KissMeData/001540/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	160124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-10	5	-0.14	64699710	9081	84.45	7090	7240	7070	9290	5010	7150	7124.73	3.55	0	-55	7210	7180	7140	7110	7070	7195	7125	65	2140	500	5290	10	1	13042420	931	72.12	0.59	12	0.07	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.05	N	001540	500	65 억		463556	N	N	0	N	00	N
3	20241031	150125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-10	5	-0.14	58511130	8214	76.39	7090	7240	7070	9290	5010	7150	7123.34	3.55	0	-41	7210	7180	7140	7110	7070	7195	7125	65	2140	500	5290	10	1	13042420	931	72.12	0.59	12	0.06	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.05	N	001540	500	65 억		463556	N	N	0	N	00	N
4	20241031	140126	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-10	5	-0.14	53958420	7576	70.45	7090	7240	7070	9290	5010	7150	7122.28	3.55	0	-21	7210	7180	7140	7110	7070	7195	7125	65	2140	500	5290	10	1	13042420	931	72.12	0.59	12	0.06	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.05	N	001540	500	65 억		463556	N	N	0	N	00	N
5	20241031	130124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	10	2	0.14	47664800	6695	62.26	7090	7240	7070	9290	5010	7150	7119.46	3.55	0	4	7210	7180	7140	7110	7070	7195	7125	65	2140	500	5290	10	1	13042420	934	72.32	0.59	12	0.05	99.00	12040.00	10510	20231221	-31.87	6570	20240805	8.98	10160	-29.53	20240102	6570	8.98	20240805	10510	-31.87	20231221	6570	8.98	20240805	1.05	N	001540	500	65 억		463556	N	N	0	N	00	N
6	20241031	120125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	20	2	0.28	45009110	6324	58.81	7090	7240	7070	9290	5010	7150	7117.19	3.55	0	13	7210	7180	7140	7110	7070	7195	7125	65	2140	500	5290	10	1	13042420	935	72.42	0.60	12	0.05	99.00	12040.00	10510	20231221	-31.78	6570	20240805	9.13	10160	-29.43	20240102	6570	9.13	20240805	10510	-31.78	20231221	6570	9.13	20240805	1.05	N	001540	500	65 억		463556	N	N	0	N	00	N
7	20241031	110124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-30	5	-0.42	36058140	5082	47.26	7090	7180	7070	9290	5010	7150	7095.27	3.55	0	124	7210	7180	7140	7110	7070	7195	7125	65	2140	500	5290	10	1	13042420	929	71.92	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	1.05	N	001540	500	65 억		463556	N	N	0	N	00	N
8	20241031	100124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-50	5	-0.70	30074290	4245	39.48	7090	7130	7070	9290	5010	7150	7084.64	3.55	0	172	7210	7180	7140	7110	7070	7195	7125	65	2140	500	5290	10	1	13042420	926	71.72	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.45	6570	20240805	8.07	10160	-30.12	20240102	6570	8.07	20240805	10510	-32.45	20231221	6570	8.07	20240805	1.05	N	001540	500	65 억		463556	N	N	0	N	00	N
9	20241031	090125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-60	5	-0.84	836620	118	1.10	7090	7090	7090	9290	5010	7150	7090.00	3.55	0	-16	7210	7180	7140	7110	7070	7195	7125	65	2140	500	5290	10	1	13042420	925	71.62	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.54	6570	20240805	7.91	10160	-30.22	20240102	6570	7.91	20240805	10510	-32.54	20231221	6570	7.91	20240805	1.05	N	001540	500	65 억		463556	N	N	0	N	00	N
10	20241030	160124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	20	2	0.28	76778850	10753	92.58	7130	7170	7100	9260	5000	7130	7140.23	3.55	0	91	7203	7166	7133	7096	7063	7185	7115	65	2130	500	5270	10	1	13042420	933	72.22	0.59	12	0.08	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	1.04	N	001540	500	65 억		463466	N	N	0	N	00	N
11	20241030	150125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	0	3	0.00	72703930	10181	87.65	7130	7170	7100	9260	5000	7130	7141.14	3.55	0	111	7203	7166	7133	7096	7063	7185	7115	65	2130	500	5270	10	1	13042420	930	72.02	0.59	12	0.08	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	1.04	N	001540	500	65 억		463466	N	N	0	N	00	N
12	20241030	140125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	20	2	0.28	65294940	9144	78.73	7130	7170	7100	9260	5000	7130	7140.74	3.55	0	114	7203	7166	7133	7096	7063	7185	7115	65	2130	500	5270	10	1	13042420	933	72.22	0.59	12	0.07	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	1.04	N	001540	500	65 억		463466	N	N	0	N	00	N
13	20241030	130125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	20	2	0.28	33896850	4752	40.91	7130	7170	7100	9260	5000	7130	7133.18	3.55	0	-165	7203	7166	7133	7096	7063	7185	7115	65	2130	500	5270	10	1	13042420	933	72.22	0.59	12	0.04	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	1.04	N	001540	500	65 억		463466	N	N	0	N	00	N
14	20241030	120125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	10	2	0.14	28463050	3991	34.36	7130	7170	7100	9260	5000	7130	7131.81	3.55	0	-196	7203	7166	7133	7096	7063	7185	7115	65	2130	500	5270	10	1	13042420	931	72.12	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.04	N	001540	500	65 억		463466	N	N	0	N	00	N
15	20241030	110125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	20	2	0.28	23676960	3321	28.59	7130	7170	7100	9260	5000	7130	7129.47	3.55	0	140	7203	7166	7133	7096	7063	7185	7115	65	2130	500	5270	10	1	13042420	933	72.22	0.59	12	0.03	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	1.04	N	001540	500	65 억		463466	N	N	0	N	00	N
16	20241030	100124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-10	5	-0.14	8927510	1254	10.80	7130	7130	7100	9260	5000	7130	7119.23	3.55	0	-24	7203	7166	7133	7096	7063	7185	7115	65	2130	500	5270	10	1	13042420	929	71.92	0.59	12	0.01	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	1.04	N	001540	500	65 억		463466	N	N	0	N	00	N
17	20241030	090125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	0	3	0.00	0	0	0.00	0	0	0	9260	5000	7130	0.00	3.55	0	0	7203	7166	7133	7096	7063	7185	7115	65	2130	500	5270	10	1	13042420	930	72.02	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	1.04	N	001540	500	65 억		463466	N	N	0	N	00	N
18	20241029	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-10	5	-0.14	82736140	11613	98.93	7120	7170	7100	9280	5000	7140	7124.39	3.54	0	1562	7213	7176	7113	7076	7013	7195	7095	65	2140	500	5280	10	1	13042420	930	72.02	0.59	12	0.09	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	1.06	N	001540	500	65 억		461905	N	N	0	N	00	N
19	20241029	150125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	0	3	0.00	78223270	10980	93.53	7120	7160	7100	9280	5000	7140	7124.16	3.54	0	1440	7213	7176	7113	7076	7013	7195	7095	65	2140	500	5280	10	1	13042420	931	72.12	0.59	12	0.08	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.06	N	001540	500	65 억		461905	N	N	0	N	00	N
20	20241029	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-10	5	-0.14	65576560	9210	78.46	7120	7160	7100	9280	5000	7140	7120.15	3.54	0	981	7213	7176	7113	7076	7013	7195	7095	65	2140	500	5280	10	1	13042420	930	72.02	0.59	12	0.07	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	1.06	N	001540	500	65 억		461905	N	N	0	N	00	N
21	20241029	130124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	0	3	0.00	49583240	6963	59.32	7120	7160	7100	9280	5000	7140	7120.96	3.54	0	1019	7213	7176	7113	7076	7013	7195	7095	65	2140	500	5280	10	1	13042420	931	72.12	0.59	12	0.05	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.06	N	001540	500	65 억		461905	N	N	0	N	00	N
22	20241029	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	20	2	0.28	30906160	4340	36.97	7120	7160	7100	9280	5000	7140	7121.24	3.54	0	744	7213	7176	7113	7076	7013	7195	7095	65	2140	500	5280	10	1	13042420	934	72.32	0.59	12	0.03	99.00	12040.00	10510	20231221	-31.87	6570	20240805	8.98	10160	-29.53	20240102	6570	8.98	20240805	10510	-31.87	20231221	6570	8.98	20240805	1.06	N	001540	500	65 억		461905	N	N	0	N	00	N
23	20241029	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	10	2	0.14	29604350	4158	35.42	7120	7150	7100	9280	5000	7140	7119.85	3.54	0	746	7213	7176	7113	7076	7013	7195	7095	65	2140	500	5280	10	1	13042420	933	72.22	0.59	12	0.03	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	1.06	N	001540	500	65 억		461905	N	N	0	N	00	N
