KissMeData/041960/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	160523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	15	2	0.35	173180770	40245	65.44	4315	4365	4250	5580	3010	4295	4303.16	4.81	0	-4264	4421	4357	4321	4257	4221	4340	4240	71	1285	100	2920	5	1	70622233	3044	-76.96	5.21	12	0.06	-56.00	827.00	5880	20231115	-26.70	3610	20240805	19.39	4940	-12.75	20240327	3610	19.39	20240805	5880	-26.70	20231115	3610	19.39	20240805	0.10	N	041960	100	70 억		3399221	N	N	309	N	00	N
3	20241031	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	10	2	0.23	149096510	34652	56.34	4315	4365	4250	5580	3010	4295	4302.68	4.81	0	-3711	4421	4357	4321	4257	4221	4340	4240	71	1285	100	2920	5	1	70622233	3040	-76.88	5.21	12	0.05	-56.00	827.00	5880	20231115	-26.79	3610	20240805	19.25	4940	-12.85	20240327	3610	19.25	20240805	5880	-26.79	20231115	3610	19.25	20240805	0.10	N	041960	100	70 억		3399221	N	N	6	N	00	N
4	20241031	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	25	2	0.58	142220060	33047	53.73	4315	4365	4250	5580	3010	4295	4303.57	4.81	0	-3709	4421	4357	4321	4257	4221	4340	4240	71	1285	100	2920	5	1	70622233	3051	-77.14	5.22	12	0.05	-56.00	827.00	5880	20231115	-26.53	3610	20240805	19.67	4940	-12.55	20240327	3610	19.67	20240805	5880	-26.53	20231115	3610	19.67	20240805	0.10	N	041960	100	70 억		3399221	N	N	6	N	00	N
5	20241031	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	25	2	0.58	125082080	29069	47.27	4315	4365	4250	5580	3010	4295	4302.94	4.81	0	-5067	4421	4357	4321	4257	4221	4340	4240	71	1285	100	2920	5	1	70622233	3051	-77.14	5.22	12	0.04	-56.00	827.00	5880	20231115	-26.53	3610	20240805	19.67	4940	-12.55	20240327	3610	19.67	20240805	5880	-26.53	20231115	3610	19.67	20240805	0.10	N	041960	100	70 억		3399221	N	N	6	N	00	N
6	20241031	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	40	2	0.93	111124660	25833	42.00	4315	4365	4250	5580	3010	4295	4301.66	4.81	0	-6021	4421	4357	4321	4257	4221	4340	4240	71	1285	100	2920	5	1	70622233	3061	-77.41	5.24	12	0.04	-56.00	827.00	5880	20231115	-26.28	3610	20240805	20.08	4940	-12.25	20240327	3610	20.08	20240805	5880	-26.28	20231115	3610	20.08	20240805	0.10	N	041960	100	70 억		3399221	N	N	6	N	00	N
7	20241031	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-10	5	-0.23	49873945	11673	18.98	4315	4315	4250	5580	3010	4295	4272.59	4.81	0	1324	4421	4357	4321	4257	4221	4340	4240	71	1285	100	2920	5	1	70622233	3026	-76.52	5.18	12	0.02	-56.00	827.00	5880	20231115	-27.13	3610	20240805	18.70	4940	-13.26	20240327	3610	18.70	20240805	5880	-27.13	20231115	3610	18.70	20240805	0.10	N	041960	100	70 억		3399221	N	N	6	N	00	N
8	20241031	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-15	5	-0.35	30198775	7075	11.50	4315	4315	4250	5580	3010	4295	4268.38	4.81	0	1715	4421	4357	4321	4257	4221	4340	4240	71	1285	100	2920	5	1	70622233	3023	-76.43	5.18	12	0.01	-56.00	827.00	5880	20231115	-27.21	3610	20240805	18.56	4940	-13.36	20240327	3610	18.56	20240805	5880	-27.21	20231115	3610	18.56	20240805	0.10	N	041960	100	70 억		3399221	N	N	6	N	00	N
9	20241031	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	15	2	0.35	881900	205	0.33	4315	4315	4270	5580	3010	4295	4301.95	4.81	0	-86	4421	4357	4321	4257	4221	4340	4240	71	1285	100	2920	5	1	70622233	3044	-76.96	5.21	12	0.00	-56.00	827.00	5880	20231115	-26.70	3610	20240805	19.39	4940	-12.75	20240327	3610	19.39	20240805	5880	-26.70	20231115	3610	19.39	20240805	0.10	N	041960	100	70 억		3399221	N	N	6	N	00	N
10	20241030	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-80	5	-1.83	264199155	61090	91.01	4375	4385	4285	5680	3065	4375	4324.75	4.82	0	2468	4478	4426	4363	4311	4248	4452	4337	71	1305	100	2970	5	1	70622233	3033	-76.70	5.19	12	0.09	-56.00	827.00	5900	20231023	-27.20	3610	20240805	18.98	4940	-13.06	20240327	3610	18.98	20240805	5880	-26.96	20231115	3610	18.98	20240805	0.10	N	041960	100	70 억		3406729	N	N	6	N	00	N
11	20241030	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-45	5	-1.03	249134755	57587	85.79	4375	4385	4285	5680	3065	4375	4326.23	4.82	0	3447	4478	4426	4363	4311	4248	4452	4337	71	1305	100	2970	5	1	70622233	3058	-77.32	5.24	12	0.08	-56.00	827.00	5900	20231023	-26.61	3610	20240805	19.94	4940	-12.35	20240327	3610	19.94	20240805	5880	-26.36	20231115	3610	19.94	20240805	0.10	N	041960	100	70 억		3406729	N	N	2	N	00	N
12	20241030	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-55	5	-1.26	209566455	48418	72.13	4375	4385	4285	5680	3065	4375	4328.28	4.82	0	588	4478	4426	4363	4311	4248	4452	4337	71	1305	100	2970	5	1	70622233	3051	-77.14	5.22	12	0.07	-56.00	827.00	5900	20231023	-26.78	3610	20240805	19.67	4940	-12.55	20240327	3610	19.67	20240805	5880	-26.53	20231115	3610	19.67	20240805	0.10	N	041960	100	70 억		3406729	N	N	2	N	00	N
13	20241030	130529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-55	5	-1.26	184218585	42530	63.36	4375	4385	4285	5680	3065	4375	4331.50	4.82	0	-1165	4478	4426	4363	4311	4248	4452	4337	71	1305	100	2970	5	1	70622233	3051	-77.14	5.22	12	0.06	-56.00	827.00	5900	20231023	-26.78	3610	20240805	19.67	4940	-12.55	20240327	3610	19.67	20240805	5880	-26.53	20231115	3610	19.67	20240805	0.10	N	041960	100	70 억		3406729	N	N	2	N	00	N
14	20241030	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-35	5	-0.80	108179595	24874	37.06	4375	4385	4315	5680	3065	4375	4349.10	4.82	0	-1024	4478	4426	4363	4311	4248	4452	4337	71	1305	100	2970	5	1	70622233	3065	-77.50	5.25	12	0.04	-56.00	827.00	5900	20231023	-26.44	3610	20240805	20.22	4940	-12.15	20240327	3610	20.22	20240805	5880	-26.19	20231115	3610	20.22	20240805	0.10	N	041960	100	70 억		3406729	N	N	2	N	00	N
15	20241030	110527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-25	5	-0.57	56003720	12829	19.11	4375	4385	4335	5680	3065	4375	4365.40	4.82	0	-1275	4478	4426	4363	4311	4248	4452	4337	71	1305	100	2970	5	1	70622233	3072	-77.68	5.26	12	0.02	-56.00	827.00	5900	20231023	-26.27	3610	20240805	20.50	4940	-11.94	20240327	3610	20.50	20240805	5880	-26.02	20231115	3610	20.50	20240805	0.10	N	041960	100	70 억		3406729	N	N	2	N	00	N
16	20241030	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	0	3	0.00	29632345	6779	10.10	4375	4385	4350	5680	3065	4375	4371.20	4.82	0	-1289	4478	4426	4363	4311	4248	4452	4337	71	1305	100	2970	5	1	70622233	3090	-78.12	5.29	12	0.01	-56.00	827.00	5900	20231023	-25.85	3610	20240805	21.19	4940	-11.44	20240327	3610	21.19	20240805	5880	-25.60	20231115	3610	21.19	20240805	0.10	N	041960	100	70 억		3406729	N	N	2	N	00	N
17	20241030	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-10	5	-0.23	7491405	1712	2.55	4375	4385	4365	5680	3065	4375	4375.82	4.82	0	216	4478	4426	4363	4311	4248	4452	4337	71	1305	100	2970	5	1	70622233	3083	-77.95	5.28	12	0.00	-56.00	827.00	5900	20231023	-26.02	3610	20240805	20.91	4940	-11.64	20240327	3610	20.91	20240805	5880	-25.77	20231115	3610	20.91	20240805	0.10	N	041960	100	70 억		3406729	N	N	2	N	00	N
18	20241029	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	30	2	0.69	290292090	66533	77.51	4300	4415	4300	5640	3045	4345	4363.12	4.81	0	16521	4485	4415	4310	4240	4135	4450	4275	71	1295	100	2950	5	1	70622233	3090	-78.12	5.29	12	0.09	-56.00	827.00	5900	20231023	-25.85	3610	20240805	21.19	4940	-11.44	20240327	3610	21.19	20240805	5880	-25.60	20231115	3610	21.19	20240805	0.10	N	041960	100	70 억		3393874	N	N	2	N	00	N
19	20241029	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	40	2	0.92	275158185	63075	73.48	4300	4415	4300	5640	3045	4345	4362.40	4.81	0	16089	4485	4415	4310	4240	4135	4450	4275	71	1295	100	2950	5	1	70622233	3097	-78.30	5.30	12	0.09	-56.00	827.00	5900	20231023	-25.68	3610	20240805	21.47	4940	-11.23	20240327	3610	21.47	20240805	5880	-25.43	20231115	3610	21.47	20240805	0.10	N	041960	100	70 억		3393874	N	N	96	N	00	N
20	20241029	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	35	2	0.81	206175715	47374	55.19	4300	4390	4300	5640	3045	4345	4352.09	4.81	0	9215	4485	4415	4310	4240	4135	4450	4275	71	1295	100	2950	5	1	70622233	3093	-78.21	5.30	12	0.07	-56.00	827.00	5900	20231023	-25.76	3610	20240805	21.33	4940	-11.34	20240327	3610	21.33	20240805	5880	-25.51	20231115	3610	21.33	20240805	0.10	N	041960	100	70 억		3393874	N	N	96	N	00	N
21	20241029	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	30	2	0.69	164420215	37830	44.07	4300	4390	4300	5640	3045	4345	4346.29	4.81	0	7959	4485	4415	4310	4240	4135	4450	4275	71	1295	100	2950	5	1	70622233	3090	-78.12	5.29	12	0.05	-56.00	827.00	5900	20231023	-25.85	3610	20240805	21.19	4940	-11.44	20240327	3610	21.19	20240805	5880	-25.60	20231115	3610	21.19	20240805	0.10	N	041960	100	70 억		3393874	N	N	96	N	00	N
