.31	4750	20240930	4.00	7460	-33.78	20240312	4750	4.00	20240930	7520	-34.31	20231025	4750	4.00	20240930	0.00	N	200780	200	17 억		10100	N	N	0	N	00	N
56	20241023	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	15	2	0.30	1335095	271	5.67	4925	4945	4925	6400	3455	4930	4926.55	0.11	0	-1	5076	5002	4926	4852	4776	4965	4815	18	1470	200	3540	5	1	8892384	440	16.71	0.53	12	0.00	296.00	9359.00	7520	20231025	-34.24	4750	20240930	4.11	7460	-33.71	20240312	4750	4.11	20240930	7520	-34.24	20231025	4750	4.11	20240930	0.00	N	200780	200	17 억		10100	N	N	0	N	00	N
57	20241022	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-50	5	-1.00	23374235	4782	35.17	4950	5000	4850	6470	3490	4980	4887.96	0.11	0	-481	5223	5101	4978	4856	4733	5040	4795	18	1490	200	3580	5	1	8892384	438	16.66	0.53	12	0.05	296.00	9359.00	7520	20231025	-34.44	4750	20240930	3.79	7460	-33.91	20240312	4750	3.79	20240930	7520	-34.44	20231025	4750	3.79	20240930	0.00	N	200780	200	17 억		10033	N	N	0	N	00	N
58	20241022	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-100	5	-2.01	15509725	3169	23.31	4950	5000	4865	6470	3490	4980	4894.20	0.11	0	-388	5223	5101	4978	4856	4733	5040	4795	18	1490	200	3580	5	1	8892384	434	16.49	0.52	12	0.04	296.00	9359.00	7520	20231025	-35.11	4750	20240930	2.74	7460	-34.58	20240312	4750	2.74	20240930	7520	-35.11	20231025	4750	2.74	20240930	0.00	N	200780	200	17 억		10033	N	N	0	N	00	N
59	20241022	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-115	5	-2.31	14992325	3063	22.53	4950	5000	4865	6470	3490	4980	4894.65	0.11	0	-388	5223	5101	4978	4856	4733	5040	4795	18	1490	200	3580	5	1	8892384	433	16.44	0.52	12	0.03	296.00	9359.00	7520	20231025	-35.31	4750	20240930	2.42	7460	-34.79	20240312	4750	2.42	20240930	7520	-35.31	20231025	4750	2.42	20240930	0.00	N	200780	200	17 억		10033	N	N	0	N	00	N
60	20241022	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-40	5	-0.80	13456510	2748	20.21	4950	5000	4865	6470	3490	4980	4896.84	0.11	0	-396	5223	5101	4978	4856	4733	5040	4795	18	1490	200	3580	5	1	8892384	439	16.69	0.53	12	0.03	296.00	9359.00	7520	20231025	-34.31	4750	20240930	4.00	7460	-33.78	20240312	4750	4.00	20240930	7520	-34.31	20231025	4750	4.00	20240930	0.00	N	200780	200	17 억		10033	N	N	0	N	00	N
61	20241022	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-80	5	-1.61	9316960	1899	13.97	4950	5000	4870	6470	3490	4980	4906.25	0.11	0	-502	5223	5101	4978	4856	4733	5040	4795	18	1490	200	3580	5	1	8892384	436	16.55	0.52	12	0.02	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		10033	N	N	0	N	00	N
62	20241022	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-35	5	-0.70	7356960	1499	11.03	4950	5000	4870	6470	3490	4980	4907.91	0.11	0	-502	5223	5101	4978	4856	4733	5040	4795	18	1490	200	3580	5	1	8892384	440	16.71	0.53	12	0.02	296.00	9359.00	7520	20231025	-34.24	4750	20240930	4.11	7460	-33.71	20240312	4750	4.11	20240930	7520	-34.24	20231025	4750	4.11	20240930	0.00	N	200780	200	17 억		10033	N	N	0	N	00	N
63	20241022	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-25	5	-0.50	1713770	346	2.55	4950	5000	4950	6470	3490	4980	4953.09	0.11	0	-47	5223	5101	4978	4856	4733	5040	4795	18	1490	200	3580	5	1	8892384	441	16.74	0.53	12	0.00	296.00	9359.00	7520	20231025	-34.11	4750	20240930	4.32	7460	-33.58	20240312	4750	4.32	20240930	7520	-34.11	20231025	4750	4.32	20240930	0.00	N	200780	200	17 억		10033	N	N	0	N	00	N
64	20241022	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	20	2	0.40	356450	72	0.53	4950	5000	4950	6470	3490	4980	4950.69	0.11	0	-10	5223	5101	4978	4856	4733	5040	4795	18	1490	200	3580	10	1	8892384	445	16.89	0.53	12	0.00	296.00	9359.00	7520	20231025	-33.51	4750	20240930	5.26	7460	-32.98	20240312	4750	5.26	20240930	7520	-33.51	20231025	4750	5.26	20240930	0.00	N	200780	200	17 억		10033	N	N	0	N	00	N
65	20241021	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-90	5	-1.78	67918270	13595	38.04	5100	5100	4855	6590	3550	5070	4995.84	0.11	0	286	5700	5385	5175	4860	4650	5542	5017	18	1520	200	3650	5	1	8892384	443	16.82	0.53	12	0.15	296.00	9359.00	7520	20231025	-33.78	4750	20240930	4.84	7460	-33.24	20240312	4750	4.84	20240930	7520	-33.78	20231025	4750	4.84	20240930	0.00	N	200780	200	17 억		9746	N	N	0	N	00	N
66	20241021	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-90	5	-1.78	63533860	12713	35.57	5100	5100	4855	6590	3550	5070	4997.55	0.11	0	358	5700	5385	5175	4860	4650	5542	5017	18	1520	200	3650	5	1	8892384	443	16.82	0.53	12	0.14	296.00	9359.00	7520	20231025	-33.78	4750	20240930	4.84	7460	-33.24	20240312	4750	4.84	20240930	7520	-33.78	20231025	4750	4.84	20240930	0.00	N	200780	200	17 억		9746	N	N	0	N	00	N
67	20241021	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	0	3	0.00	24797580	4917	13.76	5100	5100	5000	6590	3550	5070	5043.23	0.11	0	-122	5700	5385	5175	4860	4650	5542	5017	18	1520	200	3650	10	1	8892384	451	17.13	0.54	12	0.06	296.00	9359.00	7520	20231025	-32.58	4750	20240930	6.74	7460	-32.04	20240312	4750	6.74	20240930	7520	-32.58	20231025	4750	6.74	20240930	0.00	N	200780	200	17 억		9746	N	N	0	N	00	N
68	20241021	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-30	5	-0.59	24518710	4862	13.61	5100	5100	5000	6590	3550	5070	5042.93	0.11	0	-69	5700	5385	5175	4860	4650	5542	5017	18	1520	200	3650	10	1	8892384	448	17.03	0.54	12	0.05	296.00	9359.00	7520	20231025	-32.98	4750	20240930	6.11	7460	-32.44	20240312	4750	6.11	20240930	7520	-32.98	20231025	4750	6.11	20240930	0.00	N	200780	200	17 억		9746	N	N	0	N	00	N