24	20241029	100124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-40	5	-0.56	21208410	2982	25.40	7120	7140	7100	9280	5000	7140	7112.14	3.54	0	-25	7213	7176	7113	7076	7013	7195	7095	65	2140	500	5280	10	1	13042420	926	71.72	0.59	12	0.02	99.00	12040.00	10510	20231221	-32.45	6570	20240805	8.07	10160	-30.12	20240102	6570	8.07	20240805	10510	-32.45	20231221	6570	8.07	20240805	1.06	N	001540	500	65 억		461905	N	N	0	N	00	N
25	20241028	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	80	2	1.13	83131490	11738	59.12	7060	7150	7050	9170	4950	7060	7082.25	3.53	0	1701	7273	7166	7113	7006	6953	7140	6980	65	2110	500	5220	10	1	13042420	931	72.12	0.59	12	0.09	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.09	N	001540	500	65 억		460205	N	N	0	N	00	N
26	20241028	150124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	50	2	0.71	81410840	11497	57.91	7060	7150	7050	9170	4950	7060	7081.05	3.53	0	1702	7273	7166	7113	7006	6953	7140	6980	65	2110	500	5220	10	1	13042420	927	71.82	0.59	12	0.09	99.00	12040.00	10510	20231221	-32.35	6570	20240805	8.22	10160	-30.02	20240102	6570	8.22	20240805	10510	-32.35	20231221	6570	8.22	20240805	1.09	N	001540	500	65 억		460205	N	N	0	N	00	N
27	20241028	140124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	60	2	0.85	63813210	9026	45.46	7060	7120	7050	9170	4950	7060	7069.93	3.53	0	1369	7273	7166	7113	7006	6953	7140	6980	65	2110	500	5220	10	1	13042420	929	71.92	0.59	12	0.07	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	1.09	N	001540	500	65 억		460205	N	N	0	N	00	N
28	20241028	130124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	40	2	0.57	52429740	7422	37.38	7060	7110	7050	9170	4950	7060	7064.10	3.53	0	1464	7273	7166	7113	7006	6953	7140	6980	65	2110	500	5220	10	1	13042420	926	71.72	0.59	12	0.06	99.00	12040.00	10510	20231221	-32.45	6570	20240805	8.07	10160	-30.12	20240102	6570	8.07	20240805	10510	-32.45	20231221	6570	8.07	20240805	1.09	N	001540	500	65 억		460205	N	N	0	N	00	N
29	20241028	120124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	10	2	0.14	48368550	6848	34.49	7060	7100	7050	9170	4950	7060	7063.16	3.53	0	1486	7273	7166	7113	7006	6953	7140	6980	65	2110	500	5220	10	1	13042420	922	71.41	0.59	12	0.05	99.00	12040.00	10510	20231221	-32.73	6570	20240805	7.61	10160	-30.41	20240102	6570	7.61	20240805	10510	-32.73	20231221	6570	7.61	20240805	1.09	N	001540	500	65 억		460205	N	N	0	N	00	N
30	20241028	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	0	3	0.00	46939890	6646	33.47	7060	7090	7050	9170	4950	7060	7062.88	3.53	0	1492	7273	7166	7113	7006	6953	7140	6980	65	2110	500	5220	10	1	13042420	921	71.31	0.59	12	0.05	99.00	12040.00	10510	20231221	-32.83	6570	20240805	7.46	10160	-30.51	20240102	6570	7.46	20240805	10510	-32.83	20231221	6570	7.46	20240805	1.09	N	001540	500	65 억		460205	N	N	0	N	00	N
31	20241028	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	10	2	0.14	40504940	5735	28.89	7060	7090	7050	9170	4950	7060	7062.76	3.53	0	1493	7273	7166	7113	7006	6953	7140	6980	65	2110	500	5220	10	1	13042420	922	71.41	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.73	6570	20240805	7.61	10160	-30.41	20240102	6570	7.61	20240805	10510	-32.73	20231221	6570	7.61	20240805	1.09	N	001540	500	65 억		460205	N	N	0	N	00	N
32	20241028	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	0	3	0.00	345940	49	0.25	7060	7060	7060	9170	4950	7060	7060.00	3.53	0	-6	7273	7166	7113	7006	6953	7140	6980	65	2110	500	5220	10	1	13042420	921	71.31	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.83	6570	20240805	7.46	10160	-30.51	20240102	6570	7.46	20240805	10510	-32.83	20231221	6570	7.46	20240805	1.09	N	001540	500	65 억		460205	N	N	0	N	00	N
33	20241025	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-110	5	-1.53	141059120	19853	159.04	7220	7220	7060	9320	5020	7170	7105.18	3.55	0	-3347	7276	7222	7166	7112	7056	7250	7140	65	2150	500	5300	10	1	13042420	921	71.31	0.59	12	0.15	99.00	12040.00	10510	20231221	-32.83	6570	20240805	7.46	10160	-30.51	20240102	6570	7.46	20240805	10510	-32.83	20231221	6570	7.46	20240805	1.10	N	001540	500	65 억		463554	N	N	0	N	00	N
34	20241025	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-100	5	-1.39	135963850	19132	153.26	7220	7220	7060	9320	5020	7170	7106.62	3.55	0	-3227	7276	7222	7166	7112	7056	7250	7140	65	2150	500	5300	10	1	13042420	922	71.41	0.59	12	0.15	99.00	12040.00	10510	20231221	-32.73	6570	20240805	7.61	10160	-30.41	20240102	6570	7.61	20240805	10510	-32.73	20231221	6570	7.61	20240805	1.10	N	001540	500	65 억		463554	N	N	0	N	00	N
35	20241025	140124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-80	5	-1.12	113114250	15902	127.39	7220	7220	7080	9320	5020	7170	7113.21	3.55	0	-2674	7276	7222	7166	7112	7056	7250	7140	65	2150	500	5300	10	1	13042420	925	71.62	0.59	12	0.12	99.00	12040.00	10510	20231221	-32.54	6570	20240805	7.91	10160	-30.22	20240102	6570	7.91	20240805	10510	-32.54	20231221	6570	7.91	20240805	1.10	N	001540	500	65 억		463554	N	N	0	N	00	N
36	20241025	130124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-70	5	-0.98	91649510	12883	103.20	7220	7220	7080	9320	5020	7170	7113.99	3.55	0	-1556	7276	7222	7166	7112	7056	7250	7140	65	2150	500	5300	10	1	13042420	926	71.72	0.59	12	0.10	99.00	12040.00	10510	20231221	-32.45	6570	20240805	8.07	10160	-30.12	20240102	6570	8.07	20240805	10510	-32.45	20231221	6570	8.07	20240805	1.10	N	001540	500	65 억		463554	N	N	0	N	00	N
37	20241025	120124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-80	5	-1.12	72238180	10144	81.26	7220	7220	7080	9320	5020	7170	7121.27	3.55	0	-1630	7276	7222	7166	7112	7056	7250	7140	65	2150	500	5300	10	1	13042420	925	71.62	0.59	12	0.08	99.00	12040.00	10510	20231221	-32.54	6570	20240805	7.91	10160	-30.22	20240102	6570	7.91	20240805	10510	-32.54	20231221	6570	7.91	20240805	1.10	N	001540	500	65 억		463554	N	N	0	N	00	N
38	20241025	110124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-80	5	-1.12	64738210	9085	72.78	7220	7220	7080	9320	5020	7170	7125.83	3.55	0	-1359	7276	7222	7166	7112	7056	7250	7140	65	2150	500	5300	10	1	13042420	925	71.62	0.59	12	0.07	99.00	12040.00	10510	20231221	-32.54	6570	20240805	7.91	10160	-30.22	20240102	6570	7.91	20240805	10510	-32.54	20231221	6570	7.91	20240805	1.10	N	001540	500	65 억		463554	N	N	0	N	00	N
39	20241025	100124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-30	5	-0.42	19475510	2721	21.80	7220	7220	7130	9320	5020	7170	7157.48	3.55	0	-1188	7276	7222	7166	7112	7056	7250	7140	65	2150	500	5300	10	1	13042420	931	72.12	0.59	12	0.02	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.10	N	001540	500	65 억		463554	N	N	0	N	00	N
40	20241025	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	50	2	0.70	1451220	201	1.61	7220	7220	7220	9320	5020	7170	7220.00	3.55	0	-29	7276	7222	7166	7112	7056	7250	7140	65	2150	500	5300	10	1	13042420	942	72.93	0.60	12	0.00	99.00	12040.00	10510	20231221	-31.30	6570	20240805	9.89	10160	-28.94	20240102	6570	9.89	20240805	10510	-31.30	20231221	6570	9.89	20240805	1.10	N	001540	500	65 억		463554	N	N	0	N	00	N
41	20241024	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	10	2	0.14	89257570	12473	55.19	7160	7220	7110	9300	5020	7160	7156.06	3.56	0	-913	7280	7220	7170	7110	7060	7250	7140	65	2140	500	5290	10	1	13042420	935	72.42	0.60	12	0.10	99.00	12040.00	10510	20231221	-31.78	6570	20240805	9.13	10160	-29.43	20240102	6570	9.13	20240805	10510	-31.78	20231221	6570	9.13	20240805	1.20	N	001540	500	65 억		464456	N	N	0	N	00	N
42	20241024	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	0	3	0.00	88052870	12305	54.44	7160	7220	7110	9300	5020	7160	7155.86	3.56	0	-876	7280	7220	7170	7110	7060	7250	7140	65	2140	500	5290	10	1	13042420	934	72.32	0.59	12	0.09	99.00	12040.00	10510	20231221	-31.87	6570	20240805	8.98	10160	-29.53	20240102	6570	8.98	20240805	10510	-31.87	20231221	6570	8.98	20240805	1.20	N	001540	500	65 억		464456	N	N	0	N	00	N