22	20241029	120515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	25	2	0.58	152240195	35044	40.83	4300	4390	4300	5640	3045	4345	4344.26	4.81	0	8400	4485	4415	4310	4240	4135	4450	4275	71	1295	100	2950	5	1	70622233	3086	-78.04	5.28	12	0.05	-56.00	827.00	5900	20231023	-25.93	3610	20240805	21.05	4940	-11.54	20240327	3610	21.05	20240805	5880	-25.68	20231115	3610	21.05	20240805	0.10	N	041960	100	70 억		3393874	N	N	96	N	00	N
23	20241029	110527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-15	5	-0.35	106084685	24475	28.51	4300	4385	4300	5640	3045	4345	4334.41	4.81	0	4926	4485	4415	4310	4240	4135	4450	4275	71	1295	100	2950	5	1	70622233	3058	-77.32	5.24	12	0.03	-56.00	827.00	5900	20231023	-26.61	3610	20240805	19.94	4940	-12.35	20240327	3610	19.94	20240805	5880	-26.36	20231115	3610	19.94	20240805	0.10	N	041960	100	70 억		3393874	N	N	96	N	00	N
24	20241029	100514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	25	2	0.58	96941305	22368	26.06	4300	4385	4300	5640	3045	4345	4333.93	4.81	0	5308	4485	4415	4310	4240	4135	4450	4275	71	1295	100	2950	5	1	70622233	3086	-78.04	5.28	12	0.03	-56.00	827.00	5900	20231023	-25.93	3610	20240805	21.05	4940	-11.54	20240327	3610	21.05	20240805	5880	-25.68	20231115	3610	21.05	20240805	0.10	N	041960	100	70 억		3393874	N	N	96	N	00	N
25	20241028	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	50	2	1.16	367970410	85707	143.15	4255	4380	4205	5580	3010	4295	4293.35	4.83	0	4678	4515	4405	4320	4210	4125	4362	4167	71	1285	100	2920	5	1	70622233	3069	-77.59	5.25	12	0.12	-56.00	827.00	5900	20231023	-26.36	3610	20240805	20.36	4940	-12.04	20240327	3610	20.36	20240805	5880	-26.11	20231115	3610	20.36	20240805	0.10	N	041960	100	70 억		3411166	N	N	96	N	00	N
26	20241028	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	80	2	1.86	351711205	81983	136.93	4255	4380	4205	5580	3010	4295	4290.05	4.83	0	4151	4515	4405	4320	4210	4125	4362	4167	71	1285	100	2920	5	1	70622233	3090	-78.12	5.29	12	0.12	-56.00	827.00	5900	20231023	-25.85	3610	20240805	21.19	4940	-11.44	20240327	3610	21.19	20240805	5880	-25.60	20231115	3610	21.19	20240805	0.10	N	041960	100	70 억		3411166	N	N	49	N	00	N
27	20241028	140515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	70	2	1.63	316991225	74022	123.63	4255	4375	4205	5580	3010	4295	4282.39	4.83	0	418	4515	4405	4320	4210	4125	4362	4167	71	1285	100	2920	5	1	70622233	3083	-77.95	5.28	12	0.10	-56.00	827.00	5900	20231023	-26.02	3610	20240805	20.91	4940	-11.64	20240327	3610	20.91	20240805	5880	-25.77	20231115	3610	20.91	20240805	0.10	N	041960	100	70 억		3411166	N	N	49	N	00	N
28	20241028	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	30	2	0.70	270353900	63294	105.71	4255	4340	4205	5580	3010	4295	4271.40	4.83	0	-6372	4515	4405	4320	4210	4125	4362	4167	71	1285	100	2920	5	1	70622233	3054	-77.23	5.23	12	0.09	-56.00	827.00	5900	20231023	-26.69	3610	20240805	19.81	4940	-12.45	20240327	3610	19.81	20240805	5880	-26.45	20231115	3610	19.81	20240805	0.10	N	041960	100	70 억		3411166	N	N	49	N	00	N
29	20241028	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	0	3	0.00	232518945	54496	91.02	4255	4340	4205	5580	3010	4295	4266.72	4.83	0	-6385	4515	4405	4320	4210	4125	4362	4167	71	1285	100	2920	5	1	70622233	3033	-76.70	5.19	12	0.08	-56.00	827.00	5900	20231023	-27.20	3610	20240805	18.98	4940	-13.06	20240327	3610	18.98	20240805	5880	-26.96	20231115	3610	18.98	20240805	0.10	N	041960	100	70 억		3411166	N	N	49	N	00	N
30	20241028	110431	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	5	2	0.12	200585915	47121	78.70	4255	4325	4205	5580	3010	4295	4256.83	4.83	0	-6114	4515	4405	4320	4210	4125	4362	4167	71	1285	100	2920	5	1	70622233	3037	-76.79	5.20	12	0.07	-56.00	827.00	5900	20231023	-27.12	3610	20240805	19.11	4940	-12.96	20240327	3610	19.11	20240805	5880	-26.87	20231115	3610	19.11	20240805	0.10	N	041960	100	70 억		3411166	N	N	49	N	00	N
31	20241028	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-80	5	-1.86	149063685	35105	58.63	4255	4325	4205	5580	3010	4295	4246.22	4.83	0	-3804	4515	4405	4320	4210	4125	4362	4167	71	1285	100	2920	5	1	70622233	2977	-75.27	5.10	12	0.05	-56.00	827.00	5900	20231023	-28.56	3610	20240805	16.76	4940	-14.68	20240327	3610	16.76	20240805	5880	-28.32	20231115	3610	16.76	20240805	0.10	N	041960	100	70 억		3411166	N	N	49	N	00	N
32	20241028	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	-40	5	-0.93	880785	207	0.35	4255	4255	4255	5580	3010	4295	4255.00	4.83	0	145	4515	4405	4320	4210	4125	4362	4167	71	1285	100	2920	5	1	70622233	3005	-75.98	5.15	12	0.00	-56.00	827.00	5900	20231023	-27.88	3610	20240805	17.87	4940	-13.87	20240327	3610	17.87	20240805	5880	-27.64	20231115	3610	17.87	20240805	0.10	N	041960	100	70 억		3411166	N	N	49	N	00	N
33	20241025	160508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-5	5	-0.12	255564755	59661	108.68	4330	4430	4235	5590	3010	4300	4283.62	4.85	0	-12496	4446	4372	4316	4242	4186	4345	4215	71	1290	100	2920	5	1	70622233	3033	-76.70	5.19	12	0.08	-56.00	827.00	5900	20231023	-27.20	3610	20240805	18.98	4940	-13.06	20240327	3610	18.98	20240805	5880	-26.96	20231115	3610	18.98	20240805	0.09	N	041960	100	70 억		3423763	N	N	49	N	00	N
34	20241025	150512	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	0	3	0.00	229219730	53521	97.50	4330	4430	4235	5590	3010	4300	4282.80	4.85	0	-9606	4446	4372	4316	4242	4186	4345	4215	71	1290	100	2920	5	1	70622233	3037	-76.79	5.20	12	0.08	-56.00	827.00	5900	20231023	-27.12	3610	20240805	19.11	4940	-12.96	20240327	3610	19.11	20240805	5880	-26.87	20231115	3610	19.11	20240805	0.09	N	041960	100	70 억		3423763	N	N	0	N	00	N
35	20241025	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-25	5	-0.58	179527210	41862	76.26	4330	4430	4245	5590	3010	4300	4288.55	4.85	0	-5840	4446	4372	4316	4242	4186	4345	4215	71	1290	100	2920	5	1	70622233	3019	-76.34	5.17	12	0.06	-56.00	827.00	5900	20231023	-27.54	3610	20240805	18.42	4940	-13.46	20240327	3610	18.42	20240805	5880	-27.30	20231115	3610	18.42	20240805	0.09	N	041960	100	70 억		3423763	N	N	0	N	00	N
36	20241025	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-25	5	-0.58	143513550	33399	60.84	4330	4430	4260	5590	3010	4300	4296.94	4.85	0	-614	4446	4372	4316	4242	4186	4345	4215	71	1290	100	2920	5	1	70622233	3019	-76.34	5.17	12	0.05	-56.00	827.00	5900	20231023	-27.54	3610	20240805	18.42	4940	-13.46	20240327	3610	18.42	20240805	5880	-27.30	20231115	3610	18.42	20240805	0.09	N	041960	100	70 억		3423763	N	N	0	N	00	N
37	20241025	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	15	2	0.35	131098415	30493	55.55	4330	4430	4260	5590	3010	4300	4299.30	4.85	0	347	4446	4372	4316	4242	4186	4345	4215	71	1290	100	2920	5	1	70622233	3047	-77.05	5.22	12	0.04	-56.00	827.00	5900	20231023	-26.86	3610	20240805	19.53	4940	-12.65	20240327	3610	19.53	20240805	5880	-26.62	20231115	3610	19.53	20240805	0.09	N	041960	100	70 억		3423763	N	N	0	N	00	N
38	20241025	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	45	2	1.05	126209060	29356	53.48	4330	4430	4260	5590	3010	4300	4299.26	4.85	0	1145	4446	4372	4316	4242	4186	4345	4215	71	1290	100	2920	5	1	70622233	3069	-77.59	5.25	12	0.04	-56.00	827.00	5900	20231023	-26.36	3610	20240805	20.36	4940	-12.04	20240327	3610	20.36	20240805	5880	-26.11	20231115	3610	20.36	20240805	0.09	N	041960	100	70 억		3423763	N	N	0	N	00	N
39	20241025	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	-10	5	-0.23	81181515	18950	34.52	4330	4330	4260	5590	3010	4300	4283.98	4.85	0	2513	4446	4372	4316	4242	4186	4345	4215	71	1290	100	2920	5	1	70622233	3030	-76.61	5.19	12	0.03	-56.00	827.00	5900	20231023	-27.29	3610	20240805	18.84	4940	-13.16	20240327	3610	18.84	20240805	5880	-27.04	20231115	3610	18.84	20240805	0.09	N	041960	100	70 억		3423763	N	N	0	N	00	N
40	20241025	090510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-40	5	-0.93	2230940	520	0.95	4330	4330	4260	5590	3010	4300	4290.27	4.85	0	-252	4446	4372	4316	4242	4186	4345	4215	71	1290	100	2920	5	1	70622233	3009	-76.07	5.15	12	0.00	-56.00	827.00	5900	20231023	-27.80	3610	20240805	18.01	4940	-13.77	20240327	3610	18.01	20240805	5880	-27.55	20231115	3610	18.01	20240805	0.09	N	041960	100	70 억		3423763	N	N	0	N	00	N
41	20241024	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-90	5	-2.05	235442030	54694	90.05	4390	4390	4260	5700	3075	4390	4304.71	4.85	0	-1924	4570	4480	4390	4300	4210	4525	4345	71	1310	100	2980	5	1	70622233	3037	-76.79	5.20	12	0.08	-56.00	827.00	5900	20231023	-27.12	3610	20240805	19.11	4940	-12.96	20240327	3610	19.11	20240805	5880	-26.87	20231115	3610	19.11	20240805	0.09	N	041960	100	70 억		3425763	N	N	2	N	00	N