69	20241021	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	20	2	0.39	21288170	4223	11.82	5100	5100	5000	6590	3550	5070	5041.01	0.11	0	-231	5700	5385	5175	4860	4650	5542	5017	18	1520	200	3650	10	1	8892384	453	17.20	0.54	12	0.05	296.00	9359.00	7520	20231025	-32.31	4750	20240930	7.16	7460	-31.77	20240312	4750	7.16	20240930	7520	-32.31	20231025	4750	7.16	20240930	0.00	N	200780	200	17 억		9746	N	N	0	N	00	N
70	20241021	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	10	2	0.20	15222470	3029	8.48	5100	5100	5000	6590	3550	5070	5025.58	0.11	0	82	5700	5385	5175	4860	4650	5542	5017	18	1520	200	3650	10	1	8892384	452	17.16	0.54	12	0.03	296.00	9359.00	7520	20231025	-32.45	4750	20240930	6.95	7460	-31.90	20240312	4750	6.95	20240930	7520	-32.45	20231025	4750	6.95	20240930	0.00	N	200780	200	17 억		9746	N	N	0	N	00	N
71	20241021	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	10	2	0.20	14285410	2844	7.96	5100	5100	5000	6590	3550	5070	5023.00	0.11	0	233	5700	5385	5175	4860	4650	5542	5017	18	1520	200	3650	10	1	8892384	452	17.16	0.54	12	0.03	296.00	9359.00	7520	20231025	-32.45	4750	20240930	6.95	7460	-31.90	20240312	4750	6.95	20240930	7520	-32.45	20231025	4750	6.95	20240930	0.00	N	200780	200	17 억		9746	N	N	0	N	00	N
72	20241021	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-70	5	-1.38	7814720	1558	4.36	5100	5100	5000	6590	3550	5070	5015.87	0.11	0	479	5700	5385	5175	4860	4650	5542	5017	18	1520	200	3650	10	1	8892384	445	16.89	0.53	12	0.02	296.00	9359.00	7520	20231025	-33.51	4750	20240930	5.26	7460	-32.98	20240312	4750	5.26	20240930	7520	-33.51	20231025	4750	5.26	20240930	0.00	N	200780	200	17 억		9746	N	N	0	N	00	N
73	20241018	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	70	2	1.40	183512230	35670	156.09	5000	5490	4965	6500	3500	5000	5144.78	0.11	0	-215	5356	5177	5061	4882	4766	5267	4972	18	1500	200	3600	10	1	8892384	451	17.13	0.54	12	0.40	296.00	9359.00	7520	20231025	-32.58	4750	20240930	6.74	7460	-32.04	20240312	4750	6.74	20240930	7520	-32.58	20231025	4750	6.74	20240930	0.00	N	200780	200	17 억		9936	N	N	0	N	00	N
74	20241018	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	60	2	1.20	178603040	34701	151.85	5000	5490	4965	6500	3500	5000	5146.91	0.11	0	-145	5356	5177	5061	4882	4766	5267	4972	18	1500	200	3600	10	1	8892384	450	17.09	0.54	12	0.39	296.00	9359.00	7520	20231025	-32.71	4750	20240930	6.53	7460	-32.17	20240312	4750	6.53	20240930	7520	-32.71	20231025	4750	6.53	20240930	0.00	N	200780	200	17 억		9936	N	N	0	N	00	N
75	20241018	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	50	2	1.00	171380100	33265	145.57	5000	5490	4965	6500	3500	5000	5151.96	0.11	0	-240	5356	5177	5061	4882	4766	5267	4972	18	1500	200	3600	10	1	8892384	449	17.06	0.54	12	0.37	296.00	9359.00	7520	20231025	-32.85	4750	20240930	6.32	7460	-32.31	20240312	4750	6.32	20240930	7520	-32.85	20231025	4750	6.32	20240930	0.00	N	200780	200	17 억		9936	N	N	0	N	00	N
76	20241018	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	80	2	1.60	161641200	31332	137.11	5000	5490	4965	6500	3500	5000	5158.98	0.11	0	45	5356	5177	5061	4882	4766	5267	4972	18	1500	200	3600	10	1	8892384	452	17.16	0.54	12	0.35	296.00	9359.00	7520	20231025	-32.45	4750	20240930	6.95	7460	-31.90	20240312	4750	6.95	20240930	7520	-32.45	20231025	4750	6.95	20240930	0.00	N	200780	200	17 억		9936	N	N	0	N	00	N
77	20241018	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	110	2	2.20	103734975	19743	86.40	5000	5490	4970	6500	3500	5000	5254.27	0.11	0	16	5356	5177	5061	4882	4766	5267	4972	18	1500	200	3600	10	1	8892384	454	17.26	0.55	12	0.22	296.00	9359.00	7520	20231025	-32.05	4750	20240930	7.58	7460	-31.50	20240312	4750	7.58	20240930	7520	-32.05	20231025	4750	7.58	20240930	0.00	N	200780	200	17 억		9936	N	N	0	N	00	N
78	20241018	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-25	5	-0.50	3728525	749	3.28	5000	5020	4970	6500	3500	5000	4978.00	0.11	0	156	5356	5177	5061	4882	4766	5267	4972	18	1500	200	3600	5	1	8892384	442	16.81	0.53	12	0.01	296.00	9359.00	7520	20231025	-33.84	4750	20240930	4.74	7460	-33.31	20240312	4750	4.74	20240930	7520	-33.84	20231025	4750	4.74	20240930	0.00	N	200780	200	17 억		9936	N	N	0	N	00	N
79	20241018	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	0	3	0.00	877535	176	0.77	5000	5020	4970	6500	3500	5000	4985.99	0.11	0	73	5356	5177	5061	4882	4766	5267	4972	18	1500	200	3600	10	1	8892384	445	16.89	0.53	12	0.00	296.00	9359.00	7520	20231025	-33.51	4750	20240930	5.26	7460	-32.98	20240312	4750	5.26	20240930	7520	-33.51	20231025	4750	5.26	20240930	0.00	N	200780	200	17 억		9936	N	N	0	N	00	N
80	20241018	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	10	2	0.20	50010	10	0.04	5000	5010	5000	6500	3500	5000	5001.00	0.11	0	0	5356	5177	5061	4882	4766	5267	4972	18	1500	200	3600	10	1	8892384	446	16.93	0.54	12	0.00	296.00	9359.00	7520	20231025	-33.38	4750	20240930	5.47	7460	-32.84	20240312	4750	5.47	20240930	7520	-33.38	20231025	4750	5.47	20240930	0.00	N	200780	200	17 억		9936	N	N	0	N	00	N