43	20241024	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	0	3	0.00	72537290	10133	44.83	7160	7220	7130	9300	5020	7160	7158.52	3.56	0	-1381	7280	7220	7170	7110	7060	7250	7140	65	2140	500	5290	10	1	13042420	934	72.32	0.59	12	0.08	99.00	12040.00	10510	20231221	-31.87	6570	20240805	8.98	10160	-29.53	20240102	6570	8.98	20240805	10510	-31.87	20231221	6570	8.98	20240805	1.20	N	001540	500	65 억		464456	N	N	0	N	00	N
44	20241024	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	20	2	0.28	49457930	6916	30.60	7160	7220	7130	9300	5020	7160	7151.23	3.56	0	-1320	7280	7220	7170	7110	7060	7250	7140	65	2140	500	5290	10	1	13042420	936	72.53	0.60	12	0.05	99.00	12040.00	10510	20231221	-31.68	6570	20240805	9.28	10160	-29.33	20240102	6570	9.28	20240805	10510	-31.68	20231221	6570	9.28	20240805	1.20	N	001540	500	65 억		464456	N	N	0	N	00	N
45	20241024	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	40	2	0.56	45920180	6423	28.42	7160	7220	7130	9300	5020	7160	7149.34	3.56	0	-1299	7280	7220	7170	7110	7060	7250	7140	65	2140	500	5290	10	1	13042420	939	72.73	0.60	12	0.05	99.00	12040.00	10510	20231221	-31.49	6570	20240805	9.59	10160	-29.13	20240102	6570	9.59	20240805	10510	-31.49	20231221	6570	9.59	20240805	1.20	N	001540	500	65 억		464456	N	N	0	N	00	N
46	20241024	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-10	5	-0.14	38283970	5359	23.71	7160	7200	7130	9300	5020	7160	7143.86	3.56	0	-1286	7280	7220	7170	7110	7060	7250	7140	65	2140	500	5290	10	1	13042420	933	72.22	0.59	12	0.04	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	1.20	N	001540	500	65 억		464456	N	N	0	N	00	N
47	20241024	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-10	5	-0.14	26506620	3709	16.41	7160	7200	7130	9300	5020	7160	7146.57	3.56	0	-1038	7280	7220	7170	7110	7060	7250	7140	65	2140	500	5290	10	1	13042420	933	72.22	0.59	12	0.03	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	1.20	N	001540	500	65 억		464456	N	N	0	N	00	N
48	20241024	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	0	3	0.00	0	0	0.00	0	0	0	9300	5020	7160	0.00	3.56	0	0	7280	7220	7170	7110	7060	7250	7140	65	2140	500	5290	10	1	13042420	934	72.32	0.59	12	0.00	99.00	12040.00	10510	20231221	-31.87	6570	20240805	8.98	10160	-29.53	20240102	6570	8.98	20240805	10510	-31.87	20231221	6570	8.98	20240805	1.20	N	001540	500	65 억		464456	N	N	0	N	00	N
49	20241023	160124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	40	2	0.56	161876280	22602	57.63	7140	7230	7120	9250	4990	7120	7162.03	3.56	0	-442	7426	7272	7176	7022	6926	7225	6975	65	2130	500	5260	10	1	13042420	934	72.32	0.59	12	0.17	99.00	12040.00	10510	20231221	-31.87	6570	20240805	8.98	10160	-29.53	20240102	6570	8.98	20240805	10510	-31.87	20231221	6570	8.98	20240805	1.18	N	001540	500	65 억		464898	N	N	0	N	00	N
50	20241023	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	60	2	0.84	150171140	20970	53.47	7140	7230	7120	9250	4990	7120	7161.24	3.56	0	-756	7426	7272	7176	7022	6926	7225	6975	65	2130	500	5260	10	1	13042420	936	72.53	0.60	12	0.16	99.00	12040.00	10510	20231221	-31.68	6570	20240805	9.28	10160	-29.33	20240102	6570	9.28	20240805	10510	-31.68	20231221	6570	9.28	20240805	1.18	N	001540	500	65 억		464898	N	N	0	N	00	N
51	20241023	140124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	80	2	1.12	141563700	19774	50.42	7140	7230	7120	9250	4990	7120	7159.08	3.56	0	-917	7426	7272	7176	7022	6926	7225	6975	65	2130	500	5260	10	1	13042420	939	72.73	0.60	12	0.15	99.00	12040.00	10510	20231221	-31.49	6570	20240805	9.59	10160	-29.13	20240102	6570	9.59	20240805	10510	-31.49	20231221	6570	9.59	20240805	1.18	N	001540	500	65 억		464898	N	N	0	N	00	N
52	20241023	130124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	50	2	0.70	102233510	14285	36.42	7140	7230	7120	9250	4990	7120	7156.70	3.56	0	218	7426	7272	7176	7022	6926	7225	6975	65	2130	500	5260	10	1	13042420	935	72.42	0.60	12	0.11	99.00	12040.00	10510	20231221	-31.78	6570	20240805	9.13	10160	-29.43	20240102	6570	9.13	20240805	10510	-31.78	20231221	6570	9.13	20240805	1.18	N	001540	500	65 억		464898	N	N	0	N	00	N
53	20241023	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	50	2	0.70	99462240	13898	35.44	7140	7230	7120	9250	4990	7120	7156.59	3.56	0	228	7426	7272	7176	7022	6926	7225	6975	65	2130	500	5260	10	1	13042420	935	72.42	0.60	12	0.11	99.00	12040.00	10510	20231221	-31.78	6570	20240805	9.13	10160	-29.43	20240102	6570	9.13	20240805	10510	-31.78	20231221	6570	9.13	20240805	1.18	N	001540	500	65 억		464898	N	N	0	N	00	N
54	20241023	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	20	2	0.28	89078650	12448	31.74	7140	7230	7120	9250	4990	7120	7156.06	3.56	0	160	7426	7272	7176	7022	6926	7225	6975	65	2130	500	5260	10	1	13042420	931	72.12	0.59	12	0.10	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.18	N	001540	500	65 억		464898	N	N	0	N	00	N
55	20241023	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	60	2	0.84	72027650	10061	25.65	7140	7230	7120	9250	4990	7120	7159.09	3.56	0	855	7426	7272	7176	7022	6926	7225	6975	65	2130	500	5260	10	1	13042420	936	72.53	0.60	12	0.08	99.00	12040.00	10510	20231221	-31.68	6570	20240805	9.28	10160	-29.33	20240102	6570	9.28	20240805	10510	-31.68	20231221	6570	9.28	20240805	1.18	N	001540	500	65 억		464898	N	N	0	N	00	N
56	20241023	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	20	2	0.28	1006740	141	0.36	7140	7140	7140	9250	4990	7120	7140.00	3.56	0	-21	7426	7272	7176	7022	6926	7225	6975	65	2130	500	5260	10	1	13042420	931	72.12	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.18	N	001540	500	65 억		464898	N	N	0	N	00	N
57	20241022	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-200	5	-2.73	280306440	39211	132.41	7320	7330	7080	9510	5130	7320	7148.68	3.55	0	1870	7613	7466	7383	7236	7153	7425	7195	65	2190	500	5410	10	1	13042420	929	71.92	0.59	12	0.30	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	1.23	N	001540	500	65 억		462664	N	N	0	N	00	N
58	20241022	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-200	5	-2.73	272907810	38172	128.90	7320	7330	7080	9510	5130	7320	7149.42	3.55	0	1986	7613	7466	7383	7236	7153	7425	7195	65	2190	500	5410	10	1	13042420	929	71.92	0.59	12	0.29	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	1.23	N	001540	500	65 억		462664	N	N	0	N	00	N
59	20241022	140124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-190	5	-2.60	261585040	36582	123.53	7320	7330	7080	9510	5130	7320	7150.65	3.55	0	1973	7613	7466	7383	7236	7153	7425	7195	65	2190	500	5410	10	1	13042420	930	72.02	0.59	12	0.28	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	1.23	N	001540	500	65 억		462664	N	N	0	N	00	N
60	20241022	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-200	5	-2.73	224546600	31384	105.98	7320	7330	7080	9510	5130	7320	7154.81	3.55	0	2597	7613	7466	7383	7236	7153	7425	7195	65	2190	500	5410	10	1	13042420	929	71.92	0.59	12	0.24	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	1.23	N	001540	500	65 억		462664	N	N	0	N	00	N
61	20241022	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-180	5	-2.46	220938940	30877	104.26	7320	7330	7080	9510	5130	7320	7155.45	3.55	0	2766	7613	7466	7383	7236	7153	7425	7195	65	2190	500	5410	10	1	13042420	931	72.12	0.59	12	0.24	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.23	N	001540	500	65 억		462664	N	N	0	N	00	N
62	20241022	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-210	5	-2.87	208140440	29082	98.20	7320	7330	7080	9510	5130	7320	7157.02	3.55	0	2819	7613	7466	7383	7236	7153	7425	7195	65	2190	500	5410	10	1	13042420	927	71.82	0.59	12	0.22	99.00	12040.00	10510	20231221	-32.35	6570	20240805	8.22	10160	-30.02	20240102	6570	8.22	20240805	10510	-32.35	20231221	6570	8.22	20240805	1.23	N	001540	500	65 억		462664	N	N	0	N	00	N