42	20241024	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-75	5	-1.71	225585170	52404	86.28	4390	4390	4260	5700	3075	4390	4304.73	4.85	0	-1524	4570	4480	4390	4300	4210	4525	4345	71	1310	100	2980	5	1	70622233	3047	-77.05	5.22	12	0.07	-56.00	827.00	5900	20231023	-26.86	3610	20240805	19.53	4940	-12.65	20240327	3610	19.53	20240805	5880	-26.62	20231115	3610	19.53	20240805	0.09	N	041960	100	70 억		3425763	N	N	2	N	00	N
43	20241024	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-85	5	-1.94	210267400	48848	80.43	4390	4390	4260	5700	3075	4390	4304.52	4.85	0	-1829	4570	4480	4390	4300	4210	4525	4345	71	1310	100	2980	5	1	70622233	3040	-76.88	5.21	12	0.07	-56.00	827.00	5900	20231023	-27.03	3610	20240805	19.25	4940	-12.85	20240327	3610	19.25	20240805	5880	-26.79	20231115	3610	19.25	20240805	0.09	N	041960	100	70 억		3425763	N	N	2	N	00	N
44	20241024	130505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-85	5	-1.94	109366445	25315	41.68	4390	4390	4305	5700	3075	4390	4320.22	4.85	0	-8458	4570	4480	4390	4300	4210	4525	4345	71	1310	100	2980	5	1	70622233	3040	-76.88	5.21	12	0.04	-56.00	827.00	5900	20231023	-27.03	3610	20240805	19.25	4940	-12.85	20240327	3610	19.25	20240805	5880	-26.79	20231115	3610	19.25	20240805	0.09	N	041960	100	70 억		3425763	N	N	2	N	00	N
45	20241024	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-55	5	-1.25	79245080	18326	30.17	4390	4390	4305	5700	3075	4390	4324.19	4.85	0	-3788	4570	4480	4390	4300	4210	4525	4345	71	1310	100	2980	5	1	70622233	3061	-77.41	5.24	12	0.03	-56.00	827.00	5900	20231023	-26.53	3610	20240805	20.08	4940	-12.25	20240327	3610	20.08	20240805	5880	-26.28	20231115	3610	20.08	20240805	0.09	N	041960	100	70 억		3425763	N	N	2	N	00	N
46	20241024	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-70	5	-1.59	28827160	6636	10.93	4390	4390	4315	5700	3075	4390	4344.06	4.85	0	-3229	4570	4480	4390	4300	4210	4525	4345	71	1310	100	2980	5	1	70622233	3051	-77.14	5.22	12	0.01	-56.00	827.00	5900	20231023	-26.78	3610	20240805	19.67	4940	-12.55	20240327	3610	19.67	20240805	5880	-26.53	20231115	3610	19.67	20240805	0.09	N	041960	100	70 억		3425763	N	N	2	N	00	N
47	20241024	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-20	5	-0.46	11514695	2640	4.35	4390	4390	4330	5700	3075	4390	4361.63	4.85	0	-723	4570	4480	4390	4300	4210	4525	4345	71	1310	100	2980	5	1	70622233	3086	-78.04	5.28	12	0.00	-56.00	827.00	5900	20231023	-25.93	3610	20240805	21.05	4940	-11.54	20240327	3610	21.05	20240805	5880	-25.68	20231115	3610	21.05	20240805	0.09	N	041960	100	70 억		3425763	N	N	2	N	00	N
48	20241024	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	-5	5	-0.11	1812630	413	0.68	4390	4390	4385	5700	3075	4390	4388.93	4.85	0	-132	4570	4480	4390	4300	4210	4525	4345	71	1310	100	2980	5	1	70622233	3097	-78.30	5.30	12	0.00	-56.00	827.00	5900	20231023	-25.68	3610	20240805	21.47	4940	-11.23	20240327	3610	21.47	20240805	5880	-25.43	20231115	3610	21.47	20240805	0.09	N	041960	100	70 억		3425763	N	N	2	N	00	N
49	20241023	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	20	2	0.46	265630935	60688	58.04	4350	4480	4300	5680	3060	4370	4377.11	4.85	0	2754	4543	4456	4378	4291	4213	4417	4252	71	1310	100	2970	5	1	70622233	3100	-78.39	5.31	12	0.09	-56.00	827.00	5900	20231023	-25.59	3610	20240805	21.61	4940	-11.13	20240327	3610	21.61	20240805	5900	-25.59	20231023	3610	21.61	20240805	0.08	N	041960	100	70 억		3426037	N	N	2	N	00	N
50	20241023	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	5	2	0.11	256278955	58553	55.99	4350	4480	4300	5680	3060	4370	4376.99	4.85	0	2571	4543	4456	4378	4291	4213	4417	4252	71	1310	100	2970	5	1	70622233	3090	-78.12	5.29	12	0.08	-56.00	827.00	5900	20231023	-25.85	3610	20240805	21.19	4940	-11.44	20240327	3610	21.19	20240805	5900	-25.85	20231023	3610	21.19	20240805	0.08	N	041960	100	70 억		3426037	N	N	0	N	00	N
51	20241023	140515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	15	2	0.34	228787860	52282	50.00	4350	4480	4300	5680	3060	4370	4376.15	4.85	0	1010	4543	4456	4378	4291	4213	4417	4252	71	1310	100	2970	5	1	70622233	3097	-78.30	5.30	12	0.07	-56.00	827.00	5900	20231023	-25.68	3610	20240805	21.47	4940	-11.23	20240327	3610	21.47	20240805	5900	-25.68	20231023	3610	21.47	20240805	0.08	N	041960	100	70 억		3426037	N	N	0	N	00	N
52	20241023	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	0	3	0.00	194157125	44378	42.44	4350	4480	4300	5680	3060	4370	4375.19	4.85	0	568	4543	4456	4378	4291	4213	4417	4252	71	1310	100	2970	5	1	70622233	3086	-78.04	5.28	12	0.06	-56.00	827.00	5900	20231023	-25.93	3610	20240805	21.05	4940	-11.54	20240327	3610	21.05	20240805	5900	-25.93	20231023	3610	21.05	20240805	0.08	N	041960	100	70 억		3426037	N	N	0	N	00	N
53	20241023	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	25	2	0.57	185538590	42412	40.56	4350	4480	4300	5680	3060	4370	4374.78	4.85	0	652	4543	4456	4378	4291	4213	4417	4252	71	1310	100	2970	5	1	70622233	3104	-78.48	5.31	12	0.06	-56.00	827.00	5900	20231023	-25.51	3610	20240805	21.75	4940	-11.03	20240327	3610	21.75	20240805	5900	-25.51	20231023	3610	21.75	20240805	0.08	N	041960	100	70 억		3426037	N	N	0	N	00	N
54	20241023	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	5	2	0.11	153580085	35121	33.59	4350	4480	4300	5680	3060	4370	4372.97	4.85	0	1694	4543	4456	4378	4291	4213	4417	4252	71	1310	100	2970	5	1	70622233	3090	-78.12	5.29	12	0.05	-56.00	827.00	5900	20231023	-25.85	3610	20240805	21.19	4940	-11.44	20240327	3610	21.19	20240805	5900	-25.85	20231023	3610	21.19	20240805	0.08	N	041960	100	70 억		3426037	N	N	0	N	00	N
55	20241023	100506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	40	2	0.92	114701820	26246	25.10	4350	4480	4300	5680	3060	4370	4370.27	4.85	0	5056	4543	4456	4378	4291	4213	4417	4252	71	1310	100	2970	5	1	70622233	3114	-78.75	5.33	12	0.04	-56.00	827.00	5900	20231023	-25.25	3610	20240805	22.16	4940	-10.73	20240327	3610	22.16	20240805	5900	-25.25	20231023	3610	22.16	20240805	0.08	N	041960	100	70 억		3426037	N	N	0	N	00	N
56	20241023	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-30	5	-0.69	20882875	4809	4.60	4350	4370	4300	5680	3060	4370	4335.23	4.85	0	835	4543	4456	4378	4291	4213	4417	4252	71	1310	100	2970	5	1	70622233	3065	-77.50	5.25	12	0.01	-56.00	827.00	5900	20231023	-26.44	3610	20240805	20.22	4940	-12.15	20240327	3610	20.22	20240805	5900	-26.44	20231023	3610	20.22	20240805	0.08	N	041960	100	70 억		3426037	N	N	0	N	00	N
57	20241022	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-45	5	-1.02	457255065	104451	103.54	4415	4465	4300	5730	3095	4415	4377.70	4.89	0	-32554	4531	4472	4376	4317	4221	4502	4347	71	1315	100	3000	5	1	70622233	3086	-78.04	5.28	12	0.15	-56.00	827.00	5900	20231023	-25.93	3610	20240805	21.05	4940	-11.54	20240327	3610	21.05	20240805	5900	-25.93	20231023	3610	21.05	20240805	0.08	N	041960	100	70 억		3456605	N	N	0	N	00	N
58	20241022	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-25	5	-0.57	416160790	95069	94.24	4415	4465	4300	5730	3095	4415	4377.46	4.89	0	-34113	4531	4472	4376	4317	4221	4502	4347	71	1315	100	3000	5	1	70622233	3100	-78.39	5.31	12	0.13	-56.00	827.00	5900	20231023	-25.59	3610	20240805	21.61	4940	-11.13	20240327	3610	21.61	20240805	5900	-25.59	20231023	3610	21.61	20240805	0.08	N	041960	100	70 억		3456605	N	N	0	N	00	N
59	20241022	140507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	0	3	0.00	381173805	87100	86.34	4415	4465	4300	5730	3095	4415	4376.28	4.89	0	-30421	4531	4472	4376	4317	4221	4502	4347	71	1315	100	3000	5	1	70622233	3118	-78.84	5.34	12	0.12	-56.00	827.00	5900	20231023	-25.17	3610	20240805	22.30	4940	-10.63	20240327	3610	22.30	20240805	5900	-25.17	20231023	3610	22.30	20240805	0.08	N	041960	100	70 억		3456605	N	N	0	N	00	N
60	20241022	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-35	5	-0.79	290548885	66488	65.91	4415	4465	4300	5730	3095	4415	4369.94	4.89	0	-20331	4531	4472	4376	4317	4221	4502	4347	71	1315	100	3000	5	1	70622233	3093	-78.21	5.30	12	0.09	-56.00	827.00	5900	20231023	-25.76	3610	20240805	21.33	4940	-11.34	20240327	3610	21.33	20240805	5900	-25.76	20231023	3610	21.33	20240805	0.08	N	041960	100	70 억		3456605	N	N	0	N	00	N
61	20241022	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-85	5	-1.93	212220905	48527	48.10	4415	4465	4300	5730	3095	4415	4373.25	4.89	0	-19347	4531	4472	4376	4317	4221	4502	4347	71	1315	100	3000	5	1	70622233	3058	-77.32	5.24	12	0.07	-56.00	827.00	5900	20231023	-26.61	3610	20240805	19.94	4940	-12.35	20240327	3610	19.94	20240805	5900	-26.61	20231023	3610	19.94	20240805	0.08	N	041960	100	70 억		3456605	N	N	0	N	00	N