81	20241017	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	20	2	0.40	116140610	22852	590.80	4980	5240	4945	6470	3490	4980	5082.37	0.10	0	670	5080	5030	4970	4920	4860	5000	4890	18	1490	200	3580	10	1	8892384	445	16.89	0.53	12	0.26	296.00	9359.00	7520	20231025	-33.51	4750	20240930	5.26	7460	-32.98	20240312	4750	5.26	20240930	7520	-33.51	20231025	4750	5.26	20240930	0.00	N	200780	200	17 억		9263	N	N	0	N	00	N
82	20241017	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	10	2	0.20	112365610	22097	571.28	4980	5240	4945	6470	3490	4980	5085.11	0.10	0	799	5080	5030	4970	4920	4860	5000	4890	18	1490	200	3580	5	1	8892384	444	16.86	0.53	12	0.25	296.00	9359.00	7520	20231025	-33.64	4750	20240930	5.05	7460	-33.11	20240312	4750	5.05	20240930	7520	-33.64	20231025	4750	5.05	20240930	0.00	N	200780	200	17 억		9263	N	N	0	N	00	N
83	20241017	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-10	5	-0.20	112256305	22075	570.71	4980	5240	4945	6470	3490	4980	5085.22	0.10	0	807	5080	5030	4970	4920	4860	5000	4890	18	1490	200	3580	5	1	8892384	442	16.79	0.53	12	0.25	296.00	9359.00	7520	20231025	-33.91	4750	20240930	4.63	7460	-33.38	20240312	4750	4.63	20240930	7520	-33.91	20231025	4750	4.63	20240930	0.00	N	200780	200	17 억		9263	N	N	0	N	00	N
84	20241017	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-35	5	-0.70	105712255	20754	536.56	4980	5240	4945	6470	3490	4980	5093.58	0.10	0	1081	5080	5030	4970	4920	4860	5000	4890	18	1490	200	3580	5	1	8892384	440	16.71	0.53	12	0.23	296.00	9359.00	7520	20231025	-34.24	4750	20240930	4.11	7460	-33.71	20240312	4750	4.11	20240930	7520	-34.24	20231025	4750	4.11	20240930	0.00	N	200780	200	17 억		9263	N	N	0	N	00	N
85	20241017	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	30	2	0.60	96084745	18815	486.43	4980	5240	4945	6470	3490	4980	5106.82	0.10	0	753	5080	5030	4970	4920	4860	5000	4890	18	1490	200	3580	10	1	8892384	446	16.93	0.54	12	0.21	296.00	9359.00	7520	20231025	-33.38	4750	20240930	5.47	7460	-32.84	20240312	4750	5.47	20240930	7520	-33.38	20231025	4750	5.47	20240930	0.00	N	200780	200	17 억		9263	N	N	0	N	00	N
86	20241017	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	180	2	3.61	42644950	8360	216.13	4980	5170	4980	6470	3490	4980	5101.07	0.10	0	-5	5080	5030	4970	4920	4860	5000	4890	18	1490	200	3580	10	1	8892384	459	17.43	0.55	12	0.09	296.00	9359.00	7520	20231025	-31.38	4750	20240930	8.63	7460	-30.83	20240312	4750	8.63	20240930	7520	-31.38	20231025	4750	8.63	20240930	0.00	N	200780	200	17 억		9263	N	N	0	N	00	N
87	20241017	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	130	2	2.61	21486130	4235	109.49	4980	5120	4980	6470	3490	4980	5073.47	0.10	0	9	5080	5030	4970	4920	4860	5000	4890	18	1490	200	3580	10	1	8892384	454	17.26	0.55	12	0.05	296.00	9359.00	7520	20231025	-32.05	4750	20240930	7.58	7460	-31.50	20240312	4750	7.58	20240930	7520	-32.05	20231025	4750	7.58	20240930	0.00	N	200780	200	17 억		9263	N	N	0	N	00	N
88	20241017	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	30	2	0.60	24930	5	0.13	4980	5010	4980	6470	3490	4980	4986.00	0.10	0	-3	5080	5030	4970	4920	4860	5000	4890	18	1490	200	3580	10	1	8892384	446	16.93	0.54	12	0.00	296.00	9359.00	7520	20231025	-33.38	4750	20240930	5.47	7460	-32.84	20240312	4750	5.47	20240930	7520	-33.38	20231025	4750	5.47	20240930	0.00	N	200780	200	17 억		9263	N	N	0	N	00	N
89	20241016	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-20	5	-0.40	19210685	3867	40.45	4985	5020	4910	6500	3500	5000	4967.85	0.10	0	-1	5033	5016	4983	4966	4933	5025	4975	18	1500	200	3600	5	1	8892384	443	16.82	0.53	12	0.04	296.00	9359.00	7520	20231025	-33.78	4750	20240930	4.84	7460	-33.24	20240312	4750	4.84	20240930	7520	-33.78	20231025	4750	4.84	20240930	0.00	N	200780	200	17 억		9262	N	N	0	N	00	N
90	20241016	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	20	2	0.40	18613085	3747	39.19	4985	5020	4910	6500	3500	5000	4967.46	0.10	0	-1	5033	5016	4983	4966	4933	5025	4975	18	1500	200	3600	10	1	8892384	446	16.96	0.54	12	0.04	296.00	9359.00	7520	20231025	-33.24	4750	20240930	5.68	7460	-32.71	20240312	4750	5.68	20240930	7520	-33.24	20231025	4750	5.68	20240930	0.00	N	200780	200	17 억		9262	N	N	0	N	00	N
91	20241016	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-10	5	-0.20	17799055	3584	37.49	4985	5010	4910	6500	3500	5000	4966.25	0.10	0	-1	5033	5016	4983	4966	4933	5025	4975	18	1500	200	3600	5	1	8892384	444	16.86	0.53	12	0.04	296.00	9359.00	7520	20231025	-33.64	4750	20240930	5.05	7460	-33.11	20240312	4750	5.05	20240930	7520	-33.64	20231025	4750	5.05	20240930	0.00	N	200780	200	17 억		9262	N	N	0	N	00	N
92	20241016	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-10	5	-0.20	17399955	3504	36.65	4985	5010	4910	6500	3500	5000	4965.74	0.10	0	-1	5033	5016	4983	4966	4933	5025	4975	18	1500	200	3600	5	1	8892384	444	16.86	0.53	12	0.04	296.00	9359.00	7520	20231025	-33.64	4750	20240930	5.05	7460	-33.11	20240312	4750	5.05	20240930	7520	-33.64	20231025	4750	5.05	20240930	0.00	N	200780	200	17 억		9262	N	N	0	N	00	N
93	20241016	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-20	5	-0.40	14939495	3011	31.49	4985	5000	4910	6500	3500	5000	4961.64	0.10	0	-4	5033	5016	4983	4966	4933	5025	4975	18	1500	200	3600	5	1	8892384	443	16.82	0.53	12	0.03	296.00	9359.00	7520	20231025	-33.78	4750	20240930	4.84	7460	-33.24	20240312	4750	4.84	20240930	7520	-33.78	20231025	4750	4.84	20240930	0.00	N	200780	200	17 억		9262	N	N	0	N	00	N