63	20241022	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-180	5	-2.46	132096700	18378	62.06	7320	7330	7110	9510	5130	7320	7187.76	3.55	0	1972	7613	7466	7383	7236	7153	7425	7195	65	2190	500	5410	10	1	13042420	931	72.12	0.59	12	0.14	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	1.23	N	001540	500	65 억		462664	N	N	0	N	00	N
64	20241022	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	0	3	0.00	402600	55	0.19	7320	7320	7320	9510	5130	7320	7320.00	3.55	0	-5	7613	7466	7383	7236	7153	7425	7195	65	2190	500	5410	10	1	13042420	955	73.94	0.61	12	0.00	99.00	12040.00	10510	20231221	-30.35	6570	20240805	11.42	10160	-27.95	20240102	6570	11.42	20240805	10510	-30.35	20231221	6570	11.42	20240805	1.23	N	001540	500	65 억		462664	N	N	0	N	00	N
65	20241021	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-130	5	-1.74	217884510	29613	51.12	7450	7530	7300	9680	5220	7450	7357.73	3.58	0	-4189	7730	7590	7460	7320	7190	7660	7390	65	2230	500	5510	10	1	13042420	955	73.94	0.61	12	0.23	99.00	12040.00	10510	20231221	-30.35	6570	20240805	11.42	10160	-27.95	20240102	6570	11.42	20240805	10510	-30.35	20231221	6570	11.42	20240805	1.04	N	001540	500	65 억		466852	N	N	0	N	00	N
66	20241021	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-120	5	-1.61	204607760	27801	47.99	7450	7530	7300	9680	5220	7450	7359.73	3.58	0	-4080	7730	7590	7460	7320	7190	7660	7390	65	2230	500	5510	10	1	13042420	956	74.04	0.61	12	0.21	99.00	12040.00	10510	20231221	-30.26	6570	20240805	11.57	10160	-27.85	20240102	6570	11.57	20240805	10510	-30.26	20231221	6570	11.57	20240805	1.04	N	001540	500	65 억		466852	N	N	0	N	00	N
67	20241021	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-90	5	-1.21	159726750	21667	37.41	7450	7530	7330	9680	5220	7450	7371.89	3.58	0	-4423	7730	7590	7460	7320	7190	7660	7390	65	2230	500	5510	10	1	13042420	960	74.34	0.61	12	0.17	99.00	12040.00	10510	20231221	-29.97	6570	20240805	12.02	10160	-27.56	20240102	6570	12.02	20240805	10510	-29.97	20231221	6570	12.02	20240805	1.04	N	001540	500	65 억		466852	N	N	0	N	00	N
68	20241021	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-110	5	-1.48	143239220	19426	33.54	7450	7530	7330	9680	5220	7450	7373.58	3.58	0	-4040	7730	7590	7460	7320	7190	7660	7390	65	2230	500	5510	10	1	13042420	957	74.14	0.61	12	0.15	99.00	12040.00	10510	20231221	-30.16	6570	20240805	11.72	10160	-27.76	20240102	6570	11.72	20240805	10510	-30.16	20231221	6570	11.72	20240805	1.04	N	001540	500	65 억		466852	N	N	0	N	00	N
69	20241021	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-60	5	-0.81	97281510	13171	22.74	7450	7530	7350	9680	5220	7450	7386.04	3.58	0	-3832	7730	7590	7460	7320	7190	7660	7390	65	2230	500	5510	10	1	13042420	964	74.65	0.61	12	0.10	99.00	12040.00	10510	20231221	-29.69	6570	20240805	12.48	10160	-27.26	20240102	6570	12.48	20240805	10510	-29.69	20231221	6570	12.48	20240805	1.04	N	001540	500	65 억		466852	N	N	0	N	00	N
70	20241021	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-70	5	-0.94	89770520	12155	20.98	7450	7530	7350	9680	5220	7450	7385.48	3.58	0	-3517	7730	7590	7460	7320	7190	7660	7390	65	2230	500	5510	10	1	13042420	963	74.55	0.61	12	0.09	99.00	12040.00	10510	20231221	-29.78	6570	20240805	12.33	10160	-27.36	20240102	6570	12.33	20240805	10510	-29.78	20231221	6570	12.33	20240805	1.04	N	001540	500	65 억		466852	N	N	0	N	00	N
71	20241021	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-60	5	-0.81	54493800	7379	12.74	7450	7530	7350	9680	5220	7450	7384.98	3.58	0	-1838	7730	7590	7460	7320	7190	7660	7390	65	2230	500	5510	10	1	13042420	964	74.65	0.61	12	0.06	99.00	12040.00	10510	20231221	-29.69	6570	20240805	12.48	10160	-27.26	20240102	6570	12.48	20240805	10510	-29.69	20231221	6570	12.48	20240805	1.04	N	001540	500	65 억		466852	N	N	0	N	00	N
72	20241021	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	0	3	0.00	1117500	150	0.26	7450	7450	7450	9680	5220	7450	7450.00	3.58	0	-22	7730	7590	7460	7320	7190	7660	7390	65	2230	500	5510	10	1	13042420	972	75.25	0.62	12	0.00	99.00	12040.00	10510	20231221	-29.12	6570	20240805	13.39	10160	-26.67	20240102	6570	13.39	20240805	10510	-29.12	20231221	6570	13.39	20240805	1.04	N	001540	500	65 억		466852	N	N	0	N	00	N
73	20241018	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	60	2	0.81	431858580	57924	7.21	7390	7600	7330	9600	5180	7390	7455.61	3.52	0	8071	8690	8040	7620	6970	6550	8365	7295	65	2210	500	5460	10	1	13042420	972	75.25	0.62	12	0.44	99.00	12040.00	10510	20231221	-29.12	6570	20240805	13.39	10160	-26.67	20240102	6570	13.39	20240805	10510	-29.12	20231221	6570	13.39	20240805	0.94	N	001540	500	65 억		458736	N	N	0	N	00	N
74	20241018	150125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	0	3	0.00	408656810	54797	6.82	7390	7600	7330	9600	5180	7390	7457.65	3.52	0	8170	8690	8040	7620	6970	6550	8365	7295	65	2210	500	5460	10	1	13042420	964	74.65	0.61	12	0.42	99.00	12040.00	10510	20231221	-29.69	6570	20240805	12.48	10160	-27.26	20240102	6570	12.48	20240805	10510	-29.69	20231221	6570	12.48	20240805	0.94	N	001540	500	65 억		458736	N	N	0	N	00	N
75	20241018	140125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-50	5	-0.68	369703880	49512	6.16	7390	7600	7330	9600	5180	7390	7466.96	3.52	0	6587	8690	8040	7620	6970	6550	8365	7295	65	2210	500	5460	10	1	13042420	957	74.14	0.61	12	0.38	99.00	12040.00	10510	20231221	-30.16	6570	20240805	11.72	10160	-27.76	20240102	6570	11.72	20240805	10510	-30.16	20231221	6570	11.72	20240805	0.94	N	001540	500	65 억		458736	N	N	0	N	00	N
76	20241018	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-20	5	-0.27	353354110	47285	5.88	7390	7600	7360	9600	5180	7390	7472.86	3.52	0	6589	8690	8040	7620	6970	6550	8365	7295	65	2210	500	5460	10	1	13042420	961	74.44	0.61	12	0.36	99.00	12040.00	10510	20231221	-29.88	6570	20240805	12.18	10160	-27.46	20240102	6570	12.18	20240805	10510	-29.88	20231221	6570	12.18	20240805	0.94	N	001540	500	65 억		458736	N	N	0	N	00	N
77	20241018	120124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	10	2	0.14	319142100	42646	5.31	7390	7600	7370	9600	5180	7390	7483.52	3.52	0	5569	8690	8040	7620	6970	6550	8365	7295	65	2210	500	5460	10	1	13042420	965	74.75	0.61	12	0.33	99.00	12040.00	10510	20231221	-29.59	6570	20240805	12.63	10160	-27.17	20240102	6570	12.63	20240805	10510	-29.59	20231221	6570	12.63	20240805	0.94	N	001540	500	65 억		458736	N	N	0	N	00	N
78	20241018	110124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	50	2	0.68	292044610	38986	4.85	7390	7600	7390	9600	5180	7390	7491.02	3.52	0	4245	8690	8040	7620	6970	6550	8365	7295	65	2210	500	5460	10	1	13042420	970	75.15	0.62	12	0.30	99.00	12040.00	10510	20231221	-29.21	6570	20240805	13.24	10160	-26.77	20240102	6570	13.24	20240805	10510	-29.21	20231221	6570	13.24	20240805	0.94	N	001540	500	65 억		458736	N	N	0	N	00	N
79	20241018	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	60	2	0.81	233274800	31063	3.87	7390	7600	7390	9600	5180	7390	7509.74	3.52	0	2037	8690	8040	7620	6970	6550	8365	7295	65	2210	500	5460	10	1	13042420	972	75.25	0.62	12	0.24	99.00	12040.00	10510	20231221	-29.12	6570	20240805	13.39	10160	-26.67	20240102	6570	13.39	20240805	10510	-29.12	20231221	6570	13.39	20240805	0.94	N	001540	500	65 억		458736	N	N	0	N	00	N
80	20241018	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	50	2	0.68	16535260	2232	0.28	7390	7440	7390	9600	5180	7390	7408.30	3.52	0	-142	8690	8040	7620	6970	6550	8365	7295	65	2210	500	5460	10	1	13042420	970	75.15	0.62	12	0.02	99.00	12040.00	10510	20231221	-29.21	6570	20240805	13.24	10160	-26.77	20240102	6570	13.24	20240805	10510	-29.21	20231221	6570	13.24	20240805	0.94	N	001540	500	65 억		458736	N	N	0	N	00	N