62	20241022	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-80	5	-1.81	177365930	40456	40.10	4415	4465	4300	5730	3095	4415	4384.17	4.89	0	-12916	4531	4472	4376	4317	4221	4502	4347	71	1315	100	3000	5	1	70622233	3061	-77.41	5.24	12	0.06	-56.00	827.00	5900	20231023	-26.53	3610	20240805	20.08	4940	-12.25	20240327	3610	20.08	20240805	5900	-26.53	20231023	3610	20.08	20240805	0.08	N	041960	100	70 억		3456605	N	N	0	N	00	N
63	20241022	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-45	5	-1.02	134321705	30475	30.21	4415	4465	4335	5730	3095	4415	4407.60	4.89	0	-12615	4531	4472	4376	4317	4221	4502	4347	71	1315	100	3000	5	1	70622233	3086	-78.04	5.28	12	0.04	-56.00	827.00	5900	20231023	-25.93	3610	20240805	21.05	4940	-11.54	20240327	3610	21.05	20240805	5900	-25.93	20231023	3610	21.05	20240805	0.08	N	041960	100	70 억		3456605	N	N	0	N	00	N
64	20241022	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	50	2	1.13	45906610	10341	10.25	4415	4465	4405	5730	3095	4415	4439.28	4.89	0	-3994	4531	4472	4376	4317	4221	4502	4347	71	1315	100	3000	5	1	70622233	3153	-79.73	5.40	12	0.01	-56.00	827.00	5900	20231023	-24.32	3610	20240805	23.68	4940	-9.62	20240327	3610	23.68	20240805	5900	-24.32	20231023	3610	23.68	20240805	0.08	N	041960	100	70 억		3456605	N	N	0	N	00	N
65	20241021	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	125	2	2.91	440397495	100653	125.57	4310	4435	4280	5570	3005	4290	4375.34	4.85	0	30107	4403	4346	4303	4246	4203	4325	4225	71	1280	100	2910	5	1	70622233	3118	-78.84	5.34	12	0.14	-56.00	827.00	5900	20231023	-25.17	3610	20240805	22.30	4940	-10.63	20240327	3610	22.30	20240805	5900	-25.17	20231023	3610	22.30	20240805	0.08	N	041960	100	70 억		3427696	N	N	0	N	00	N
66	20241021	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	120	2	2.80	417560915	95470	119.11	4310	4435	4280	5570	3005	4290	4373.74	4.85	0	30259	4403	4346	4303	4246	4203	4325	4225	71	1280	100	2910	5	1	70622233	3114	-78.75	5.33	12	0.14	-56.00	827.00	5900	20231023	-25.25	3610	20240805	22.16	4940	-10.73	20240327	3610	22.16	20240805	5900	-25.25	20231023	3610	22.16	20240805	0.08	N	041960	100	70 억		3427696	N	N	0	N	00	N
67	20241021	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	90	2	2.10	246060775	56559	70.56	4310	4390	4280	5570	3005	4290	4350.51	4.85	0	13702	4403	4346	4303	4246	4203	4325	4225	71	1280	100	2910	5	1	70622233	3093	-78.21	5.30	12	0.08	-56.00	827.00	5900	20231023	-25.76	3610	20240805	21.33	4940	-11.34	20240327	3610	21.33	20240805	5900	-25.76	20231023	3610	21.33	20240805	0.08	N	041960	100	70 억		3427696	N	N	0	N	00	N
68	20241021	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	60	2	1.40	191125325	43999	54.89	4310	4390	4280	5570	3005	4290	4343.86	4.85	0	11018	4403	4346	4303	4246	4203	4325	4225	71	1280	100	2910	5	1	70622233	3072	-77.68	5.26	12	0.06	-56.00	827.00	5900	20231023	-26.27	3610	20240805	20.50	4940	-11.94	20240327	3610	20.50	20240805	5900	-26.27	20231023	3610	20.50	20240805	0.08	N	041960	100	70 억		3427696	N	N	0	N	00	N
69	20241021	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	55	2	1.28	159577870	36753	45.85	4310	4390	4280	5570	3005	4290	4341.90	4.85	0	6348	4403	4346	4303	4246	4203	4325	4225	71	1280	100	2910	5	1	70622233	3069	-77.59	5.25	12	0.05	-56.00	827.00	5900	20231023	-26.36	3610	20240805	20.36	4940	-12.04	20240327	3610	20.36	20240805	5900	-26.36	20231023	3610	20.36	20240805	0.08	N	041960	100	70 억		3427696	N	N	0	N	00	N
70	20241021	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	25	2	0.58	91852190	21191	26.44	4310	4390	4280	5570	3005	4290	4334.49	4.85	0	-3125	4403	4346	4303	4246	4203	4325	4225	71	1280	100	2910	5	1	70622233	3047	-77.05	5.22	12	0.03	-56.00	827.00	5900	20231023	-26.86	3610	20240805	19.53	4940	-12.65	20240327	3610	19.53	20240805	5900	-26.86	20231023	3610	19.53	20240805	0.08	N	041960	100	70 억		3427696	N	N	0	N	00	N
71	20241021	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	20	2	0.47	62612515	14402	17.97	4310	4390	4280	5570	3005	4290	4347.49	4.85	0	-4554	4403	4346	4303	4246	4203	4325	4225	71	1280	100	2910	5	1	70622233	3044	-76.96	5.21	12	0.02	-56.00	827.00	5900	20231023	-26.95	3610	20240805	19.39	4940	-12.75	20240327	3610	19.39	20240805	5900	-26.95	20231023	3610	19.39	20240805	0.08	N	041960	100	70 억		3427696	N	N	0	N	00	N
72	20241021	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	55	2	1.28	17289250	3955	4.93	4310	4390	4310	5570	3005	4290	4371.49	4.85	0	-859	4403	4346	4303	4246	4203	4325	4225	71	1280	100	2910	5	1	70622233	3069	-77.59	5.25	12	0.01	-56.00	827.00	5900	20231023	-26.36	3610	20240805	20.36	4940	-12.04	20240327	3610	20.36	20240805	5900	-26.36	20231023	3610	20.36	20240805	0.08	N	041960	100	70 억		3427696	N	N	0	N	00	N
73	20241018	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	-30	5	-0.69	345255655	80153	74.73	4320	4360	4260	5610	3025	4320	4307.46	4.85	0	-8800	4440	4380	4320	4260	4200	4410	4290	71	1290	100	2930	5	1	70622233	3030	-76.61	5.19	12	0.11	-56.00	827.00	5900	20231023	-27.29	3610	20240805	18.84	4940	-13.16	20240327	3610	18.84	20240805	5900	-27.29	20231023	3610	18.84	20240805	0.08	N	041960	100	70 억		3425859	N	N	0	N	00	N
74	20241018	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	10	2	0.23	326558745	75818	70.68	4320	4360	4260	5610	3025	4320	4307.14	4.85	0	-9368	4440	4380	4320	4260	4200	4410	4290	71	1290	100	2930	5	1	70622233	3058	-77.32	5.24	12	0.11	-56.00	827.00	5900	20231023	-26.61	3610	20240805	19.94	4940	-12.35	20240327	3610	19.94	20240805	5900	-26.61	20231023	3610	19.94	20240805	0.08	N	041960	100	70 억		3425859	N	N	0	N	00	N
75	20241018	140515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-25	5	-0.58	257460845	59813	55.76	4320	4360	4260	5610	3025	4320	4304.43	4.85	0	-16312	4440	4380	4320	4260	4200	4410	4290	71	1290	100	2930	5	1	70622233	3033	-76.70	5.19	12	0.08	-56.00	827.00	5900	20231023	-27.20	3610	20240805	18.98	4940	-13.06	20240327	3610	18.98	20240805	5900	-27.20	20231023	3610	18.98	20240805	0.08	N	041960	100	70 억		3425859	N	N	0	N	00	N
76	20241018	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	0	3	0.00	237064185	55061	51.33	4320	4360	4260	5610	3025	4320	4305.48	4.85	0	-17455	4440	4380	4320	4260	4200	4410	4290	71	1290	100	2930	5	1	70622233	3051	-77.14	5.22	12	0.08	-56.00	827.00	5900	20231023	-26.78	3610	20240805	19.67	4940	-12.55	20240327	3610	19.67	20240805	5900	-26.78	20231023	3610	19.67	20240805	0.08	N	041960	100	70 억		3425859	N	N	0	N	00	N
77	20241018	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-5	5	-0.12	229331430	53269	49.66	4320	4360	4260	5610	3025	4320	4305.16	4.85	0	-17080	4440	4380	4320	4260	4200	4410	4290	71	1290	100	2930	5	1	70622233	3047	-77.05	5.22	12	0.08	-56.00	827.00	5900	20231023	-26.86	3610	20240805	19.53	4940	-12.65	20240327	3610	19.53	20240805	5900	-26.86	20231023	3610	19.53	20240805	0.08	N	041960	100	70 억		3425859	N	N	0	N	00	N
78	20241018	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-55	5	-1.27	131201595	30584	28.51	4320	4360	4260	5610	3025	4320	4289.88	4.85	0	-3625	4440	4380	4320	4260	4200	4410	4290	71	1290	100	2930	5	1	70622233	3012	-76.16	5.16	12	0.04	-56.00	827.00	5900	20231023	-27.71	3610	20240805	18.14	4940	-13.66	20240327	3610	18.14	20240805	5900	-27.71	20231023	3610	18.14	20240805	0.08	N	041960	100	70 억		3425859	N	N	0	N	00	N
79	20241018	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-35	5	-0.81	62041310	14471	13.49	4320	4360	4265	5610	3025	4320	4287.29	4.85	0	-2646	4440	4380	4320	4260	4200	4410	4290	71	1290	100	2930	5	1	70622233	3026	-76.52	5.18	12	0.02	-56.00	827.00	5900	20231023	-27.37	3610	20240805	18.70	4940	-13.26	20240327	3610	18.70	20240805	5900	-27.37	20231023	3610	18.70	20240805	0.08	N	041960	100	70 억		3425859	N	N	0	N	00	N
80	20241018	090502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	5	2	0.12	1642545	380	0.35	4320	4360	4320	5610	3025	4320	4322.49	4.85	0	-99	4440	4380	4320	4260	4200	4410	4290	71	1290	100	2930	5	1	70622233	3054	-77.23	5.23	12	0.00	-56.00	827.00	5900	20231023	-26.69	3610	20240805	19.81	4940	-12.45	20240327	3610	19.81	20240805	5900	-26.69	20231023	3610	19.81	20240805	0.08	N	041960	100	70 억		3425859	N	N	0	N	00	N
81	20241017	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	20	2	0.47	463746110	107248	62.49	4285	4380	4260	5590	3010	4300	4324.09	4.81	0	28224	4483	4391	4273	4181	4063	4437	4227	71	1290	100	2920	5	1	70622233	3051	-77.14	5.22	12	0.15	-56.00	827.00	5900	20231023	-26.78	3610	20240805	19.67	4940	-12.55	20240327	3610	19.67	20240805	5900	-26.78	20231023	3610	19.67	20240805	0.08	N	041960	100	70 억		3399234	N	N	100	N	00	N