94	20241016	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	0	3	0.00	8626740	1745	18.25	4985	5000	4910	6500	3500	5000	4943.69	0.10	0	-4	5033	5016	4983	4966	4933	5025	4975	18	1500	200	3600	10	1	8892384	445	16.89	0.53	12	0.02	296.00	9359.00	7520	20231025	-33.51	4750	20240930	5.26	7460	-32.98	20240312	4750	5.26	20240930	7520	-33.51	20231025	4750	5.26	20240930	0.00	N	200780	200	17 억		9262	N	N	0	N	00	N
95	20241016	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-90	5	-1.80	2467155	500	5.23	4985	5000	4910	6500	3500	5000	4934.31	0.10	0	-2	5033	5016	4983	4966	4933	5025	4975	18	1500	200	3600	5	1	8892384	437	16.59	0.52	12	0.01	296.00	9359.00	7520	20231025	-34.71	4750	20240930	3.37	7460	-34.18	20240312	4750	3.37	20240930	7520	-34.71	20231025	4750	3.37	20240930	0.00	N	200780	200	17 억		9262	N	N	0	N	00	N
96	20241016	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-15	5	-0.30	4985	1	0.01	4985	4985	4985	6500	3500	5000	4985.00	0.10	0	0	5033	5016	4983	4966	4933	5025	4975	18	1500	200	3600	5	1	8892384	443	16.84	0.53	12	0.00	296.00	9359.00	7520	20231025	-33.71	4750	20240930	4.95	7460	-33.18	20240312	4750	4.95	20240930	7520	-33.71	20231025	4750	4.95	20240930	0.00	N	200780	200	17 억		9262	N	N	0	N	00	N
97	20241015	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	15	2	0.30	47617345	9561	149.37	4950	5000	4950	6480	3490	4985	4980.37	0.10	0	-32	5115	5050	4925	4860	4735	5082	4892	18	1495	200	3580	10	1	8892384	445	16.89	0.53	12	0.11	296.00	9359.00	7520	20231025	-33.51	4750	20240930	5.26	7460	-32.98	20240312	4750	5.26	20240930	7520	-33.51	20231025	4750	5.26	20240930	0.00	N	200780	200	17 억		9292	N	N	0	N	00	N
98	20241015	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-10	5	-0.20	42573125	8550	133.57	4950	4995	4950	6480	3490	4985	4979.31	0.10	0	21	5115	5050	4925	4860	4735	5082	4892	18	1495	200	3580	5	1	8892384	442	16.81	0.53	12	0.10	296.00	9359.00	7520	20231025	-33.84	4750	20240930	4.74	7460	-33.31	20240312	4750	4.74	20240930	7520	-33.84	20231025	4750	4.74	20240930	0.00	N	200780	200	17 억		9292	N	N	0	N	00	N
99	20241015	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-5	5	-0.10	34371200	6904	107.86	4950	4995	4950	6480	3490	4985	4978.45	0.10	0	-5	5115	5050	4925	4860	4735	5082	4892	18	1495	200	3580	5	1	8892384	443	16.82	0.53	12	0.08	296.00	9359.00	7520	20231025	-33.78	4750	20240930	4.84	7460	-33.24	20240312	4750	4.84	20240930	7520	-33.78	20231025	4750	4.84	20240930	0.00	N	200780	200	17 억		9292	N	N	0	N	00	N
100	20241015	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-5	5	-0.10	34371200	6904	107.86	4950	4995	4950	6480	3490	4985	4978.45	0.10	0	-5	5115	5050	4925	4860	4735	5082	4892	18	1495	200	3580	5	1	8892384	443	16.82	0.53	12	0.08	296.00	9359.00	7520	20231025	-33.78	4750	20240930	4.84	7460	-33.24	20240312	4750	4.84	20240930	7520	-33.78	20231025	4750	4.84	20240930	0.00	N	200780	200	17 억		9292	N	N	0	N	00	N
101	20241015	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	0	3	0.00	31383200	6304	98.48	4950	4995	4950	6480	3490	4985	4978.30	0.10	0	-5	5115	5050	4925	4860	4735	5082	4892	18	1495	200	3580	5	1	8892384	443	16.84	0.53	12	0.07	296.00	9359.00	7520	20231025	-33.71	4750	20240930	4.95	7460	-33.18	20240312	4750	4.95	20240930	7520	-33.71	20231025	4750	4.95	20240930	0.00	N	200780	200	17 억		9292	N	N	0	N	00	N
102	20241015	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	0	3	0.00	31363265	6300	98.42	4950	4995	4950	6480	3490	4985	4978.30	0.10	0	-5	5115	5050	4925	4860	4735	5082	4892	18	1495	200	3580	5	1	8892384	443	16.84	0.53	12	0.07	296.00	9359.00	7520	20231025	-33.71	4750	20240930	4.95	7460	-33.18	20240312	4750	4.95	20240930	7520	-33.71	20231025	4750	4.95	20240930	0.00	N	200780	200	17 억		9292	N	N	0	N	00	N
103	20241015	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-10	5	-0.20	1631695	328	5.12	4950	4985	4950	6480	3490	4985	4974.68	0.10	0	-13	5115	5050	4925	4860	4735	5082	4892	18	1495	200	3580	5	1	8892384	442	16.81	0.53	12	0.00	296.00	9359.00	7520	20231025	-33.84	4750	20240930	4.74	7460	-33.31	20240312	4750	4.74	20240930	7520	-33.84	20231025	4750	4.74	20240930	0.00	N	200780	200	17 억		9292	N	N	0	N	00	N
104	20241015	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-5	5	-0.10	307085	62	0.97	4950	4985	4950	6480	3490	4985	4952.98	0.10	0	-13	5115	5050	4925	4860	4735	5082	4892	18	1495	200	3580	5	1	8892384	443	16.82	0.53	12	0.00	296.00	9359.00	7520	20231025	-33.78	4750	20240930	4.84	7460	-33.24	20240312	4750	4.84	20240930	7520	-33.78	20231025	4750	4.84	20240930	0.00	N	200780	200	17 억		9292	N	N	0	N	00	N
105	20241014	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	140	2	2.89	31239925	6374	260.48	4850	4990	4800	6290	3395	4845	4901.15	0.10	0	172	4925	4885	4850	4810	4775	4867	4792	18	1445	200	3480	5	1	8892384	443	16.84	0.53	12	0.07	296.00	9359.00	7520	20231025	-33.71	4750	20240930	4.95	7460	-33.18	20240312	4750	4.95	20240930	7520	-33.71	20231025	4750	4.95	20240930	0.00	N	200780	200	17 억		9119	N	N	0	N	00	N
106	20241014	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	140	2	2.89	29624785	6050	247.24	4850	4990	4800	6290	3395	4845	4896.66	0.10	0	172	4925	4885	4850	4810	4775	4867	4792	18	1445	200	3480	5	1	8892384	443	16.84	0.53	12	0.07	296.00	9359.00	7520	20231025	-33.71	4750	20240930	4.95	7460	-33.18	20240312	4750	4.95	20240930	7520	-33.71	20231025	4750	4.95	20240930	0.00	N	200780	200	17 억		9119	N	N	0	N	00	N