81	20241017	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	120	2	1.65	6255156430	801521	1901.37	7250	8270	7200	9450	5090	7270	7804.14	3.62	0	-13240	7650	7460	7270	7080	6890	7555	7175	65	2180	500	5370	10	1	13042420	964	74.65	0.61	12	6.15	99.00	12040.00	10510	20231221	-29.69	6570	20240805	12.48	10160	-27.26	20240102	6570	12.48	20240805	10510	-29.69	20231221	6570	12.48	20240805	0.95	N	001540	500	65 억		472024	N	N	0	N	00	N
82	20241017	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	240	2	3.30	6086372380	778740	1847.33	7250	8270	7200	9450	5090	7270	7815.67	3.62	0	-15875	7650	7460	7270	7080	6890	7555	7175	65	2180	500	5370	10	1	13042420	979	75.86	0.62	12	5.97	99.00	12040.00	10510	20231221	-28.54	6570	20240805	14.31	10160	-26.08	20240102	6570	14.31	20240805	10510	-28.54	20231221	6570	14.31	20240805	0.95	N	001540	500	65 억		472024	N	N	0	N	00	N
83	20241017	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	110	2	1.51	5788018530	738858	1752.72	7250	8270	7200	9450	5090	7270	7833.74	3.62	0	-20936	7650	7460	7270	7080	6890	7555	7175	65	2180	500	5370	10	1	13042420	963	74.55	0.61	12	5.67	99.00	12040.00	10510	20231221	-29.78	6570	20240805	12.33	10160	-27.36	20240102	6570	12.33	20240805	10510	-29.78	20231221	6570	12.33	20240805	0.95	N	001540	500	65 억		472024	N	N	0	N	00	N
84	20241017	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	80	2	1.10	5559401820	707800	1679.04	7250	8270	7200	9450	5090	7270	7854.48	3.62	0	-21813	7650	7460	7270	7080	6890	7555	7175	65	2180	500	5370	10	1	13042420	959	74.24	0.61	12	5.43	99.00	12040.00	10510	20231221	-30.07	6570	20240805	11.87	10160	-27.66	20240102	6570	11.87	20240805	10510	-30.07	20231221	6570	11.87	20240805	0.95	N	001540	500	65 억		472024	N	N	0	N	00	N
85	20241017	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-40	5	-0.55	13201460	1827	4.33	7250	7270	7200	9450	5090	7270	7225.76	3.62	0	-299	7650	7460	7270	7080	6890	7555	7175	65	2180	500	5370	10	1	13042420	943	73.03	0.60	12	0.01	99.00	12040.00	10510	20231221	-31.21	6570	20240805	10.05	10160	-28.84	20240102	6570	10.05	20240805	10510	-31.21	20231221	6570	10.05	20240805	0.95	N	001540	500	65 억		472024	N	N	0	N	00	N
86	20241017	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-60	5	-0.83	10863210	1503	3.57	7250	7270	7200	9450	5090	7270	7227.68	3.62	0	-299	7650	7460	7270	7080	6890	7555	7175	65	2180	500	5370	10	1	13042420	940	72.83	0.60	12	0.01	99.00	12040.00	10510	20231221	-31.40	6570	20240805	9.74	10160	-29.04	20240102	6570	9.74	20240805	10510	-31.40	20231221	6570	9.74	20240805	0.95	N	001540	500	65 억		472024	N	N	0	N	00	N
87	20241017	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-50	5	-0.69	7369140	1018	2.41	7250	7270	7210	9450	5090	7270	7238.84	3.62	0	-280	7650	7460	7270	7080	6890	7555	7175	65	2180	500	5370	10	1	13042420	942	72.93	0.60	12	0.01	99.00	12040.00	10510	20231221	-31.30	6570	20240805	9.89	10160	-28.94	20240102	6570	9.89	20240805	10510	-31.30	20231221	6570	9.89	20240805	0.95	N	001540	500	65 억		472024	N	N	0	N	00	N
88	20241017	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	0	3	0.00	1530010	211	0.50	7250	7270	7250	9450	5090	7270	7251.23	3.62	0	-78	7650	7460	7270	7080	6890	7555	7175	65	2180	500	5370	10	1	13042420	948	73.43	0.60	12	0.00	99.00	12040.00	10510	20231221	-30.83	6570	20240805	10.65	10160	-28.44	20240102	6570	10.65	20240805	10510	-30.83	20231221	6570	10.65	20240805	0.95	N	001540	500	65 억		472024	N	N	0	N	00	N
89	20241016	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	150	2	2.11	307955580	42154	593.13	7130	7460	7080	9250	4990	7120	7305.49	3.58	0	4633	7166	7142	7106	7082	7046	7155	7095	65	2130	500	5260	10	1	13042420	948	73.43	0.60	12	0.32	99.00	12040.00	10510	20231221	-30.83	6570	20240805	10.65	10160	-28.44	20240102	6570	10.65	20240805	10510	-30.83	20231221	6570	10.65	20240805	0.95	N	001540	500	65 억		467529	N	N	0	N	00	N
90	20241016	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	160	2	2.25	299435700	40980	576.61	7130	7460	7080	9250	4990	7120	7306.87	3.58	0	4501	7166	7142	7106	7082	7046	7155	7095	65	2130	500	5260	10	1	13042420	949	73.54	0.60	12	0.31	99.00	12040.00	10510	20231221	-30.73	6570	20240805	10.81	10160	-28.35	20240102	6570	10.81	20240805	10510	-30.73	20231221	6570	10.81	20240805	0.95	N	001540	500	65 억		467529	N	N	0	N	00	N
91	20241016	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	160	2	2.25	289006460	39548	556.47	7130	7460	7080	9250	4990	7120	7307.74	3.58	0	4721	7166	7142	7106	7082	7046	7155	7095	65	2130	500	5260	10	1	13042420	949	73.54	0.60	12	0.30	99.00	12040.00	10510	20231221	-30.73	6570	20240805	10.81	10160	-28.35	20240102	6570	10.81	20240805	10510	-30.73	20231221	6570	10.81	20240805	0.95	N	001540	500	65 억		467529	N	N	0	N	00	N
92	20241016	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	200	2	2.81	266722720	36486	513.38	7130	7460	7080	9250	4990	7120	7310.28	3.58	0	4014	7166	7142	7106	7082	7046	7155	7095	65	2130	500	5260	10	1	13042420	955	73.94	0.61	12	0.28	99.00	12040.00	10510	20231221	-30.35	6570	20240805	11.42	10160	-27.95	20240102	6570	11.42	20240805	10510	-30.35	20231221	6570	11.42	20240805	0.95	N	001540	500	65 억		467529	N	N	0	N	00	N
93	20241016	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	250	2	3.51	206790940	28301	398.21	7130	7460	7080	9250	4990	7120	7306.84	3.58	0	2338	7166	7142	7106	7082	7046	7155	7095	65	2130	500	5260	10	1	13042420	961	74.44	0.61	12	0.22	99.00	12040.00	10510	20231221	-29.88	6570	20240805	12.18	10160	-27.46	20240102	6570	12.18	20240805	10510	-29.88	20231221	6570	12.18	20240805	0.95	N	001540	500	65 억		467529	N	N	0	N	00	N
94	20241016	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	30	2	0.42	24448870	3437	48.36	7130	7180	7080	9250	4990	7120	7113.43	3.58	0	567	7166	7142	7106	7082	7046	7155	7095	65	2130	500	5260	10	1	13042420	933	72.22	0.59	12	0.03	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	0.95	N	001540	500	65 억		467529	N	N	0	N	00	N
95	20241016	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	10	2	0.14	8462080	1191	16.76	7130	7130	7080	9250	4990	7120	7105.02	3.58	0	-28	7166	7142	7106	7082	7046	7155	7095	65	2130	500	5260	10	1	13042420	930	72.02	0.59	12	0.01	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	0.95	N	001540	500	65 억		467529	N	N	0	N	00	N
96	20241016	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-10	5	-0.14	760820	107	1.51	7130	7130	7110	9250	4990	7120	7110.47	3.58	0	-105	7166	7142	7106	7082	7046	7155	7095	65	2130	500	5260	10	1	13042420	927	71.82	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.35	6570	20240805	8.22	10160	-30.02	20240102	6570	8.22	20240805	10510	-32.35	20231221	6570	8.22	20240805	0.95	N	001540	500	65 억		467529	N	N	0	N	00	N
97	20241015	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	20	2	0.28	50402060	7106	133.92	7110	7130	7070	9230	4970	7100	7092.89	3.59	0	-942	7186	7142	7096	7052	7006	7120	7030	65	2130	500	5250	10	1	13042420	929	71.92	0.59	12	0.05	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	0.96	N	001540	500	65 억		468472	N	N	0	N	00	N
98	20241015	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	10	2	0.14	50067510	7059	133.04	7110	7130	7070	9230	4970	7100	7092.72	3.59	0	-926	7186	7142	7096	7052	7006	7120	7030	65	2130	500	5250	10	1	13042420	927	71.82	0.59	12	0.05	99.00	12040.00	10510	20231221	-32.35	6570	20240805	8.22	10160	-30.02	20240102	6570	8.22	20240805	10510	-32.35	20231221	6570	8.22	20240805	0.96	N	001540	500	65 억		468472	N	N	0	N	00	N
99	20241015	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	20	2	0.28	48807950	6882	129.70	7110	7130	7070	9230	4970	7100	7092.12	3.59	0	-846	7186	7142	7096	7052	7006	7120	7030	65	2130	500	5250	10	1	13042420	929	71.92	0.59	12	0.05	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	0.96	N	001540	500	65 억		468472	N	N	0	N	00	N
100	20241015	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	10	2	0.14	47599070	6712	126.50	7110	7130	7070	9230	4970	7100	7091.64	3.59	0	-821	7186	7142	7096	7052	7006	7120	7030	65	2130	500	5250	10	1	13042420	927	71.82	0.59	12	0.05	99.00	12040.00	10510	20231221	-32.35	6570	20240805	8.22	10160	-30.02	20240102	6570	8.22	20240805	10510	-32.35	20231221	6570	8.22	20240805	0.96	N	001540	500	65 억		468472	N	N	0	N	00	N