82	20241017	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	45	2	1.05	448344710	103684	60.41	4285	4380	4260	5590	3010	4300	4324.17	4.81	0	27955	4483	4391	4273	4181	4063	4437	4227	71	1290	100	2920	5	1	70622233	3069	-77.59	5.25	12	0.15	-56.00	827.00	5900	20231023	-26.36	3610	20240805	20.36	4940	-12.04	20240327	3610	20.36	20240805	5900	-26.36	20231023	3610	20.36	20240805	0.08	N	041960	100	70 억		3399234	N	N	100	N	00	N
83	20241017	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	45	2	1.05	422631495	97768	56.96	4285	4380	4260	5590	3010	4300	4322.83	4.81	0	28535	4483	4391	4273	4181	4063	4437	4227	71	1290	100	2920	5	1	70622233	3069	-77.59	5.25	12	0.14	-56.00	827.00	5900	20231023	-26.36	3610	20240805	20.36	4940	-12.04	20240327	3610	20.36	20240805	5900	-26.36	20231023	3610	20.36	20240805	0.08	N	041960	100	70 억		3399234	N	N	100	N	00	N
84	20241017	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	50	2	1.16	345096085	79937	46.57	4285	4380	4260	5590	3010	4300	4317.13	4.81	0	27783	4483	4391	4273	4181	4063	4437	4227	71	1290	100	2920	5	1	70622233	3072	-77.68	5.26	12	0.11	-56.00	827.00	5900	20231023	-26.27	3610	20240805	20.50	4940	-11.94	20240327	3610	20.50	20240805	5900	-26.27	20231023	3610	20.50	20240805	0.08	N	041960	100	70 억		3399234	N	N	100	N	00	N
85	20241017	120502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	50	2	1.16	301200110	69836	40.69	4285	4380	4260	5590	3010	4300	4312.99	4.81	0	29826	4483	4391	4273	4181	4063	4437	4227	71	1290	100	2920	5	1	70622233	3072	-77.68	5.26	12	0.10	-56.00	827.00	5900	20231023	-26.27	3610	20240805	20.50	4940	-11.94	20240327	3610	20.50	20240805	5900	-26.27	20231023	3610	20.50	20240805	0.08	N	041960	100	70 억		3399234	N	N	100	N	00	N
86	20241017	110502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	70	2	1.63	257987370	59927	34.92	4285	4375	4260	5590	3010	4300	4305.04	4.81	0	32172	4483	4391	4273	4181	4063	4437	4227	71	1290	100	2920	5	1	70622233	3086	-78.04	5.28	12	0.08	-56.00	827.00	5900	20231023	-25.93	3610	20240805	21.05	4940	-11.54	20240327	3610	21.05	20240805	5900	-25.93	20231023	3610	21.05	20240805	0.08	N	041960	100	70 억		3399234	N	N	100	N	00	N
87	20241017	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-15	5	-0.35	62925050	14675	8.55	4285	4320	4260	5590	3010	4300	4287.81	4.81	0	1056	4483	4391	4273	4181	4063	4437	4227	71	1290	100	2920	5	1	70622233	3026	-76.52	5.18	12	0.02	-56.00	827.00	5900	20231023	-27.37	3610	20240805	18.70	4940	-13.26	20240327	3610	18.70	20240805	5900	-27.37	20231023	3610	18.70	20240805	0.08	N	041960	100	70 억		3399234	N	N	100	N	00	N
88	20241017	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	10	2	0.23	24772130	5798	3.38	4285	4310	4260	5590	3010	4300	4271.93	4.81	0	1047	4483	4391	4273	4181	4063	4437	4227	71	1290	100	2920	5	1	70622233	3044	-76.96	5.21	12	0.01	-56.00	827.00	5900	20231023	-26.95	3610	20240805	19.39	4940	-12.75	20240327	3610	19.39	20240805	5900	-26.95	20231023	3610	19.39	20240805	0.08	N	041960	100	70 억		3399234	N	N	100	N	00	N
89	20241016	160458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	130	2	3.12	719809950	167536	251.51	4195	4365	4155	5420	2920	4170	4296.53	4.82	0	3278	4276	4222	4161	4107	4046	4227	4112	71	1250	100	2830	5	1	70622233	3037	-76.79	5.20	12	0.24	-56.00	827.00	5900	20231023	-27.12	3610	20240805	19.11	4940	-12.96	20240327	3610	19.11	20240805	5900	-27.12	20231023	3610	19.11	20240805	0.08	N	041960	100	70 억		3401758	N	N	100	N	00	N
90	20241016	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	145	2	3.48	679987705	158288	237.62	4195	4365	4155	5420	2920	4170	4295.98	4.82	0	-1638	4276	4222	4161	4107	4046	4227	4112	71	1250	100	2830	5	1	70622233	3047	-77.05	5.22	12	0.22	-56.00	827.00	5900	20231023	-26.86	3610	20240805	19.53	4940	-12.65	20240327	3610	19.53	20240805	5900	-26.86	20231023	3610	19.53	20240805	0.08	N	041960	100	70 억		3401758	N	N	1894	N	00	N
91	20241016	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	140	2	3.36	607266630	141383	212.25	4195	4365	4155	5420	2920	4170	4295.29	4.82	0	5207	4276	4222	4161	4107	4046	4227	4112	71	1250	100	2830	5	1	70622233	3044	-76.96	5.21	12	0.20	-56.00	827.00	5900	20231023	-26.95	3610	20240805	19.39	4940	-12.75	20240327	3610	19.39	20240805	5900	-26.95	20231023	3610	19.39	20240805	0.08	N	041960	100	70 억		3401758	N	N	1894	N	00	N
92	20241016	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	110	2	2.64	561421330	130702	196.21	4195	4365	4155	5420	2920	4170	4295.54	4.82	0	3276	4276	4222	4161	4107	4046	4227	4112	71	1250	100	2830	5	1	70622233	3023	-76.43	5.18	12	0.19	-56.00	827.00	5900	20231023	-27.46	3610	20240805	18.56	4940	-13.36	20240327	3610	18.56	20240805	5900	-27.46	20231023	3610	18.56	20240805	0.08	N	041960	100	70 억		3401758	N	N	1894	N	00	N
93	20241016	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	145	2	3.48	540413750	125795	188.84	4195	4365	4155	5420	2920	4170	4296.10	4.82	0	2199	4276	4222	4161	4107	4046	4227	4112	71	1250	100	2830	5	1	70622233	3047	-77.05	5.22	12	0.18	-56.00	827.00	5900	20231023	-26.86	3610	20240805	19.53	4940	-12.65	20240327	3610	19.53	20240805	5900	-26.86	20231023	3610	19.53	20240805	0.08	N	041960	100	70 억		3401758	N	N	1894	N	00	N
94	20241016	110458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	110	2	2.64	361090885	84343	126.62	4195	4365	4155	5420	2920	4170	4281.37	4.82	0	10801	4276	4222	4161	4107	4046	4227	4112	71	1250	100	2830	5	1	70622233	3023	-76.43	5.18	12	0.12	-56.00	827.00	5900	20231023	-27.46	3610	20240805	18.56	4940	-13.36	20240327	3610	18.56	20240805	5900	-27.46	20231023	3610	18.56	20240805	0.08	N	041960	100	70 억		3401758	N	N	1894	N	00	N
95	20241016	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	170	2	4.08	194349015	45696	68.60	4195	4340	4155	5420	2920	4170	4253.29	4.82	0	16615	4276	4222	4161	4107	4046	4227	4112	71	1250	100	2830	5	1	70622233	3065	-77.50	5.25	12	0.06	-56.00	827.00	5900	20231023	-26.44	3610	20240805	20.22	4940	-12.15	20240327	3610	20.22	20240805	5900	-26.44	20231023	3610	20.22	20240805	0.08	N	041960	100	70 억		3401758	N	N	1894	N	00	N
96	20241016	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	25	2	0.60	965995	231	0.35	4195	4195	4180	5420	2920	4170	4193.29	4.82	0	-20	4276	4222	4161	4107	4046	4227	4112	71	1250	100	2830	5	1	70622233	2963	-74.91	5.07	12	0.00	-56.00	827.00	5900	20231023	-28.90	3610	20240805	16.20	4940	-15.08	20240327	3610	16.20	20240805	5900	-28.90	20231023	3610	16.20	20240805	0.08	N	041960	100	70 억		3401758	N	N	1894	N	00	N
97	20241015	160455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	20	2	0.48	277831960	66613	79.84	4170	4215	4100	5390	2905	4150	4170.84	4.80	0	9724	4346	4247	4181	4082	4016	4215	4050	71	1240	100	2820	5	1	70622233	2945	-74.46	5.04	12	0.09	-56.00	827.00	5900	20231023	-29.32	3610	20240805	15.51	4940	-15.59	20240327	3610	15.51	20240805	5900	-29.32	20231023	3610	15.51	20240805	0.08	N	041960	100	70 억		3392522	N	N	1894	N	00	N
98	20241015	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	50	2	1.20	263404880	63163	75.70	4170	4215	4100	5390	2905	4150	4170.24	4.80	0	7561	4346	4247	4181	4082	4016	4215	4050	71	1240	100	2820	5	1	70622233	2966	-75.00	5.08	12	0.09	-56.00	827.00	5900	20231023	-28.81	3610	20240805	16.34	4940	-14.98	20240327	3610	16.34	20240805	5900	-28.81	20231023	3610	16.34	20240805	0.08	N	041960	100	70 억		3392522	N	N	9118	N	00	N
99	20241015	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	35	2	0.84	169441230	40773	48.87	4170	4195	4100	5390	2905	4150	4155.72	4.80	0	-785	4346	4247	4181	4082	4016	4215	4050	71	1240	100	2820	5	1	70622233	2956	-74.73	5.06	12	0.06	-56.00	827.00	5900	20231023	-29.07	3610	20240805	15.93	4940	-15.28	20240327	3610	15.93	20240805	5900	-29.07	20231023	3610	15.93	20240805	0.08	N	041960	100	70 억		3392522	N	N	9118	N	00	N
100	20241015	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-30	5	-0.72	114397800	27529	32.99	4170	4195	4100	5390	2905	4150	4155.54	4.80	0	-5009	4346	4247	4181	4082	4016	4215	4050	71	1240	100	2820	5	1	70622233	2910	-73.57	4.98	12	0.04	-56.00	827.00	5900	20231023	-30.17	3610	20240805	14.13	4940	-16.60	20240327	3610	14.13	20240805	5900	-30.17	20231023	3610	14.13	20240805	0.08	N	041960	100	70 억		3392522	N	N	9118	N	00	N
