KissMeData/054670/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	160613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	80	2	1.04	568967000	72222	149.91	7840	8000	7790	10030	5410	7720	7878.18	2.77	0	-8281	7833	7776	7713	7656	7593	7805	7685	72	2310	500	4940	10	1	14354920	1120	8.92	1.00	12	0.50	874.00	7832.00	11700	20240715	-33.33	7550	20240702	3.31	11700	-33.33	20240715	7550	3.31	20240702	11700	-33.33	20240715	7550	3.31	20240702	3.65	N	054670	500	71 억		398089	N	N	0	N	00	N
3	20241031	150620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7830	110	2	1.42	515246390	65340	135.62	7840	8000	7820	10030	5410	7720	7885.62	2.77	0	-6448	7833	7776	7713	7656	7593	7805	7685	72	2310	500	4940	10	1	14354920	1124	8.96	1.00	12	0.46	874.00	7832.00	11700	20240715	-33.08	7550	20240702	3.71	11700	-33.08	20240715	7550	3.71	20240702	11700	-33.08	20240715	7550	3.71	20240702	3.65	N	054670	500	71 억		398089	N	N	0	N	00	N
4	20241031	140620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7850	130	2	1.68	495903210	62874	130.51	7840	8000	7820	10030	5410	7720	7887.25	2.77	0	-5502	7833	7776	7713	7656	7593	7805	7685	72	2310	500	4940	10	1	14354920	1127	8.98	1.00	12	0.44	874.00	7832.00	11700	20240715	-32.91	7550	20240702	3.97	11700	-32.91	20240715	7550	3.97	20240702	11700	-32.91	20240715	7550	3.97	20240702	3.65	N	054670	500	71 억		398089	N	N	0	N	00	N
5	20241031	130619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7870	150	2	1.94	486757910	61708	128.09	7840	8000	7820	10030	5410	7720	7888.08	2.77	0	-5706	7833	7776	7713	7656	7593	7805	7685	72	2310	500	4940	10	1	14354920	1130	9.00	1.00	12	0.43	874.00	7832.00	11700	20240715	-32.74	7550	20240702	4.24	11700	-32.74	20240715	7550	4.24	20240702	11700	-32.74	20240715	7550	4.24	20240702	3.65	N	054670	500	71 억		398089	N	N	0	N	00	N
6	20241031	120619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7870	150	2	1.94	464069630	58829	122.11	7840	8000	7820	10030	5410	7720	7888.45	2.77	0	-5681	7833	7776	7713	7656	7593	7805	7685	72	2310	500	4940	10	1	14354920	1130	9.00	1.00	12	0.41	874.00	7832.00	11700	20240715	-32.74	7550	20240702	4.24	11700	-32.74	20240715	7550	4.24	20240702	11700	-32.74	20240715	7550	4.24	20240702	3.65	N	054670	500	71 억		398089	N	N	0	N	00	N
7	20241031	110620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7880	160	2	2.07	393550700	49860	103.49	7840	8000	7820	10030	5410	7720	7893.11	2.77	0	-6146	7833	7776	7713	7656	7593	7805	7685	72	2310	500	4940	10	1	14354920	1131	9.02	1.01	12	0.35	874.00	7832.00	11700	20240715	-32.65	7550	20240702	4.37	11700	-32.65	20240715	7550	4.37	20240702	11700	-32.65	20240715	7550	4.37	20240702	3.65	N	054670	500	71 억		398089	N	N	0	N	00	N
8	20241031	100619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7910	190	2	2.46	336573140	42630	88.49	7840	8000	7820	10030	5410	7720	7895.22	2.77	0	-5752	7833	7776	7713	7656	7593	7805	7685	72	2310	500	4940	10	1	14354920	1135	9.05	1.01	12	0.30	874.00	7832.00	11700	20240715	-32.39	7550	20240702	4.77	11700	-32.39	20240715	7550	4.77	20240702	11700	-32.39	20240715	7550	4.77	20240702	3.65	N	054670	500	71 억		398089	N	N	0	N	00	N
9	20241031	090617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7910	190	2	2.46	154831940	19558	40.60	7840	8000	7840	10030	5410	7720	7916.55	2.77	0	-2361	7833	7776	7713	7656	7593	7805	7685	72	2310	500	4940	10	1	14354920	1135	9.05	1.01	12	0.14	874.00	7832.00	11700	20240715	-32.39	7550	20240702	4.77	11700	-32.39	20240715	7550	4.77	20240702	11700	-32.39	20240715	7550	4.77	20240702	3.65	N	054670	500	71 억		398089	N	N	0	N	00	N