101	20241015	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	30	2	0.42	43930890	6196	116.77	7110	7130	7070	9230	4970	7100	7090.20	3.59	0	-801	7186	7142	7096	7052	7006	7120	7030	65	2130	500	5250	10	1	13042420	930	72.02	0.59	12	0.05	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	0.96	N	001540	500	65 억		468472	N	N	0	N	00	N
102	20241015	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-10	5	-0.14	15873040	2237	42.16	7110	7120	7070	9230	4970	7100	7095.68	3.59	0	-252	7186	7142	7096	7052	7006	7120	7030	65	2130	500	5250	10	1	13042420	925	71.62	0.59	12	0.02	99.00	12040.00	10510	20231221	-32.54	6570	20240805	7.91	10160	-30.22	20240102	6570	7.91	20240805	10510	-32.54	20231221	6570	7.91	20240805	0.96	N	001540	500	65 억		468472	N	N	0	N	00	N
103	20241015	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	0	3	0.00	9184700	1294	24.39	7110	7120	7090	9230	4970	7100	7097.91	3.59	0	184	7186	7142	7096	7052	7006	7120	7030	65	2130	500	5250	10	1	13042420	926	71.72	0.59	12	0.01	99.00	12040.00	10510	20231221	-32.45	6570	20240805	8.07	10160	-30.12	20240102	6570	8.07	20240805	10510	-32.45	20231221	6570	8.07	20240805	0.96	N	001540	500	65 억		468472	N	N	0	N	00	N
104	20241015	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	10	2	0.14	7110	1	0.02	7110	7110	7110	9230	4970	7100	7110.00	3.59	0	0	7186	7142	7096	7052	7006	7120	7030	65	2130	500	5250	10	1	13042420	927	71.82	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.35	6570	20240805	8.22	10160	-30.02	20240102	6570	8.22	20240805	10510	-32.35	20231221	6570	8.22	20240805	0.96	N	001540	500	65 억		468472	N	N	0	N	00	N
105	20241014	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-30	5	-0.42	37661700	5306	67.05	7140	7140	7050	9260	5000	7130	7097.95	3.61	0	-2403	7170	7150	7140	7120	7110	7145	7115	65	2130	500	5270	10	1	13042420	926	71.72	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.45	6570	20240805	8.07	10160	-30.12	20240102	6570	8.07	20240805	10510	-32.45	20231221	6570	8.07	20240805	0.96	N	001540	500	65 억		470876	N	N	0	N	00	N
106	20241014	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-20	5	-0.28	36177640	5097	64.41	7140	7140	7050	9260	5000	7130	7097.83	3.61	0	-2312	7170	7150	7140	7120	7110	7145	7115	65	2130	500	5270	10	1	13042420	927	71.82	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.35	6570	20240805	8.22	10160	-30.02	20240102	6570	8.22	20240805	10510	-32.35	20231221	6570	8.22	20240805	0.96	N	001540	500	65 억		470876	N	N	0	N	00	N
107	20241014	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-10	5	-0.14	34107960	4806	60.74	7140	7140	7050	9260	5000	7130	7096.95	3.61	0	-2247	7170	7150	7140	7120	7110	7145	7115	65	2130	500	5270	10	1	13042420	929	71.92	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	0.96	N	001540	500	65 억		470876	N	N	0	N	00	N
108	20241014	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-20	5	-0.28	33994100	4790	60.53	7140	7140	7050	9260	5000	7130	7096.89	3.61	0	-2244	7170	7150	7140	7120	7110	7145	7115	65	2130	500	5270	10	1	13042420	927	71.82	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.35	6570	20240805	8.22	10160	-30.02	20240102	6570	8.22	20240805	10510	-32.35	20231221	6570	8.22	20240805	0.96	N	001540	500	65 억		470876	N	N	0	N	00	N
109	20241014	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-50	5	-0.70	30632300	4317	54.56	7140	7140	7050	9260	5000	7130	7095.74	3.61	0	-2069	7170	7150	7140	7120	7110	7145	7115	65	2130	500	5270	10	1	13042420	923	71.52	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.64	6570	20240805	7.76	10160	-30.31	20240102	6570	7.76	20240805	10510	-32.64	20231221	6570	7.76	20240805	0.96	N	001540	500	65 억		470876	N	N	0	N	00	N
110	20241014	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-30	5	-0.42	28230560	3978	50.27	7140	7140	7050	9260	5000	7130	7096.67	3.61	0	-2136	7170	7150	7140	7120	7110	7145	7115	65	2130	500	5270	10	1	13042420	926	71.72	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.45	6570	20240805	8.07	10160	-30.12	20240102	6570	8.07	20240805	10510	-32.45	20231221	6570	8.07	20240805	0.96	N	001540	500	65 억		470876	N	N	0	N	00	N
111	20241014	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-60	5	-0.84	13858890	1956	24.72	7140	7140	7050	9260	5000	7130	7085.32	3.61	0	-599	7170	7150	7140	7120	7110	7145	7115	65	2130	500	5270	10	1	13042420	922	71.41	0.59	12	0.01	99.00	12040.00	10510	20231221	-32.73	6570	20240805	7.61	10160	-30.41	20240102	6570	7.61	20240805	10510	-32.73	20231221	6570	7.61	20240805	0.96	N	001540	500	65 억		470876	N	N	0	N	00	N
112	20241014	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	10	2	0.14	78540	11	0.14	7140	7140	7140	9260	5000	7130	7140.00	3.61	0	-1	7170	7150	7140	7120	7110	7145	7115	65	2130	500	5270	10	1	13042420	931	72.12	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	0.96	N	001540	500	65 억		470876	N	N	0	N	00	N
113	20241011	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-20	5	-0.28	56437240	7905	98.10	7150	7160	7130	9290	5010	7150	7139.44	3.62	0	-875	7236	7192	7156	7112	7076	7215	7135	65	2140	500	5290	10	1	13042420	930	72.02	0.59	12	0.06	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	0.98	N	001540	500	65 억		471749	N	N	0	N	00	N
114	20241011	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-10	5	-0.14	49146780	6883	85.42	7150	7160	7130	9290	5010	7150	7140.31	3.62	0	-771	7236	7192	7156	7112	7076	7215	7135	65	2140	500	5290	10	1	13042420	931	72.12	0.59	12	0.05	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	0.98	N	001540	500	65 억		471749	N	N	0	N	00	N
115	20241011	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	0	3	0.00	33730650	4722	58.60	7150	7160	7130	9290	5010	7150	7143.29	3.62	0	-630	7236	7192	7156	7112	7076	7215	7135	65	2140	500	5290	10	1	13042420	933	72.22	0.59	12	0.04	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	0.98	N	001540	500	65 억		471749	N	N	0	N	00	N
116	20241011	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	10	2	0.14	31814420	4454	55.27	7150	7160	7130	9290	5010	7150	7142.88	3.62	0	-633	7236	7192	7156	7112	7076	7215	7135	65	2140	500	5290	10	1	13042420	934	72.32	0.59	12	0.03	99.00	12040.00	10510	20231221	-31.87	6570	20240805	8.98	10160	-29.53	20240102	6570	8.98	20240805	10510	-31.87	20231221	6570	8.98	20240805	0.98	N	001540	500	65 억		471749	N	N	0	N	00	N
117	20241011	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-10	5	-0.14	28289900	3961	49.16	7150	7160	7130	9290	5010	7150	7142.10	3.62	0	-342	7236	7192	7156	7112	7076	7215	7135	65	2140	500	5290	10	1	13042420	931	72.12	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	0.98	N	001540	500	65 억		471749	N	N	0	N	00	N
118	20241011	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	0	3	0.00	24955350	3494	43.36	7150	7160	7130	9290	5010	7150	7142.34	3.62	0	-236	7236	7192	7156	7112	7076	7215	7135	65	2140	500	5290	10	1	13042420	933	72.22	0.59	12	0.03	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	0.98	N	001540	500	65 억		471749	N	N	0	N	00	N
119	20241011	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-10	5	-0.14	10986480	1538	19.09	7150	7160	7130	9290	5010	7150	7143.34	3.62	0	52	7236	7192	7156	7112	7076	7215	7135	65	2140	500	5290	10	1	13042420	931	72.12	0.59	12	0.01	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	0.98	N	001540	500	65 억		471749	N	N	0	N	00	N
120	20241011	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	0	3	0.00	42900	6	0.07	7150	7150	7150	9290	5010	7150	7150.00	3.62	0	2	7236	7192	7156	7112	7076	7215	7135	65	2140	500	5290	10	1	13042420	933	72.22	0.59	12	0.00	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	0.98	N	001540	500	65 억		471749	N	N	0	N	00	N