101	20241015	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-45	5	-1.08	101729895	24460	29.32	4170	4195	4105	5390	2905	4150	4159.03	4.80	0	-4121	4346	4247	4181	4082	4016	4215	4050	71	1240	100	2820	5	1	70622233	2899	-73.30	4.96	12	0.03	-56.00	827.00	5900	20231023	-30.42	3610	20240805	13.71	4940	-16.90	20240327	3610	13.71	20240805	5900	-30.42	20231023	3610	13.71	20240805	0.08	N	041960	100	70 억		3392522	N	N	9118	N	00	N
102	20241015	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	0	3	0.00	70034710	16781	20.11	4170	4195	4125	5390	2905	4150	4173.45	4.80	0	-5268	4346	4247	4181	4082	4016	4215	4050	71	1240	100	2820	5	1	70622233	2931	-74.11	5.02	12	0.02	-56.00	827.00	5900	20231023	-29.66	3610	20240805	14.96	4940	-15.99	20240327	3610	14.96	20240805	5900	-29.66	20231023	3610	14.96	20240805	0.08	N	041960	100	70 억		3392522	N	N	9118	N	00	N
103	20241015	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	20	2	0.48	61169900	14647	17.55	4170	4195	4125	5390	2905	4150	4176.28	4.80	0	-6244	4346	4247	4181	4082	4016	4215	4050	71	1240	100	2820	5	1	70622233	2945	-74.46	5.04	12	0.02	-56.00	827.00	5900	20231023	-29.32	3610	20240805	15.51	4940	-15.59	20240327	3610	15.51	20240805	5900	-29.32	20231023	3610	15.51	20240805	0.08	N	041960	100	70 억		3392522	N	N	9118	N	00	N
104	20241015	090457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	0	3	0.00	2625760	631	0.76	4170	4170	4125	5390	2905	4150	4161.27	4.80	0	-190	4346	4247	4181	4082	4016	4215	4050	71	1240	100	2820	5	1	70622233	2931	-74.11	5.02	12	0.00	-56.00	827.00	5900	20231023	-29.66	3610	20240805	14.96	4940	-15.99	20240327	3610	14.96	20240805	5900	-29.66	20231023	3610	14.96	20240805	0.08	N	041960	100	70 억		3392522	N	N	9118	N	00	N
105	20241014	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-80	5	-1.89	348871650	83429	66.66	4245	4280	4115	5490	2965	4230	4181.67	4.83	0	-17362	4316	4272	4186	4142	4056	4295	4165	71	1260	100	2870	5	1	70622233	2931	-74.11	5.02	12	0.12	-56.00	827.00	5900	20231023	-29.66	3610	20240805	14.96	4940	-15.99	20240327	3610	14.96	20240805	5900	-29.66	20231023	3610	14.96	20240805	0.09	N	041960	100	70 억		3409775	N	N	9118	N	00	N
106	20241014	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-70	5	-1.65	307245575	73369	58.63	4245	4280	4130	5490	2965	4230	4187.68	4.83	0	-15724	4316	4272	4186	4142	4056	4295	4165	71	1260	100	2870	5	1	70622233	2938	-74.29	5.03	12	0.10	-56.00	827.00	5900	20231023	-29.49	3610	20240805	15.24	4940	-15.79	20240327	3610	15.24	20240805	5900	-29.49	20231023	3610	15.24	20240805	0.09	N	041960	100	70 억		3409775	N	N	16999	N	00	N
107	20241014	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-95	5	-2.25	295802290	70614	56.42	4245	4280	4130	5490	2965	4230	4189.00	4.83	0	-14410	4316	4272	4186	4142	4056	4295	4165	71	1260	100	2870	5	1	70622233	2920	-73.84	5.00	12	0.10	-56.00	827.00	5900	20231023	-29.92	3610	20240805	14.54	4940	-16.30	20240327	3610	14.54	20240805	5900	-29.92	20231023	3610	14.54	20240805	0.09	N	041960	100	70 억		3409775	N	N	16999	N	00	N
108	20241014	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-75	5	-1.77	271714695	64794	51.77	4245	4280	4135	5490	2965	4230	4193.52	4.83	0	-12170	4316	4272	4186	4142	4056	4295	4165	71	1260	100	2870	5	1	70622233	2934	-74.20	5.02	12	0.09	-56.00	827.00	5900	20231023	-29.58	3610	20240805	15.10	4940	-15.89	20240327	3610	15.10	20240805	5900	-29.58	20231023	3610	15.10	20240805	0.09	N	041960	100	70 억		3409775	N	N	16999	N	00	N
109	20241014	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-50	5	-1.18	235889075	56178	44.89	4245	4280	4145	5490	2965	4230	4198.96	4.83	0	-10722	4316	4272	4186	4142	4056	4295	4165	71	1260	100	2870	5	1	70622233	2952	-74.64	5.05	12	0.08	-56.00	827.00	5900	20231023	-29.15	3610	20240805	15.79	4940	-15.38	20240327	3610	15.79	20240805	5900	-29.15	20231023	3610	15.79	20240805	0.09	N	041960	100	70 억		3409775	N	N	16999	N	00	N
110	20241014	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-80	5	-1.89	211687975	50353	40.24	4245	4280	4150	5490	2965	4230	4204.08	4.83	0	-10200	4316	4272	4186	4142	4056	4295	4165	71	1260	100	2870	5	1	70622233	2931	-74.11	5.02	12	0.07	-56.00	827.00	5900	20231023	-29.66	3610	20240805	14.96	4940	-15.99	20240327	3610	14.96	20240805	5900	-29.66	20231023	3610	14.96	20240805	0.09	N	041960	100	70 억		3409775	N	N	16999	N	00	N
111	20241014	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-15	5	-0.35	136783945	32405	25.89	4245	4280	4170	5490	2965	4230	4221.08	4.83	0	-6077	4316	4272	4186	4142	4056	4295	4165	71	1260	100	2870	5	1	70622233	2977	-75.27	5.10	12	0.05	-56.00	827.00	5900	20231023	-28.56	3610	20240805	16.76	4940	-14.68	20240327	3610	16.76	20240805	5900	-28.56	20231023	3610	16.76	20240805	0.09	N	041960	100	70 억		3409775	N	N	16999	N	00	N
112	20241014	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	40	2	0.95	41646345	9804	7.83	4245	4280	4200	5490	2965	4230	4247.89	4.83	0	-5397	4316	4272	4186	4142	4056	4295	4165	71	1260	100	2870	5	1	70622233	3016	-76.25	5.16	12	0.01	-56.00	827.00	5900	20231023	-27.63	3610	20240805	18.28	4940	-13.56	20240327	3610	18.28	20240805	5900	-27.63	20231023	3610	18.28	20240805	0.09	N	041960	100	70 억		3409775	N	N	16999	N	00	N
113	20241011	160442	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	130	2	3.17	523065325	124924	169.60	4100	4230	4100	5330	2870	4100	4186.98	4.83	0	51920	4183	4141	4078	4036	3973	4162	4057	71	1230	100	2780	5	1	70622233	2987	-75.54	5.11	12	0.18	-56.00	827.00	5900	20231023	-28.31	3610	20240805	17.17	4940	-14.37	20240327	3610	17.17	20240805	5900	-28.31	20231023	3610	17.17	20240805	0.09	N	041960	100	70 억		3408639	N	N	16999	N	00	N
114	20241011	150448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	85	2	2.07	295679905	70982	96.36	4100	4200	4100	5330	2870	4100	4165.56	4.83	0	18006	4183	4141	4078	4036	3973	4162	4057	71	1230	100	2780	5	1	70622233	2956	-74.73	5.06	12	0.10	-56.00	827.00	5900	20231023	-29.07	3610	20240805	15.93	4940	-15.28	20240327	3610	15.93	20240805	5900	-29.07	20231023	3610	15.93	20240805	0.09	N	041960	100	70 억		3408639	N	N	3	N	00	N
115	20241011	140449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	75	2	1.83	221418665	53154	72.16	4100	4200	4100	5330	2870	4100	4165.61	4.83	0	10785	4183	4141	4078	4036	3973	4162	4057	71	1230	100	2780	5	1	70622233	2948	-74.55	5.05	12	0.08	-56.00	827.00	5900	20231023	-29.24	3610	20240805	15.65	4940	-15.49	20240327	3610	15.65	20240805	5900	-29.24	20231023	3610	15.65	20240805	0.09	N	041960	100	70 억		3408639	N	N	3	N	00	N
116	20241011	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	85	2	2.07	210257685	50482	68.53	4100	4200	4100	5330	2870	4100	4165.00	4.83	0	10866	4183	4141	4078	4036	3973	4162	4057	71	1230	100	2780	5	1	70622233	2956	-74.73	5.06	12	0.07	-56.00	827.00	5900	20231023	-29.07	3610	20240805	15.93	4940	-15.28	20240327	3610	15.93	20240805	5900	-29.07	20231023	3610	15.93	20240805	0.09	N	041960	100	70 억		3408639	N	N	3	N	00	N
117	20241011	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	90	2	2.20	167454440	40265	54.66	4100	4195	4100	5330	2870	4100	4158.81	4.83	0	8396	4183	4141	4078	4036	3973	4162	4057	71	1230	100	2780	5	1	70622233	2959	-74.82	5.07	12	0.06	-56.00	827.00	5900	20231023	-28.98	3610	20240805	16.07	4940	-15.18	20240327	3610	16.07	20240805	5900	-28.98	20231023	3610	16.07	20240805	0.09	N	041960	100	70 억		3408639	N	N	3	N	00	N
118	20241011	110446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	60	2	1.46	100298910	24195	32.85	4100	4165	4100	5330	2870	4100	4145.44	4.83	0	6482	4183	4141	4078	4036	3973	4162	4057	71	1230	100	2780	5	1	70622233	2938	-74.29	5.03	12	0.03	-56.00	827.00	5900	20231023	-29.49	3610	20240805	15.24	4940	-15.79	20240327	3610	15.24	20240805	5900	-29.49	20231023	3610	15.24	20240805	0.09	N	041960	100	70 억		3408639	N	N	3	N	00	N
119	20241011	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	60	2	1.46	76651980	18507	25.12	4100	4165	4100	5330	2870	4100	4141.78	4.83	0	4545	4183	4141	4078	4036	3973	4162	4057	71	1230	100	2780	5	1	70622233	2938	-74.29	5.03	12	0.03	-56.00	827.00	5900	20231023	-29.49	3610	20240805	15.24	4940	-15.79	20240327	3610	15.24	20240805	5900	-29.49	20231023	3610	15.24	20240805	0.09	N	041960	100	70 억		3408639	N	N	3	N	00	N
120	20241011	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	20	2	0.49	1145065	279	0.38	4100	4120	4100	5330	2870	4100	4104.18	4.83	0	-133	4183	4141	4078	4036	3973	4162	4057	71	1230	100	2780	5	1	70622233	2910	-73.57	4.98	12	0.00	-56.00	827.00	5900	20231023	-30.17	3610	20240805	14.13	4940	-16.60	20240327	3610	14.13	20240805	5900	-30.17	20231023	3610	14.13	20240805	0.09	N	041960	100	70 억		3408639	N	N	3	N	00	N