107	20241014	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	105	2	2.17	28934230	5909	241.48	4850	4970	4800	6290	3395	4845	4896.64	0.10	0	172	4925	4885	4850	4810	4775	4867	4792	18	1445	200	3480	5	1	8892384	440	16.72	0.53	12	0.07	296.00	9359.00	7520	20231025	-34.18	4750	20240930	4.21	7460	-33.65	20240312	4750	4.21	20240930	7520	-34.18	20231025	4750	4.21	20240930	0.00	N	200780	200	17 억		9119	N	N	0	N	00	N
108	20241014	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	55	2	1.14	24805640	5067	207.07	4850	4970	4800	6290	3395	4845	4895.53	0.10	0	416	4925	4885	4850	4810	4775	4867	4792	18	1445	200	3480	5	1	8892384	436	16.55	0.52	12	0.06	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		9119	N	N	0	N	00	N
109	20241014	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	85	2	1.75	13889135	2853	116.59	4850	4970	4800	6290	3395	4845	4868.26	0.10	0	57	4925	4885	4850	4810	4775	4867	4792	18	1445	200	3480	5	1	8892384	438	16.66	0.53	12	0.03	296.00	9359.00	7520	20231025	-34.44	4750	20240930	3.79	7460	-33.91	20240312	4750	3.79	20240930	7520	-34.44	20231025	4750	3.79	20240930	0.00	N	200780	200	17 억		9119	N	N	0	N	00	N
110	20241014	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	55	2	1.14	13844765	2844	116.22	4850	4970	4800	6290	3395	4845	4868.06	0.10	0	57	4925	4885	4850	4810	4775	4867	4792	18	1445	200	3480	5	1	8892384	436	16.55	0.52	12	0.03	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		9119	N	N	0	N	00	N
111	20241014	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	55	2	1.14	13070565	2686	109.77	4850	4970	4800	6290	3395	4845	4866.18	0.10	0	57	4925	4885	4850	4810	4775	4867	4792	18	1445	200	3480	5	1	8892384	436	16.55	0.52	12	0.03	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		9119	N	N	0	N	00	N
112	20241014	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	25	2	0.52	14580	3	0.12	4850	4870	4850	6290	3395	4845	4860.00	0.10	0	-1	4925	4885	4850	4810	4775	4867	4792	18	1445	200	3480	5	1	8892384	433	16.45	0.52	12	0.00	296.00	9359.00	7520	20231025	-35.24	4750	20240930	2.53	7460	-34.72	20240312	4750	2.53	20240930	7520	-35.24	20231025	4750	2.53	20240930	0.00	N	200780	200	17 억		9119	N	N	0	N	00	N
113	20241011	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	5	2	0.10	11876175	2447	74.88	4890	4890	4815	6290	3390	4840	4853.36	0.10	0	-62	4943	4891	4863	4811	4783	4877	4797	18	1450	200	3480	5	1	8892384	431	16.37	0.52	12	0.03	296.00	9359.00	7520	20231025	-35.57	4750	20240930	2.00	7460	-35.05	20240312	4750	2.00	20240930	7520	-35.57	20231025	4750	2.00	20240930	0.00	N	200780	200	17 억		9176	N	N	0	N	00	N
114	20241011	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	5	2	0.10	11595165	2389	73.10	4890	4890	4815	6290	3390	4840	4853.56	0.10	0	-18	4943	4891	4863	4811	4783	4877	4797	18	1450	200	3480	5	1	8892384	431	16.37	0.52	12	0.03	296.00	9359.00	7520	20231025	-35.57	4750	20240930	2.00	7460	-35.05	20240312	4750	2.00	20240930	7520	-35.57	20231025	4750	2.00	20240930	0.00	N	200780	200	17 억		9176	N	N	0	N	00	N
115	20241011	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	5	2	0.10	11488575	2367	72.43	4890	4890	4815	6290	3390	4840	4853.64	0.10	0	-18	4943	4891	4863	4811	4783	4877	4797	18	1450	200	3480	5	1	8892384	431	16.37	0.52	12	0.03	296.00	9359.00	7520	20231025	-35.57	4750	20240930	2.00	7460	-35.05	20240312	4750	2.00	20240930	7520	-35.57	20231025	4750	2.00	20240930	0.00	N	200780	200	17 억		9176	N	N	0	N	00	N
116	20241011	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	10	2	0.21	11202720	2308	70.62	4890	4890	4815	6290	3390	4840	4853.86	0.10	0	-18	4943	4891	4863	4811	4783	4877	4797	18	1450	200	3480	5	1	8892384	431	16.39	0.52	12	0.03	296.00	9359.00	7520	20231025	-35.51	4750	20240930	2.11	7460	-34.99	20240312	4750	2.11	20240930	7520	-35.51	20231025	4750	2.11	20240930	0.00	N	200780	200	17 억		9176	N	N	0	N	00	N
117	20241011	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	10	2	0.21	9023905	1856	56.79	4890	4890	4815	6290	3390	4840	4862.02	0.10	0	-62	4943	4891	4863	4811	4783	4877	4797	18	1450	200	3480	5	1	8892384	431	16.39	0.52	12	0.02	296.00	9359.00	7520	20231025	-35.51	4750	20240930	2.11	7460	-34.99	20240312	4750	2.11	20240930	7520	-35.51	20231025	4750	2.11	20240930	0.00	N	200780	200	17 억		9176	N	N	0	N	00	N
118	20241011	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	10	2	0.21	6358960	1304	39.90	4890	4890	4835	6290	3390	4840	4876.50	0.10	0	-89	4943	4891	4863	4811	4783	4877	4797	18	1450	200	3480	5	1	8892384	431	16.39	0.52	12	0.01	296.00	9359.00	7520	20231025	-35.51	4750	20240930	2.11	7460	-34.99	20240312	4750	2.11	20240930	7520	-35.51	20231025	4750	2.11	20240930	0.00	N	200780	200	17 억		9176	N	N	0	N	00	N
119	20241011	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	40	2	0.83	4375875	897	27.45	4890	4890	4835	6290	3390	4840	4878.34	0.10	0	-89	4943	4891	4863	4811	4783	4877	4797	18	1450	200	3480	5	1	8892384	434	16.49	0.52	12	0.01	296.00	9359.00	7520	20231025	-35.11	4750	20240930	2.74	7460	-34.58	20240312	4750	2.74	20240930	7520	-35.11	20231025	4750	2.74	20240930	0.00	N	200780	200	17 억		9176	N	N	0	N	00	N
120	20241011	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	5	2	0.10	355710	73	2.23	4890	4890	4845	6290	3390	4840	4872.74	0.10	0	-11	4943	4891	4863	4811	4783	4877	4797	18	1450	200	3480	5	1	8892384	431	16.37	0.52	12	0.00	296.00	9359.00	7520	20231025	-35.57	4750	20240930	2.00	7460	-35.05	20240312	4750	2.00	20240930	7520	-35.57	20231025	4750	2.00	20240930	0.00	N	200780	200	17 억		9176	N	N	0	N	00	N