121	20241010	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-20	5	-0.28	57480470	8048	157.46	7140	7200	7120	9320	5020	7170	7142.21	3.62	0	-697	7250	7210	7170	7130	7090	7190	7110	65	2150	500	5300	10	1	13042420	933	72.22	0.59	12	0.06	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	0.97	N	001540	500	65 억		472443	N	N	0	N	00	N
122	20241010	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-40	5	-0.56	50485010	7069	138.31	7140	7200	7120	9320	5020	7170	7141.75	3.62	0	-593	7250	7210	7170	7130	7090	7190	7110	65	2150	500	5300	10	1	13042420	930	72.02	0.59	12	0.05	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	0.97	N	001540	500	65 억		472443	N	N	0	N	00	N
123	20241010	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-20	5	-0.28	41941830	5871	114.87	7140	7200	7120	9320	5020	7170	7143.90	3.62	0	-450	7250	7210	7170	7130	7090	7190	7110	65	2150	500	5300	10	1	13042420	933	72.22	0.59	12	0.05	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	0.97	N	001540	500	65 억		472443	N	N	0	N	00	N
124	20241010	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-10	5	-0.14	39826610	5575	109.08	7140	7200	7120	9320	5020	7170	7143.79	3.62	0	-445	7250	7210	7170	7130	7090	7190	7110	65	2150	500	5300	10	1	13042420	934	72.32	0.59	12	0.04	99.00	12040.00	10510	20231221	-31.87	6570	20240805	8.98	10160	-29.53	20240102	6570	8.98	20240805	10510	-31.87	20231221	6570	8.98	20240805	0.97	N	001540	500	65 억		472443	N	N	0	N	00	N
125	20241010	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-30	5	-0.42	29506370	4130	80.81	7140	7200	7120	9320	5020	7170	7144.40	3.62	0	275	7250	7210	7170	7130	7090	7190	7110	65	2150	500	5300	10	1	13042420	931	72.12	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	0.97	N	001540	500	65 억		472443	N	N	0	N	00	N
126	20241010	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-30	5	-0.42	26964490	3774	73.84	7140	7200	7120	9320	5020	7170	7144.80	3.62	0	176	7250	7210	7170	7130	7090	7190	7110	65	2150	500	5300	10	1	13042420	931	72.12	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	0.97	N	001540	500	65 억		472443	N	N	0	N	00	N
127	20241010	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-30	5	-0.42	15993430	2236	43.75	7140	7200	7140	9320	5020	7170	7152.70	3.62	0	459	7250	7210	7170	7130	7090	7190	7110	65	2150	500	5300	10	1	13042420	931	72.12	0.59	12	0.02	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	0.97	N	001540	500	65 억		472443	N	N	0	N	00	N
128	20241010	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-30	5	-0.42	214200	30	0.59	7140	7140	7140	9320	5020	7170	7140.00	3.62	0	-4	7250	7210	7170	7130	7090	7190	7110	65	2150	500	5300	10	1	13042420	931	72.12	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	0.97	N	001540	500	65 억		472443	N	N	0	N	00	N
129	20241008	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-20	5	-0.28	36620930	5110	107.69	7210	7210	7130	9340	5040	7190	7166.52	3.63	0	-671	7270	7230	7170	7130	7070	7250	7150	65	2150	500	5320	10	1	13042420	935	72.42	0.60	12	0.04	99.00	12040.00	10510	20231221	-31.78	6570	20240805	9.13	10160	-29.43	20240102	6570	9.13	20240805	10510	-31.78	20231221	6570	9.13	20240805	0.98	N	001540	500	65 억		473113	N	N	0	N	00	N
130	20241008	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-50	5	-0.70	34904420	4870	102.63	7210	7210	7130	9340	5040	7190	7167.23	3.63	0	-550	7270	7230	7170	7130	7070	7250	7150	65	2150	500	5320	10	1	13042420	931	72.12	0.59	12	0.04	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	0.98	N	001540	500	65 억		473113	N	N	0	N	00	N
131	20241008	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-40	5	-0.56	27635500	3852	81.18	7210	7210	7130	9340	5040	7190	7174.33	3.63	0	-309	7270	7230	7170	7130	7070	7250	7150	65	2150	500	5320	10	1	13042420	933	72.22	0.59	12	0.03	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	0.98	N	001540	500	65 억		473113	N	N	0	N	00	N
132	20241008	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	0	3	0.00	23197230	3232	68.11	7210	7210	7130	9340	5040	7190	7177.36	3.63	0	-535	7270	7230	7170	7130	7070	7250	7150	65	2150	500	5320	10	1	13042420	938	72.63	0.60	12	0.02	99.00	12040.00	10510	20231221	-31.59	6570	20240805	9.44	10160	-29.23	20240102	6570	9.44	20240805	10510	-31.59	20231221	6570	9.44	20240805	0.98	N	001540	500	65 억		473113	N	N	0	N	00	N
133	20241008	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-30	5	-0.42	17227860	2400	50.58	7210	7210	7130	9340	5040	7190	7178.27	3.63	0	-529	7270	7230	7170	7130	7070	7250	7150	65	2150	500	5320	10	1	13042420	934	72.32	0.59	12	0.02	99.00	12040.00	10510	20231221	-31.87	6570	20240805	8.98	10160	-29.53	20240102	6570	8.98	20240805	10510	-31.87	20231221	6570	8.98	20240805	0.98	N	001540	500	65 억		473113	N	N	0	N	00	N
134	20241008	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	0	3	0.00	14519540	2022	42.61	7210	7210	7130	9340	5040	7190	7180.78	3.63	0	-469	7270	7230	7170	7130	7070	7250	7150	65	2150	500	5320	10	1	13042420	938	72.63	0.60	12	0.02	99.00	12040.00	10510	20231221	-31.59	6570	20240805	9.44	10160	-29.23	20240102	6570	9.44	20240805	10510	-31.59	20231221	6570	9.44	20240805	0.98	N	001540	500	65 억		473113	N	N	0	N	00	N
135	20241008	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-10	5	-0.14	6008700	837	17.64	7210	7210	7130	9340	5040	7190	7178.85	3.63	0	134	7270	7230	7170	7130	7070	7250	7150	65	2150	500	5320	10	1	13042420	936	72.53	0.60	12	0.01	99.00	12040.00	10510	20231221	-31.68	6570	20240805	9.28	10160	-29.33	20240102	6570	9.28	20240805	10510	-31.68	20231221	6570	9.28	20240805	0.98	N	001540	500	65 억		473113	N	N	0	N	00	N
136	20241008	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	0	3	0.00	778660	108	2.28	7210	7210	7190	9340	5040	7190	7209.81	3.63	0	-16	7270	7230	7170	7130	7070	7250	7150	65	2150	500	5320	10	1	13042420	938	72.63	0.60	12	0.00	99.00	12040.00	10510	20231221	-31.59	6570	20240805	9.44	10160	-29.23	20240102	6570	9.44	20240805	10510	-31.59	20231221	6570	9.44	20240805	0.98	N	001540	500	65 억		473113	N	N	0	N	00	N
137	20241007	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	70	2	0.98	33736890	4717	103.35	7120	7210	7110	9250	4990	7120	7152.18	3.63	0	-761	7226	7172	7126	7072	7026	7200	7100	65	2130	500	5260	10	1	13042420	938	72.63	0.60	12	0.04	99.00	12040.00	10510	20231221	-31.59	6570	20240805	9.44	10160	-29.23	20240102	6570	9.44	20240805	10510	-31.59	20231221	6570	9.44	20240805	0.98	N	001540	500	65 억		473875	N	N	0	N	00	N
138	20241007	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	70	2	0.98	33270140	4652	101.93	7120	7210	7110	9250	4990	7120	7151.79	3.63	0	-760	7226	7172	7126	7072	7026	7200	7100	65	2130	500	5260	10	1	13042420	938	72.63	0.60	12	0.04	99.00	12040.00	10510	20231221	-31.59	6570	20240805	9.44	10160	-29.23	20240102	6570	9.44	20240805	10510	-31.59	20231221	6570	9.44	20240805	0.98	N	001540	500	65 억		473875	N	N	0	N	00	N
139	20241007	140138	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	60	2	0.84	32424060	4534	99.34	7120	7210	7110	9250	4990	7120	7151.31	3.63	0	-673	7226	7172	7126	7072	7026	7200	7100	65	2130	500	5260	10	1	13042420	936	72.53	0.60	12	0.03	99.00	12040.00	10510	20231221	-31.68	6570	20240805	9.28	10160	-29.33	20240102	6570	9.28	20240805	10510	-31.68	20231221	6570	9.28	20240805	0.98	N	001540	500	65 억		473875	N	N	0	N	00	N
140	20241007	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	10	2	0.14	19714560	2759	60.45	7120	7210	7110	9250	4990	7120	7145.55	3.63	0	-633	7226	7172	7126	7072	7026	7200	7100	65	2130	500	5260	10	1	13042420	930	72.02	0.59	12	0.02	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	0.98	N	001540	500	65 억		473875	N	N	0	N	00	N
141	20241007	120136	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	40	2	0.56	14266320	1995	43.71	7120	7210	7110	9250	4990	7120	7151.04	3.63	0	-528	7226	7172	7126	7072	7026	7200	7100	65	2130	500	5260	10	1	13042420	934	72.32	0.59	12	0.02	99.00	12040.00	10510	20231221	-31.87	6570	20240805	8.98	10160	-29.53	20240102	6570	8.98	20240805	10510	-31.87	20231221	6570	8.98	20240805	0.98	N	001540	500	65 억		473875	N	N	0	N	00	N