121	20241010	160458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	75	2	1.86	298749600	73430	253.54	4045	4120	4015	5230	2820	4025	4068.49	4.80	0	17162	4055	4040	4015	4000	3975	4047	4007	71	1205	100	2730	5	1	70622233	2896	-73.21	4.96	12	0.10	-56.00	827.00	5900	20231023	-30.51	3610	20240805	13.57	4940	-17.00	20240327	3610	13.57	20240805	5900	-30.51	20231023	3610	13.57	20240805	0.09	N	041960	100	70 억		3390209	N	N	3	N	00	N
122	20241010	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	85	2	2.11	273567965	67287	232.33	4045	4120	4015	5230	2820	4025	4065.69	4.80	0	16175	4055	4040	4015	4000	3975	4047	4007	71	1205	100	2730	5	1	70622233	2903	-73.39	4.97	12	0.10	-56.00	827.00	5900	20231023	-30.34	3610	20240805	13.85	4940	-16.80	20240327	3610	13.85	20240805	5900	-30.34	20231023	3610	13.85	20240805	0.09	N	041960	100	70 억		3390209	N	N	9	N	00	N
123	20241010	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	70	2	1.74	206109515	50855	175.59	4045	4100	4015	5230	2820	4025	4052.89	4.80	0	8218	4055	4040	4015	4000	3975	4047	4007	71	1205	100	2730	5	1	70622233	2892	-73.12	4.95	12	0.07	-56.00	827.00	5900	20231023	-30.59	3610	20240805	13.43	4940	-17.11	20240327	3610	13.43	20240805	5900	-30.59	20231023	3610	13.43	20240805	0.09	N	041960	100	70 억		3390209	N	N	9	N	00	N
124	20241010	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	20	2	0.50	137672485	34067	117.63	4045	4070	4015	5230	2820	4025	4041.23	4.80	0	3867	4055	4040	4015	4000	3975	4047	4007	71	1205	100	2730	5	1	70622233	2857	-72.23	4.89	12	0.05	-56.00	827.00	5900	20231023	-31.44	3610	20240805	12.05	4940	-18.12	20240327	3610	12.05	20240805	5900	-31.44	20231023	3610	12.05	20240805	0.09	N	041960	100	70 억		3390209	N	N	9	N	00	N
125	20241010	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	25	2	0.62	124621475	30846	106.51	4045	4070	4015	5230	2820	4025	4040.12	4.80	0	2966	4055	4040	4015	4000	3975	4047	4007	71	1205	100	2730	5	1	70622233	2860	-72.32	4.90	12	0.04	-56.00	827.00	5900	20231023	-31.36	3610	20240805	12.19	4940	-18.02	20240327	3610	12.19	20240805	5900	-31.36	20231023	3610	12.19	20240805	0.09	N	041960	100	70 억		3390209	N	N	9	N	00	N
126	20241010	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	30	2	0.75	114538520	28362	97.93	4045	4070	4015	5230	2820	4025	4038.45	4.80	0	3073	4055	4040	4015	4000	3975	4047	4007	71	1205	100	2730	5	1	70622233	2864	-72.41	4.90	12	0.04	-56.00	827.00	5900	20231023	-31.27	3610	20240805	12.33	4940	-17.91	20240327	3610	12.33	20240805	5900	-31.27	20231023	3610	12.33	20240805	0.09	N	041960	100	70 억		3390209	N	N	9	N	00	N
127	20241010	100500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	35	2	0.87	83842560	20760	71.68	4045	4070	4025	5230	2820	4025	4038.66	4.80	0	3376	4055	4040	4015	4000	3975	4047	4007	71	1205	100	2730	5	1	70622233	2867	-72.50	4.91	12	0.03	-56.00	827.00	5900	20231023	-31.19	3610	20240805	12.47	4940	-17.81	20240327	3610	12.47	20240805	5900	-31.19	20231023	3610	12.47	20240805	0.09	N	041960	100	70 억		3390209	N	N	9	N	00	N
128	20241010	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	40	2	0.99	8255420	2039	7.04	4045	4065	4035	5230	2820	4025	4048.76	4.80	0	-801	4055	4040	4015	4000	3975	4047	4007	71	1205	100	2730	5	1	70622233	2871	-72.59	4.92	12	0.00	-56.00	827.00	5900	20231023	-31.10	3610	20240805	12.60	4940	-17.71	20240327	3610	12.60	20240805	5900	-31.10	20231023	3610	12.60	20240805	0.09	N	041960	100	70 억		3390209	N	N	9	N	00	N
129	20241008	160457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	10	2	0.25	116006930	28961	93.97	3990	4030	3990	5210	2815	4015	4005.63	4.80	0	604	4075	4045	4020	3990	3965	4032	3977	71	1195	100	2730	5	1	70622233	2843	-71.88	4.87	12	0.04	-56.00	827.00	5900	20231023	-31.78	3610	20240805	11.50	4940	-18.52	20240327	3610	11.50	20240805	5900	-31.78	20231023	3610	11.50	20240805	0.09	N	041960	100	70 억		3389635	N	N	9	N	00	N
130	20241008	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-5	5	-0.12	94289350	23555	76.43	3990	4030	3990	5210	2815	4015	4002.94	4.80	0	1749	4075	4045	4020	3990	3965	4032	3977	71	1195	100	2730	5	1	70622233	2832	-71.61	4.85	12	0.03	-56.00	827.00	5900	20231023	-32.03	3610	20240805	11.08	4940	-18.83	20240327	3610	11.08	20240805	5900	-32.03	20231023	3610	11.08	20240805	0.09	N	041960	100	70 억		3389635	N	N	6	N	00	N
131	20241008	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	0	3	0.00	80095145	20011	64.93	3990	4030	3990	5210	2815	4015	4002.56	4.80	0	1106	4075	4045	4020	3990	3965	4032	3977	71	1195	100	2730	5	1	70622233	2835	-71.70	4.85	12	0.03	-56.00	827.00	5900	20231023	-31.95	3610	20240805	11.22	4940	-18.72	20240327	3610	11.22	20240805	5900	-31.95	20231023	3610	11.22	20240805	0.09	N	041960	100	70 억		3389635	N	N	6	N	00	N
132	20241008	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-5	5	-0.12	54199440	13552	43.97	3990	4030	3990	5210	2815	4015	3999.37	4.80	0	493	4075	4045	4020	3990	3965	4032	3977	71	1195	100	2730	5	1	70622233	2832	-71.61	4.85	12	0.02	-56.00	827.00	5900	20231023	-32.03	3610	20240805	11.08	4940	-18.83	20240327	3610	11.08	20240805	5900	-32.03	20231023	3610	11.08	20240805	0.09	N	041960	100	70 억		3389635	N	N	6	N	00	N
133	20241008	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	0	3	0.00	52278985	13071	42.41	3990	4030	3990	5210	2815	4015	3999.62	4.80	0	496	4075	4045	4020	3990	3965	4032	3977	71	1195	100	2730	5	1	70622233	2835	-71.70	4.85	12	0.02	-56.00	827.00	5900	20231023	-31.95	3610	20240805	11.22	4940	-18.72	20240327	3610	11.22	20240805	5900	-31.95	20231023	3610	11.22	20240805	0.09	N	041960	100	70 억		3389635	N	N	6	N	00	N
134	20241008	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	0	3	0.00	24096355	6019	19.53	3990	4030	3990	5210	2815	4015	4003.38	4.80	0	-535	4075	4045	4020	3990	3965	4032	3977	71	1195	100	2730	5	1	70622233	2835	-71.70	4.85	12	0.01	-56.00	827.00	5900	20231023	-31.95	3610	20240805	11.22	4940	-18.72	20240327	3610	11.22	20240805	5900	-31.95	20231023	3610	11.22	20240805	0.09	N	041960	100	70 억		3389635	N	N	6	N	00	N
135	20241008	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-10	5	-0.25	15308730	3823	12.41	3990	4030	3990	5210	2815	4015	4004.38	4.80	0	-516	4075	4045	4020	3990	3965	4032	3977	71	1195	100	2730	5	1	70622233	2828	-71.52	4.84	12	0.01	-56.00	827.00	5900	20231023	-32.12	3610	20240805	10.94	4940	-18.93	20240327	3610	10.94	20240805	5900	-32.12	20231023	3610	10.94	20240805	0.09	N	041960	100	70 억		3389635	N	N	6	N	00	N
136	20241008	090457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	15	2	0.37	3906315	979	3.18	3990	4030	3990	5210	2815	4015	3990.11	4.80	0	-126	4075	4045	4020	3990	3965	4032	3977	71	1195	100	2730	5	1	70622233	2846	-71.96	4.87	12	0.00	-56.00	827.00	5900	20231023	-31.69	3610	20240805	11.63	4940	-18.42	20240327	3610	11.63	20240805	5900	-31.69	20231023	3610	11.63	20240805	0.09	N	041960	100	70 억		3389635	N	N	6	N	00	N
137	20241007	160455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-5	5	-0.12	123286320	30709	86.44	4050	4050	3995	5220	2815	4020	4014.66	4.80	0	-3087	4090	4055	4020	3985	3950	4037	3967	71	1200	100	2730	5	1	70622233	2835	-71.70	4.85	12	0.04	-56.00	827.00	5900	20231023	-31.95	3610	20240805	11.22	4940	-18.72	20240327	3610	11.22	20240805	5900	-31.95	20231023	3610	11.22	20240805	0.09	N	041960	100	70 억		3392748	N	N	6	N	00	N
138	20241007	150442	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-5	5	-0.12	98973625	24649	69.38	4050	4050	3995	5220	2815	4020	4015.32	4.80	0	-2197	4090	4055	4020	3985	3950	4037	3967	71	1200	100	2730	5	1	70622233	2835	-71.70	4.85	12	0.03	-56.00	827.00	5900	20231023	-31.95	3610	20240805	11.22	4940	-18.72	20240327	3610	11.22	20240805	5900	-31.95	20231023	3610	11.22	20240805	0.09	N	041960	100	70 억		3392748	N	N	0	N	00	N
139	20241007	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	0	3	0.00	79529770	19792	55.71	4050	4050	3995	5220	2815	4020	4018.28	4.80	0	-2789	4090	4055	4020	3985	3950	4037	3967	71	1200	100	2730	5	1	70622233	2839	-71.79	4.86	12	0.03	-56.00	827.00	5900	20231023	-31.86	3610	20240805	11.36	4940	-18.62	20240327	3610	11.36	20240805	5900	-31.86	20231023	3610	11.36	20240805	0.09	N	041960	100	70 억		3392748	N	N	0	N	00	N
140	20241007	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-5	5	-0.12	57876380	14383	40.49	4050	4050	4000	5220	2815	4020	4023.94	4.80	0	-3763	4090	4055	4020	3985	3950	4037	3967	71	1200	100	2730	5	1	70622233	2835	-71.70	4.85	12	0.02	-56.00	827.00	5900	20231023	-31.95	3610	20240805	11.22	4940	-18.72	20240327	3610	11.22	20240805	5900	-31.95	20231023	3610	11.22	20240805	0.09	N	041960	100	70 억		3392748	N	N	0	N	00	N