121	20241010	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-60	5	-1.22	15888525	3268	464.86	4915	4915	4835	6370	3430	4900	4861.85	0.10	0	-3	4996	4947	4911	4862	4826	4972	4887	18	1470	200	3520	5	1	8892384	430	16.35	0.52	12	0.04	296.00	9359.00	7520	20231025	-35.64	4750	20240930	1.89	7460	-35.12	20240312	4750	1.89	20240930	7520	-35.64	20231025	4750	1.89	20240930	0.00	N	200780	200	17 억		9177	N	N	0	N	00	N
122	20241010	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-15	5	-0.31	13971675	2872	408.53	4915	4915	4835	6370	3430	4900	4864.79	0.10	0	-2	4996	4947	4911	4862	4826	4972	4887	18	1470	200	3520	5	1	8892384	434	16.50	0.52	12	0.03	296.00	9359.00	7520	20231025	-35.04	4750	20240930	2.84	7460	-34.52	20240312	4750	2.84	20240930	7520	-35.04	20231025	4750	2.84	20240930	0.00	N	200780	200	17 억		9177	N	N	0	N	00	N
123	20241010	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-50	5	-1.02	13952170	2868	407.97	4915	4915	4835	6370	3430	4900	4864.77	0.10	0	-2	4996	4947	4911	4862	4826	4972	4887	18	1470	200	3520	5	1	8892384	431	16.39	0.52	12	0.03	296.00	9359.00	7520	20231025	-35.51	4750	20240930	2.11	7460	-34.99	20240312	4750	2.11	20240930	7520	-35.51	20231025	4750	2.11	20240930	0.00	N	200780	200	17 억		9177	N	N	0	N	00	N
124	20241010	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-20	5	-0.41	10473215	2151	305.97	4915	4915	4835	6370	3430	4900	4869.00	0.10	0	-2	4996	4947	4911	4862	4826	4972	4887	18	1470	200	3520	5	1	8892384	434	16.49	0.52	12	0.02	296.00	9359.00	7520	20231025	-35.11	4750	20240930	2.74	7460	-34.58	20240312	4750	2.74	20240930	7520	-35.11	20231025	4750	2.74	20240930	0.00	N	200780	200	17 억		9177	N	N	0	N	00	N
125	20241010	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	0	3	0.00	7444220	1527	217.21	4915	4915	4835	6370	3430	4900	4875.06	0.10	0	-2	4996	4947	4911	4862	4826	4972	4887	18	1470	200	3520	5	1	8892384	436	16.55	0.52	12	0.02	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		9177	N	N	0	N	00	N
126	20241010	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-40	5	-0.82	5426545	1111	158.04	4915	4915	4835	6370	3430	4900	4884.38	0.10	0	-2	4996	4947	4911	4862	4826	4972	4887	18	1470	200	3520	5	1	8892384	432	16.42	0.52	12	0.01	296.00	9359.00	7520	20231025	-35.37	4750	20240930	2.32	7460	-34.85	20240312	4750	2.32	20240930	7520	-35.37	20231025	4750	2.32	20240930	0.00	N	200780	200	17 억		9177	N	N	0	N	00	N
127	20241010	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	0	3	0.00	5367785	1099	156.33	4915	4915	4835	6370	3430	4900	4884.24	0.10	0	-2	4996	4947	4911	4862	4826	4972	4887	18	1470	200	3520	5	1	8892384	436	16.55	0.52	12	0.01	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		9177	N	N	0	N	00	N
128	20241010	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	0	3	0.00	3748590	765	108.82	4915	4915	4900	6370	3430	4900	4900.12	0.10	0	-2	4996	4947	4911	4862	4826	4972	4887	18	1470	200	3520	5	1	8892384	436	16.55	0.52	12	0.01	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		9177	N	N	0	N	00	N
129	20241008	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	5	2	0.10	3411945	697	50.11	4880	4960	4875	6360	3430	4895	4895.19	0.10	0	-14	4981	4937	4916	4872	4851	4927	4862	18	1465	200	3520	5	1	8892384	436	16.55	0.52	12	0.01	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		9191	N	N	0	N	00	N
130	20241008	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	5	2	0.10	3171845	648	46.59	4880	4960	4875	6360	3430	4895	4894.82	0.10	0	-14	4981	4937	4916	4872	4851	4927	4862	18	1465	200	3520	5	1	8892384	436	16.55	0.52	12	0.01	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		9191	N	N	0	N	00	N
131	20241008	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	10	2	0.20	2415055	493	35.44	4880	4960	4875	6360	3430	4895	4898.69	0.10	0	-14	4981	4937	4916	4872	4851	4927	4862	18	1465	200	3520	5	1	8892384	436	16.57	0.52	12	0.01	296.00	9359.00	7520	20231025	-34.77	4750	20240930	3.26	7460	-34.25	20240312	4750	3.26	20240930	7520	-34.77	20231025	4750	3.26	20240930	0.00	N	200780	200	17 억		9191	N	N	0	N	00	N
132	20241008	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	10	2	0.20	2272810	464	33.36	4880	4960	4875	6360	3430	4895	4898.30	0.10	0	-14	4981	4937	4916	4872	4851	4927	4862	18	1465	200	3520	5	1	8892384	436	16.57	0.52	12	0.01	296.00	9359.00	7520	20231025	-34.77	4750	20240930	3.26	7460	-34.25	20240312	4750	3.26	20240930	7520	-34.77	20231025	4750	3.26	20240930	0.00	N	200780	200	17 억		9191	N	N	0	N	00	N
133	20241008	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	10	2	0.20	2267905	463	33.29	4880	4960	4875	6360	3430	4895	4898.28	0.10	0	-14	4981	4937	4916	4872	4851	4927	4862	18	1465	200	3520	5	1	8892384	436	16.57	0.52	12	0.01	296.00	9359.00	7520	20231025	-34.77	4750	20240930	3.26	7460	-34.25	20240312	4750	3.26	20240930	7520	-34.77	20231025	4750	3.26	20240930	0.00	N	200780	200	17 억		9191	N	N	0	N	00	N
134	20241008	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	10	2	0.20	1517440	310	22.29	4880	4960	4875	6360	3430	4895	4894.97	0.10	0	-14	4981	4937	4916	4872	4851	4927	4862	18	1465	200	3520	5	1	8892384	436	16.57	0.52	12	0.00	296.00	9359.00	7520	20231025	-34.77	4750	20240930	3.26	7460	-34.25	20240312	4750	3.26	20240930	7520	-34.77	20231025	4750	3.26	20240930	0.00	N	200780	200	17 억		9191	N	N	0	N	00	N