142	20241007	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	70	2	0.98	13535470	1893	41.48	7120	7210	7110	9250	4990	7120	7150.27	3.63	0	-524	7226	7172	7126	7072	7026	7200	7100	65	2130	500	5260	10	1	13042420	938	72.63	0.60	12	0.01	99.00	12040.00	10510	20231221	-31.59	6570	20240805	9.44	10160	-29.23	20240102	6570	9.44	20240805	10510	-31.59	20231221	6570	9.44	20240805	0.98	N	001540	500	65 억		473875	N	N	0	N	00	N
143	20241007	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	20	2	0.28	8354850	1173	25.70	7120	7140	7110	9250	4990	7120	7122.63	3.63	0	-225	7226	7172	7126	7072	7026	7200	7100	65	2130	500	5260	10	1	13042420	931	72.12	0.59	12	0.01	99.00	12040.00	10510	20231221	-32.06	6570	20240805	8.68	10160	-29.72	20240102	6570	8.68	20240805	10510	-32.06	20231221	6570	8.68	20240805	0.98	N	001540	500	65 억		473875	N	N	0	N	00	N
144	20241007	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	0	3	0.00	92560	13	0.28	7120	7120	7120	9250	4990	7120	7120.00	3.63	0	0	7226	7172	7126	7072	7026	7200	7100	65	2130	500	5260	10	1	13042420	929	71.92	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	0.98	N	001540	500	65 억		473875	N	N	0	N	00	N
145	20241004	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	30	2	0.42	32032800	4491	58.86	7090	7180	7080	9210	4970	7090	7132.68	3.64	0	-232	7216	7152	7096	7032	6976	7125	7005	65	2120	500	5240	10	1	13042420	929	71.92	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	0.99	N	001540	500	65 억		474108	N	N	0	N	00	N
146	20241004	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	80	2	1.13	31391440	4401	57.68	7090	7180	7080	9210	4970	7090	7132.80	3.64	0	-208	7216	7152	7096	7032	6976	7125	7005	65	2120	500	5240	10	1	13042420	935	72.42	0.60	12	0.03	99.00	12040.00	10510	20231221	-31.78	6570	20240805	9.13	10160	-29.43	20240102	6570	9.13	20240805	10510	-31.78	20231221	6570	9.13	20240805	0.99	N	001540	500	65 억		474108	N	N	0	N	00	N
147	20241004	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	40	2	0.56	27037950	3791	49.69	7090	7180	7080	9210	4970	7090	7132.14	3.64	0	32	7216	7152	7096	7032	6976	7125	7005	65	2120	500	5240	10	1	13042420	930	72.02	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	0.99	N	001540	500	65 억		474108	N	N	0	N	00	N
148	20241004	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	60	2	0.85	17735490	2489	32.62	7090	7150	7080	9210	4970	7090	7125.55	3.64	0	408	7216	7152	7096	7032	6976	7125	7005	65	2120	500	5240	10	1	13042420	933	72.22	0.59	12	0.02	99.00	12040.00	10510	20231221	-31.97	6570	20240805	8.83	10160	-29.63	20240102	6570	8.83	20240805	10510	-31.97	20231221	6570	8.83	20240805	0.99	N	001540	500	65 억		474108	N	N	0	N	00	N
149	20241004	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	40	2	0.56	12344950	1734	22.73	7090	7140	7080	9210	4970	7090	7119.35	3.64	0	-33	7216	7152	7096	7032	6976	7125	7005	65	2120	500	5240	10	1	13042420	930	72.02	0.59	12	0.01	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	0.99	N	001540	500	65 억		474108	N	N	0	N	00	N
150	20241004	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	40	2	0.56	6628410	932	12.21	7090	7140	7080	9210	4970	7090	7112.03	3.64	0	69	7216	7152	7096	7032	6976	7125	7005	65	2120	500	5240	10	1	13042420	930	72.02	0.59	12	0.01	99.00	12040.00	10510	20231221	-32.16	6570	20240805	8.52	10160	-29.82	20240102	6570	8.52	20240805	10510	-32.16	20231221	6570	8.52	20240805	0.99	N	001540	500	65 억		474108	N	N	0	N	00	N
151	20241004	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	30	2	0.42	3941050	555	7.27	7090	7120	7080	9210	4970	7090	7100.99	3.64	0	-43	7216	7152	7096	7032	6976	7125	7005	65	2120	500	5240	10	1	13042420	929	71.92	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.25	6570	20240805	8.37	10160	-29.92	20240102	6570	8.37	20240805	10510	-32.25	20231221	6570	8.37	20240805	0.99	N	001540	500	65 억		474108	N	N	0	N	00	N
152	20241004	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	0	3	0.00	233970	33	0.43	7090	7090	7090	9210	4970	7090	7090.00	3.64	0	-3	7216	7152	7096	7032	6976	7125	7005	65	2120	500	5240	10	1	13042420	925	71.62	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.54	6570	20240805	7.91	10160	-30.22	20240102	6570	7.91	20240805	10510	-32.54	20231221	6570	7.91	20240805	0.99	N	001540	500	65 억		474108	N	N	0	N	00	N
153	20241002	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-50	5	-0.70	53617010	7579	88.97	7130	7160	7040	9280	5000	7140	7074.42	3.67	0	-4267	7246	7192	7156	7102	7066	7175	7085	65	2140	500	5280	10	1	13042420	925	71.62	0.59	12	0.06	99.00	12040.00	10510	20231221	-32.54	6570	20240805	7.91	10160	-30.22	20240102	6570	7.91	20240805	10510	-32.54	20231221	6570	7.91	20240805	1.00	N	001540	500	65 억		478375	N	N	0	N	00	N
154	20241002	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-60	5	-0.84	51398370	7266	85.29	7130	7160	7040	9280	5000	7140	7073.82	3.67	0	-4162	7246	7192	7156	7102	7066	7175	7085	65	2140	500	5280	10	1	13042420	923	71.52	0.59	12	0.06	99.00	12040.00	10510	20231221	-32.64	6570	20240805	7.76	10160	-30.31	20240102	6570	7.76	20240805	10510	-32.64	20231221	6570	7.76	20240805	1.00	N	001540	500	65 억		478375	N	N	0	N	00	N
155	20241002	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-50	5	-0.70	31161500	4401	51.66	7130	7160	7040	9280	5000	7140	7080.55	3.67	0	-1613	7246	7192	7156	7102	7066	7175	7085	65	2140	500	5280	10	1	13042420	925	71.62	0.59	12	0.03	99.00	12040.00	10510	20231221	-32.54	6570	20240805	7.91	10160	-30.22	20240102	6570	7.91	20240805	10510	-32.54	20231221	6570	7.91	20240805	1.00	N	001540	500	65 억		478375	N	N	0	N	00	N
156	20241002	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-40	5	-0.56	21689030	3063	35.95	7130	7160	7040	9280	5000	7140	7080.98	3.67	0	-1372	7246	7192	7156	7102	7066	7175	7085	65	2140	500	5280	10	1	13042420	926	71.72	0.59	12	0.02	99.00	12040.00	10510	20231221	-32.45	6570	20240805	8.07	10160	-30.12	20240102	6570	8.07	20240805	10510	-32.45	20231221	6570	8.07	20240805	1.00	N	001540	500	65 억		478375	N	N	0	N	00	N
157	20241002	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-80	5	-1.12	17677070	2497	29.31	7130	7140	7040	9280	5000	7140	7079.32	3.67	0	-1186	7246	7192	7156	7102	7066	7175	7085	65	2140	500	5280	10	1	13042420	921	71.31	0.59	12	0.02	99.00	12040.00	10510	20231221	-32.83	6570	20240805	7.46	10160	-30.51	20240102	6570	7.46	20240805	10510	-32.83	20231221	6570	7.46	20240805	1.00	N	001540	500	65 억		478375	N	N	0	N	00	N
158	20241002	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-70	5	-0.98	12885200	1819	21.35	7130	7140	7040	9280	5000	7140	7083.67	3.67	0	-1251	7246	7192	7156	7102	7066	7175	7085	65	2140	500	5280	10	1	13042420	922	71.41	0.59	12	0.01	99.00	12040.00	10510	20231221	-32.73	6570	20240805	7.61	10160	-30.41	20240102	6570	7.61	20240805	10510	-32.73	20231221	6570	7.61	20240805	1.00	N	001540	500	65 억		478375	N	N	0	N	00	N
159	20241002	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-70	5	-0.98	7067220	1000	11.74	7130	7130	7040	9280	5000	7140	7067.22	3.67	0	-614	7246	7192	7156	7102	7066	7175	7085	65	2140	500	5280	10	1	13042420	922	71.41	0.59	12	0.01	99.00	12040.00	10510	20231221	-32.73	6570	20240805	7.61	10160	-30.41	20240102	6570	7.61	20240805	10510	-32.73	20231221	6570	7.61	20240805	1.00	N	001540	500	65 억		478375	N	N	0	N	00	N
160	20241002	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-40	5	-0.56	511560	72	0.85	7130	7130	7100	9280	5000	7140	7105.00	3.67	0	-70	7246	7192	7156	7102	7066	7175	7085	65	2140	500	5280	10	1	13042420	926	71.72	0.59	12	0.00	99.00	12040.00	10510	20231221	-32.45	6570	20240805	8.07	10160	-30.12	20240102	6570	8.07	20240805	10510	-32.45	20231221	6570	8.07	20240805	1.00	N	001540	500	65 억		478375	N	N	0	N	00	N