141	20241007	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-15	5	-0.37	51218595	12726	35.82	4050	4050	4000	5220	2815	4020	4024.72	4.80	0	-3772	4090	4055	4020	3985	3950	4037	3967	71	1200	100	2730	5	1	70622233	2828	-71.52	4.84	12	0.02	-56.00	827.00	5900	20231023	-32.12	3610	20240805	10.94	4940	-18.93	20240327	3610	10.94	20240805	5900	-32.12	20231023	3610	10.94	20240805	0.09	N	041960	100	70 억		3392748	N	N	0	N	00	N
142	20241007	110441	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-15	5	-0.37	42155300	10462	29.45	4050	4050	4000	5220	2815	4020	4029.37	4.80	0	-3839	4090	4055	4020	3985	3950	4037	3967	71	1200	100	2730	5	1	70622233	2828	-71.52	4.84	12	0.01	-56.00	827.00	5900	20231023	-32.12	3610	20240805	10.94	4940	-18.93	20240327	3610	10.94	20240805	5900	-32.12	20231023	3610	10.94	20240805	0.09	N	041960	100	70 억		3392748	N	N	0	N	00	N
143	20241007	100440	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	0	3	0.00	38581265	9571	26.94	4050	4050	4000	5220	2815	4020	4031.06	4.80	0	-3357	4090	4055	4020	3985	3950	4037	3967	71	1200	100	2730	5	1	70622233	2839	-71.79	4.86	12	0.01	-56.00	827.00	5900	20231023	-31.86	3610	20240805	11.36	4940	-18.62	20240327	3610	11.36	20240805	5900	-31.86	20231023	3610	11.36	20240805	0.09	N	041960	100	70 억		3392748	N	N	0	N	00	N
144	20241007	090421	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	25	2	0.62	2140810	529	1.49	4050	4050	4045	5220	2815	4020	4046.90	4.80	0	-358	4090	4055	4020	3985	3950	4037	3967	71	1200	100	2730	5	1	70622233	2857	-72.23	4.89	12	0.00	-56.00	827.00	5900	20231023	-31.44	3610	20240805	12.05	4940	-18.12	20240327	3610	12.05	20240805	5900	-31.44	20231023	3610	12.05	20240805	0.09	N	041960	100	70 억		3392748	N	N	0	N	00	N
145	20241004	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	20	2	0.50	141137255	35126	92.45	4040	4055	3985	5200	2800	4000	4017.96	4.80	0	1740	4073	4036	4013	3976	3953	4030	3970	71	1200	100	2720	5	1	70622233	2839	-71.79	4.86	12	0.05	-56.00	827.00	5900	20231023	-31.86	3610	20240805	11.36	4940	-18.62	20240327	3610	11.36	20240805	5900	-31.86	20231023	3610	11.36	20240805	0.08	N	041960	100	70 억		3391009	N	N	3	N	00	N
146	20241004	150430	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	15	2	0.38	112804585	28059	73.85	4040	4055	3985	5200	2800	4000	4020.26	4.80	0	754	4073	4036	4013	3976	3953	4030	3970	71	1200	100	2720	5	1	70622233	2835	-71.70	4.85	12	0.04	-56.00	827.00	5900	20231023	-31.95	3610	20240805	11.22	4940	-18.72	20240327	3610	11.22	20240805	5900	-31.95	20231023	3610	11.22	20240805	0.08	N	041960	100	70 억		3391009	N	N	3	N	00	N
147	20241004	140431	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	10	2	0.25	80960810	20133	52.99	4040	4055	3985	5200	2800	4000	4021.30	4.80	0	570	4073	4036	4013	3976	3953	4030	3970	71	1200	100	2720	5	1	70622233	2832	-71.61	4.85	12	0.03	-56.00	827.00	5900	20231023	-32.03	3610	20240805	11.08	4940	-18.83	20240327	3610	11.08	20240805	5900	-32.03	20231023	3610	11.08	20240805	0.08	N	041960	100	70 억		3391009	N	N	3	N	00	N
148	20241004	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	40	2	1.00	77346415	19229	50.61	4040	4055	3990	5200	2800	4000	4022.38	4.80	0	-9	4073	4036	4013	3976	3953	4030	3970	71	1200	100	2720	5	1	70622233	2853	-72.14	4.89	12	0.03	-56.00	827.00	5900	20231023	-31.53	3610	20240805	11.91	4940	-18.22	20240327	3610	11.91	20240805	5900	-31.53	20231023	3610	11.91	20240805	0.08	N	041960	100	70 억		3391009	N	N	3	N	00	N
149	20241004	120429	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	20	2	0.50	48563740	12049	31.71	4040	4055	4005	5200	2800	4000	4030.52	4.80	0	1030	4073	4036	4013	3976	3953	4030	3970	71	1200	100	2720	5	1	70622233	2839	-71.79	4.86	12	0.02	-56.00	827.00	5900	20231023	-31.86	3610	20240805	11.36	4940	-18.62	20240327	3610	11.36	20240805	5900	-31.86	20231023	3610	11.36	20240805	0.08	N	041960	100	70 억		3391009	N	N	3	N	00	N
150	20241004	110429	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	45	2	1.12	28098180	6964	18.33	4040	4055	4005	5200	2800	4000	4034.78	4.80	0	123	4073	4036	4013	3976	3953	4030	3970	71	1200	100	2720	5	1	70622233	2857	-72.23	4.89	12	0.01	-56.00	827.00	5900	20231023	-31.44	3610	20240805	12.05	4940	-18.12	20240327	3610	12.05	20240805	5900	-31.44	20231023	3610	12.05	20240805	0.08	N	041960	100	70 억		3391009	N	N	3	N	00	N
151	20241004	100425	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	25	2	0.62	15927350	3949	10.39	4040	4055	4005	5200	2800	4000	4033.26	4.80	0	-1282	4073	4036	4013	3976	3953	4030	3970	71	1200	100	2720	5	1	70622233	2843	-71.88	4.87	12	0.01	-56.00	827.00	5900	20231023	-31.78	3610	20240805	11.50	4940	-18.52	20240327	3610	11.50	20240805	5900	-31.78	20231023	3610	11.50	20240805	0.08	N	041960	100	70 억		3391009	N	N	3	N	00	N
152	20241004	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	45	2	1.12	440770	109	0.29	4040	4045	4040	5200	2800	4000	4043.76	4.80	0	-1	4073	4036	4013	3976	3953	4030	3970	71	1200	100	2720	5	1	70622233	2857	-72.23	4.89	12	0.00	-56.00	827.00	5900	20231023	-31.44	3610	20240805	12.05	4940	-18.12	20240327	3610	12.05	20240805	5900	-31.44	20231023	3610	12.05	20240805	0.08	N	041960	100	70 억		3391009	N	N	3	N	00	N
153	20241002	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-50	5	-1.23	152594470	37994	104.30	4000	4050	3990	5260	2835	4050	4016.31	4.80	0	-816	4120	4085	4045	4010	3970	4065	3990	71	1210	100	2750	5	1	70622233	2825	-71.43	4.84	12	0.05	-56.00	827.00	5900	20231023	-32.20	3610	20240805	10.80	4940	-19.03	20240327	3610	10.80	20240805	5900	-32.20	20231023	3610	10.80	20240805	0.08	N	041960	100	70 억		3391852	N	N	3	N	00	N
154	20241002	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-5	5	-0.12	128770250	32042	87.96	4000	4050	3990	5260	2835	4050	4018.80	4.80	0	1264	4120	4085	4045	4010	3970	4065	3990	71	1210	100	2750	5	1	70622233	2857	-72.23	4.89	12	0.05	-56.00	827.00	5900	20231023	-31.44	3610	20240805	12.05	4940	-18.12	20240327	3610	12.05	20240805	5900	-31.44	20231023	3610	12.05	20240805	0.08	N	041960	100	70 억		3391852	N	N	7	N	00	N
155	20241002	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-10	5	-0.25	89241550	22271	61.14	4000	4050	3990	5260	2835	4050	4007.07	4.80	0	2427	4120	4085	4045	4010	3970	4065	3990	71	1210	100	2750	5	1	70622233	2853	-72.14	4.89	12	0.03	-56.00	827.00	5900	20231023	-31.53	3610	20240805	11.91	4940	-18.22	20240327	3610	11.91	20240805	5900	-31.53	20231023	3610	11.91	20240805	0.08	N	041960	100	70 억		3391852	N	N	7	N	00	N
156	20241002	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-30	5	-0.74	81959975	20459	56.16	4000	4045	3990	5260	2835	4050	4006.06	4.80	0	2097	4120	4085	4045	4010	3970	4065	3990	71	1210	100	2750	5	1	70622233	2839	-71.79	4.86	12	0.03	-56.00	827.00	5900	20231023	-31.86	3610	20240805	11.36	4940	-18.62	20240327	3610	11.36	20240805	5900	-31.86	20231023	3610	11.36	20240805	0.08	N	041960	100	70 억		3391852	N	N	7	N	00	N
157	20241002	120424	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-30	5	-0.74	60367970	15073	41.38	4000	4045	3990	5260	2835	4050	4005.04	4.80	0	-105	4120	4085	4045	4010	3970	4065	3990	71	1210	100	2750	5	1	70622233	2839	-71.79	4.86	12	0.02	-56.00	827.00	5900	20231023	-31.86	3610	20240805	11.36	4940	-18.62	20240327	3610	11.36	20240805	5900	-31.86	20231023	3610	11.36	20240805	0.08	N	041960	100	70 억		3391852	N	N	7	N	00	N
158	20241002	110420	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-45	5	-1.11	55668745	13902	38.16	4000	4045	3990	5260	2835	4050	4004.37	4.80	0	-120	4120	4085	4045	4010	3970	4065	3990	71	1210	100	2750	5	1	70622233	2828	-71.52	4.84	12	0.02	-56.00	827.00	5900	20231023	-32.12	3610	20240805	10.94	4940	-18.93	20240327	3610	10.94	20240805	5900	-32.12	20231023	3610	10.94	20240805	0.08	N	041960	100	70 억		3391852	N	N	7	N	00	N
159	20241002	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-50	5	-1.23	42228055	10546	28.95	4000	4045	3990	5260	2835	4050	4004.18	4.80	0	-973	4120	4085	4045	4010	3970	4065	3990	71	1210	100	2750	5	1	70622233	2825	-71.43	4.84	12	0.01	-56.00	827.00	5900	20231023	-32.20	3610	20240805	10.80	4940	-19.03	20240327	3610	10.80	20240805	5900	-32.20	20231023	3610	10.80	20240805	0.08	N	041960	100	70 억		3391852	N	N	7	N	00	N
160	20241002	090418	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-10	5	-0.25	8408970	2101	5.77	4000	4045	4000	5260	2835	4050	4002.37	4.80	0	-195	4120	4085	4045	4010	3970	4065	3990	71	1210	100	2750	5	1	70622233	2853	-72.14	4.89	12	0.00	-56.00	827.00	5900	20231023	-31.53	3610	20240805	11.91	4940	-18.22	20240327	3610	11.91	20240805	5900	-31.53	20231023	3610	11.91	20240805	0.08	N	041960	100	70 억		3391852	N	N	7	N	00	N