135	20241008	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-5	5	-0.10	776240	159	11.43	4880	4895	4875	6360	3430	4895	4882.01	0.10	0	-14	4981	4937	4916	4872	4851	4927	4862	18	1465	200	3520	5	1	8892384	435	16.52	0.52	12	0.00	296.00	9359.00	7520	20231025	-34.97	4750	20240930	2.95	7460	-34.45	20240312	4750	2.95	20240930	7520	-34.97	20231025	4750	2.95	20240930	0.00	N	200780	200	17 억		9191	N	N	0	N	00	N
136	20241008	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-15	5	-0.31	556320	114	8.20	4880	4880	4880	6360	3430	4895	4880.00	0.10	0	-14	4981	4937	4916	4872	4851	4927	4862	18	1465	200	3520	5	1	8892384	434	16.49	0.52	12	0.00	296.00	9359.00	7520	20231025	-35.11	4750	20240930	2.74	7460	-34.58	20240312	4750	2.74	20240930	7520	-35.11	20231025	4750	2.74	20240930	0.00	N	200780	200	17 억		9191	N	N	0	N	00	N
137	20241007	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-45	5	-0.91	6835205	1391	15.03	4960	4960	4895	6420	3460	4940	4913.88	0.10	0	-17	4970	4955	4935	4920	4900	4945	4910	18	1480	200	3550	5	1	8892384	435	16.54	0.52	12	0.02	296.00	9359.00	7520	20231025	-34.91	4750	20240930	3.05	7460	-34.38	20240312	4750	3.05	20240930	7520	-34.91	20231025	4750	3.05	20240930	0.00	N	200780	200	17 억		9208	N	N	0	N	00	N
138	20241007	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	0	3	0.00	5758305	1171	12.66	4960	4960	4895	6420	3460	4940	4917.43	0.10	0	-17	4970	4955	4935	4920	4900	4945	4910	18	1480	200	3550	5	1	8892384	439	16.69	0.53	12	0.01	296.00	9359.00	7520	20231025	-34.31	4750	20240930	4.00	7460	-33.78	20240312	4750	4.00	20240930	7520	-34.31	20231025	4750	4.00	20240930	0.00	N	200780	200	17 억		9208	N	N	0	N	00	N
139	20241007	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	0	3	0.00	4345205	885	9.57	4960	4960	4895	6420	3460	4940	4909.84	0.10	0	26	4970	4955	4935	4920	4900	4945	4910	18	1480	200	3550	5	1	8892384	439	16.69	0.53	12	0.01	296.00	9359.00	7520	20231025	-34.31	4750	20240930	4.00	7460	-33.78	20240312	4750	4.00	20240930	7520	-34.31	20231025	4750	4.00	20240930	0.00	N	200780	200	17 억		9208	N	N	0	N	00	N
140	20241007	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	0	3	0.00	3682615	750	8.11	4960	4960	4895	6420	3460	4940	4910.15	0.10	0	-18	4970	4955	4935	4920	4900	4945	4910	18	1480	200	3550	5	1	8892384	439	16.69	0.53	12	0.01	296.00	9359.00	7520	20231025	-34.31	4750	20240930	4.00	7460	-33.78	20240312	4750	4.00	20240930	7520	-34.31	20231025	4750	4.00	20240930	0.00	N	200780	200	17 억		9208	N	N	0	N	00	N
141	20241007	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	5	2	0.10	3667835	747	8.07	4960	4960	4895	6420	3460	4940	4910.09	0.10	0	-18	4970	4955	4935	4920	4900	4945	4910	18	1480	200	3550	5	1	8892384	440	16.71	0.53	12	0.01	296.00	9359.00	7520	20231025	-34.24	4750	20240930	4.11	7460	-33.71	20240312	4750	4.11	20240930	7520	-34.24	20231025	4750	4.11	20240930	0.00	N	200780	200	17 억		9208	N	N	0	N	00	N
142	20241007	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-35	5	-0.71	3594340	732	7.91	4960	4960	4895	6420	3460	4940	4910.30	0.10	0	-18	4970	4955	4935	4920	4900	4945	4910	18	1480	200	3550	5	1	8892384	436	16.57	0.52	12	0.01	296.00	9359.00	7520	20231025	-34.77	4750	20240930	3.26	7460	-34.25	20240312	4750	3.26	20240930	7520	-34.77	20231025	4750	3.26	20240930	0.00	N	200780	200	17 억		9208	N	N	0	N	00	N
143	20241007	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	10	2	0.20	1918160	390	4.22	4960	4960	4900	6420	3460	4940	4918.36	0.10	0	-18	4970	4955	4935	4920	4900	4945	4910	18	1480	200	3550	5	1	8892384	440	16.72	0.53	12	0.00	296.00	9359.00	7520	20231025	-34.18	4750	20240930	4.21	7460	-33.65	20240312	4750	4.21	20240930	7520	-34.18	20231025	4750	4.21	20240930	0.00	N	200780	200	17 억		9208	N	N	0	N	00	N
144	20241007	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	20	2	0.40	4960	1	0.01	4960	4960	4960	6420	3460	4940	4960.00	0.10	0	0	4970	4955	4935	4920	4900	4945	4910	18	1480	200	3550	5	1	8892384	441	16.76	0.53	12	0.00	296.00	9359.00	7520	20231025	-34.04	4750	20240930	4.42	7460	-33.51	20240312	4750	4.42	20240930	7520	-34.04	20231025	4750	4.42	20240930	0.00	N	200780	200	17 억		9208	N	N	0	N	00	N
145	20241004	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	20	2	0.41	45728650	9252	134.03	4945	4950	4915	6390	3445	4920	4942.57	0.10	0	-61	5053	4986	4918	4851	4783	4952	4817	18	1470	200	3540	5	1	8892384	439	16.69	0.53	12	0.10	296.00	9359.00	7520	20231025	-34.31	4750	20240930	4.00	7460	-33.78	20240312	4750	4.00	20240930	7520	-34.31	20231025	4750	4.00	20240930	0.00	N	200780	200	17 억		9269	N	N	0	N	00	N
146	20241004	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	15	2	0.30	40643525	8220	119.08	4945	4950	4935	6390	3445	4920	4944.47	0.10	0	-53	5053	4986	4918	4851	4783	4952	4817	18	1470	200	3540	5	1	8892384	439	16.67	0.53	12	0.09	296.00	9359.00	7520	20231025	-34.38	4750	20240930	3.89	7460	-33.85	20240312	4750	3.89	20240930	7520	-34.38	20231025	4750	3.89	20240930	0.00	N	200780	200	17 억		9269	N	N	0	N	00	N
147	20241004	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	15	2	0.30	40085855	8107	117.44	4945	4950	4935	6390	3445	4920	4944.60	0.10	0	-53	5053	4986	4918	4851	4783	4952	4817	18	1470	200	3540	5	1	8892384	439	16.67	0.53	12	0.09	296.00	9359.00	7520	20231025	-34.38	4750	20240930	3.89	7460	-33.85	20240312	4750	3.89	20240930	7520	-34.38	20231025	4750	3.89	20240930	0.00	N	200780	200	17 억		9269	N	N	0	N	00	N