10	20241030	160615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	40	2	0.52	361968100	46955	106.23	7650	7770	7650	9980	5380	7680	7708.83	2.81	0	-4717	7813	7746	7673	7606	7533	7710	7570	72	2300	500	4910	10	1	14354920	1108	8.83	0.99	12	0.33	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.68	N	054670	500	71 억		402807	N	N	0	N	00	N
11	20241030	150630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	60	2	0.78	356636150	46265	104.67	7650	7770	7650	9980	5380	7680	7708.55	2.81	0	-4480	7813	7746	7673	7606	7533	7710	7570	72	2300	500	4910	10	1	14354920	1111	8.86	0.99	12	0.32	874.00	7832.00	11700	20240715	-33.85	7550	20240702	2.52	11700	-33.85	20240715	7550	2.52	20240702	11700	-33.85	20240715	7550	2.52	20240702	3.68	N	054670	500	71 억		402807	N	N	0	N	00	N
12	20241030	140621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7710	30	2	0.39	330292470	42848	96.94	7650	7770	7650	9980	5380	7680	7708.47	2.81	0	-4168	7813	7746	7673	7606	7533	7710	7570	72	2300	500	4910	10	1	14354920	1107	8.82	0.98	12	0.30	874.00	7832.00	11700	20240715	-34.10	7550	20240702	2.12	11700	-34.10	20240715	7550	2.12	20240702	11700	-34.10	20240715	7550	2.12	20240702	3.68	N	054670	500	71 억		402807	N	N	0	N	00	N
13	20241030	130621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7730	50	2	0.65	227932240	29554	66.86	7650	7770	7650	9980	5380	7680	7712.40	2.81	0	-2427	7813	7746	7673	7606	7533	7710	7570	72	2300	500	4910	10	1	14354920	1110	8.84	0.99	12	0.21	874.00	7832.00	11700	20240715	-33.93	7550	20240702	2.38	11700	-33.93	20240715	7550	2.38	20240702	11700	-33.93	20240715	7550	2.38	20240702	3.68	N	054670	500	71 억		402807	N	N	0	N	00	N
14	20241030	120629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	60	2	0.78	198328850	25724	58.20	7650	7770	7650	9980	5380	7680	7709.88	2.81	0	-619	7813	7746	7673	7606	7533	7710	7570	72	2300	500	4910	10	1	14354920	1111	8.86	0.99	12	0.18	874.00	7832.00	11700	20240715	-33.85	7550	20240702	2.52	11700	-33.85	20240715	7550	2.52	20240702	11700	-33.85	20240715	7550	2.52	20240702	3.68	N	054670	500	71 억		402807	N	N	0	N	00	N
15	20241030	110619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7760	80	2	1.04	186530370	24201	54.75	7650	7770	7650	9980	5380	7680	7707.55	2.81	0	460	7813	7746	7673	7606	7533	7710	7570	72	2300	500	4910	10	1	14354920	1114	8.88	0.99	12	0.17	874.00	7832.00	11700	20240715	-33.68	7550	20240702	2.78	11700	-33.68	20240715	7550	2.78	20240702	11700	-33.68	20240715	7550	2.78	20240702	3.68	N	054670	500	71 억		402807	N	N	0	N	00	N
16	20241030	100617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	60	2	0.78	138800950	18027	40.79	7650	7770	7650	9980	5380	7680	7699.61	2.81	0	-492	7813	7746	7673	7606	7533	7710	7570	72	2300	500	4910	10	1	14354920	1111	8.86	0.99	12	0.13	874.00	7832.00	11700	20240715	-33.85	7550	20240702	2.52	11700	-33.85	20240715	7550	2.52	20240702	11700	-33.85	20240715	7550	2.52	20240702	3.68	N	054670	500	71 억		402807	N	N	0	N	00	N
17	20241030	090620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7660	-20	5	-0.26	3024530	395	0.89	7650	7660	7650	9980	5380	7680	7657.04	2.81	0	203	7813	7746	7673	7606	7533	7710	7570	72	2300	500	4910	10	1	14354920	1100	8.76	0.98	12	0.00	874.00	7832.00	11700	20240715	-34.53	7550	20240702	1.46	11700	-34.53	20240715	7550	1.46	20240702	11700	-34.53	20240715	7550	1.46	20240702	3.68	N	054670	500	71 억		402807	N	N	0	N	00	N