148	20241004	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	20	2	0.41	39982215	8086	117.14	4945	4950	4935	6390	3445	4920	4944.62	0.10	0	-53	5053	4986	4918	4851	4783	4952	4817	18	1470	200	3540	5	1	8892384	439	16.69	0.53	12	0.09	296.00	9359.00	7520	20231025	-34.31	4750	20240930	4.00	7460	-33.78	20240312	4750	4.00	20240930	7520	-34.31	20231025	4750	4.00	20240930	0.00	N	200780	200	17 억		9269	N	N	0	N	00	N
149	20241004	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	20	2	0.41	39143165	7916	114.67	4945	4950	4935	6390	3445	4920	4944.82	0.10	0	-53	5053	4986	4918	4851	4783	4952	4817	18	1470	200	3540	5	1	8892384	439	16.69	0.53	12	0.09	296.00	9359.00	7520	20231025	-34.31	4750	20240930	4.00	7460	-33.78	20240312	4750	4.00	20240930	7520	-34.31	20231025	4750	4.00	20240930	0.00	N	200780	200	17 억		9269	N	N	0	N	00	N
150	20241004	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	25	2	0.51	38198190	7725	111.91	4945	4945	4935	6390	3445	4920	4944.75	0.10	0	-53	5053	4986	4918	4851	4783	4952	4817	18	1470	200	3540	5	1	8892384	440	16.71	0.53	12	0.09	296.00	9359.00	7520	20231025	-34.24	4750	20240930	4.11	7460	-33.71	20240312	4750	4.11	20240930	7520	-34.24	20231025	4750	4.11	20240930	0.00	N	200780	200	17 억		9269	N	N	0	N	00	N
151	20241004	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	25	2	0.51	36250930	7331	106.20	4945	4945	4935	6390	3445	4920	4944.88	0.10	0	-49	5053	4986	4918	4851	4783	4952	4817	18	1470	200	3540	5	1	8892384	440	16.71	0.53	12	0.08	296.00	9359.00	7520	20231025	-34.24	4750	20240930	4.11	7460	-33.71	20240312	4750	4.11	20240930	7520	-34.24	20231025	4750	4.11	20240930	0.00	N	200780	200	17 억		9269	N	N	0	N	00	N
152	20241004	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	15	2	0.30	108745	22	0.32	4945	4945	4935	6390	3445	4920	4942.95	0.10	0	-9	5053	4986	4918	4851	4783	4952	4817	18	1470	200	3540	5	1	8892384	439	16.67	0.53	12	0.00	296.00	9359.00	7520	20231025	-34.38	4750	20240930	3.89	7460	-33.85	20240312	4750	3.89	20240930	7520	-34.38	20231025	4750	3.89	20240930	0.00	N	200780	200	17 억		9269	N	N	0	N	00	N
153	20241002	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-40	5	-0.81	33229835	6787	31.14	4960	4985	4850	6440	3475	4960	4896.10	0.10	0	-69	5273	5116	4933	4776	4593	5025	4685	18	1480	200	3570	5	1	8892384	438	16.62	0.53	12	0.08	296.00	9359.00	7520	20231025	-34.57	4750	20240930	3.58	7460	-34.05	20240312	4750	3.58	20240930	7520	-34.57	20231025	4750	3.58	20240930	0.00	N	200780	200	17 억		9324	N	N	0	N	00	N
154	20241002	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-80	5	-1.61	22336430	4555	20.90	4960	4985	4850	6440	3475	4960	4903.72	0.10	0	-21	5273	5116	4933	4776	4593	5025	4685	18	1480	200	3570	5	1	8892384	434	16.49	0.52	12	0.05	296.00	9359.00	7520	20231025	-35.11	4750	20240930	2.74	7460	-34.58	20240312	4750	2.74	20240930	7520	-35.11	20231025	4750	2.74	20240930	0.00	N	200780	200	17 억		9324	N	N	0	N	00	N
155	20241002	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-60	5	-1.21	22311970	4550	20.87	4960	4985	4850	6440	3475	4960	4903.73	0.10	0	-20	5273	5116	4933	4776	4593	5025	4685	18	1480	200	3570	5	1	8892384	436	16.55	0.52	12	0.05	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		9324	N	N	0	N	00	N
156	20241002	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-60	5	-1.21	20091020	4093	18.78	4960	4985	4850	6440	3475	4960	4908.63	0.10	0	-32	5273	5116	4933	4776	4593	5025	4685	18	1480	200	3570	5	1	8892384	436	16.55	0.52	12	0.05	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		9324	N	N	0	N	00	N
157	20241002	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-60	5	-1.21	19910190	4056	18.61	4960	4985	4850	6440	3475	4960	4908.82	0.10	0	-32	5273	5116	4933	4776	4593	5025	4685	18	1480	200	3570	5	1	8892384	436	16.55	0.52	12	0.05	296.00	9359.00	7520	20231025	-34.84	4750	20240930	3.16	7460	-34.32	20240312	4750	3.16	20240930	7520	-34.84	20231025	4750	3.16	20240930	0.00	N	200780	200	17 억		9324	N	N	0	N	00	N
158	20241002	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-100	5	-2.02	10933650	2215	10.16	4960	4985	4850	6440	3475	4960	4936.19	0.10	0	-57	5273	5116	4933	4776	4593	5025	4685	18	1480	200	3570	5	1	8892384	432	16.42	0.52	12	0.02	296.00	9359.00	7520	20231025	-35.37	4750	20240930	2.32	7460	-34.85	20240312	4750	2.32	20240930	7520	-35.37	20231025	4750	2.32	20240930	0.00	N	200780	200	17 억		9324	N	N	0	N	00	N
159	20241002	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	20	2	0.40	9141855	1849	8.48	4960	4985	4850	6440	3475	4960	4944.22	0.10	0	-57	5273	5116	4933	4776	4593	5025	4685	18	1480	200	3570	5	1	8892384	443	16.82	0.53	12	0.02	296.00	9359.00	7520	20231025	-33.78	4750	20240930	4.84	7460	-33.24	20240312	4750	4.84	20240930	7520	-33.78	20231025	4750	4.84	20240930	0.00	N	200780	200	17 억		9324	N	N	0	N	00	N
160	20241002	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-10	5	-0.20	3754700	757	3.47	4960	4960	4950	6440	3475	4960	4959.97	0.10	0	-22	5273	5116	4933	4776	4593	5025	4685	18	1480	200	3570	5	1	8892384	440	16.72	0.53	12	0.01	296.00	9359.00	7520	20231025	-34.18	4750	20240930	4.21	7460	-33.65	20240312	4750	4.21	20240930	7520	-34.18	20231025	4750	4.21	20240930	0.00	N	200780	200	17 억		9324	N	N	0	N	00	N