18	20241029	160558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7680	-30	5	-0.39	338282860	44200	266.20	7710	7740	7600	10020	5400	7710	7653.46	2.81	0	-1012	7843	7776	7693	7626	7543	7810	7660	72	2310	500	4930	10	1	14354920	1102	8.79	0.98	12	0.31	874.00	7832.00	11700	20240715	-34.36	7550	20240702	1.72	11700	-34.36	20240715	7550	1.72	20240702	11700	-34.36	20240715	7550	1.72	20240702	3.69	N	054670	500	71 억		403524	N	N	0	N	00	N
19	20241029	150609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7690	-20	5	-0.26	293322030	38325	230.82	7710	7740	7600	10020	5400	7710	7653.54	2.81	0	-2275	7843	7776	7693	7626	7543	7810	7660	72	2310	500	4930	10	1	14354920	1104	8.80	0.98	12	0.27	874.00	7832.00	11700	20240715	-34.27	7550	20240702	1.85	11700	-34.27	20240715	7550	1.85	20240702	11700	-34.27	20240715	7550	1.85	20240702	3.69	N	054670	500	71 억		403524	N	N	0	N	00	N
20	20241029	140545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7650	-60	5	-0.78	280012790	36587	220.35	7710	7740	7600	10020	5400	7710	7653.34	2.81	0	-2405	7843	7776	7693	7626	7543	7810	7660	72	2310	500	4930	10	1	14354920	1098	8.75	0.98	12	0.25	874.00	7832.00	11700	20240715	-34.62	7550	20240702	1.32	11700	-34.62	20240715	7550	1.32	20240702	11700	-34.62	20240715	7550	1.32	20240702	3.69	N	054670	500	71 억		403524	N	N	0	N	00	N
21	20241029	130602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7650	-60	5	-0.78	265826670	34731	209.17	7710	7740	7600	10020	5400	7710	7653.87	2.81	0	-2179	7843	7776	7693	7626	7543	7810	7660	72	2310	500	4930	10	1	14354920	1098	8.75	0.98	12	0.24	874.00	7832.00	11700	20240715	-34.62	7550	20240702	1.32	11700	-34.62	20240715	7550	1.32	20240702	11700	-34.62	20240715	7550	1.32	20240702	3.69	N	054670	500	71 억		403524	N	N	0	N	00	N
22	20241029	120605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7650	-60	5	-0.78	254281050	33221	200.08	7710	7740	7600	10020	5400	7710	7654.23	2.81	0	-1393	7843	7776	7693	7626	7543	7810	7660	72	2310	500	4930	10	1	14354920	1098	8.75	0.98	12	0.23	874.00	7832.00	11700	20240715	-34.62	7550	20240702	1.32	11700	-34.62	20240715	7550	1.32	20240702	11700	-34.62	20240715	7550	1.32	20240702	3.69	N	054670	500	71 억		403524	N	N	0	N	00	N
23	20241029	110620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7650	-60	5	-0.78	188225170	24571	147.98	7710	7740	7600	10020	5400	7710	7660.46	2.81	0	-2588	7843	7776	7693	7626	7543	7810	7660	72	2310	500	4930	10	1	14354920	1098	8.75	0.98	12	0.17	874.00	7832.00	11700	20240715	-34.62	7550	20240702	1.32	11700	-34.62	20240715	7550	1.32	20240702	11700	-34.62	20240715	7550	1.32	20240702	3.69	N	054670	500	71 억		403524	N	N	0	N	00	N
24	20241029	100604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7660	-50	5	-0.65	150405710	19646	118.32	7710	7740	7600	10020	5400	7710	7655.79	2.81	0	-6	7843	7776	7693	7626	7543	7810	7660	72	2310	500	4930	10	1	14354920	1100	8.76	0.98	12	0.14	874.00	7832.00	11700	20240715	-34.53	7550	20240702	1.46	11700	-34.53	20240715	7550	1.46	20240702	11700	-34.53	20240715	7550	1.46	20240702	3.69	N	054670	500	71 억		403524	N	N	0	N	00	N
25	20241028	160557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7710	50	2	0.65	127482500	16574	51.51	7620	7760	7610	9950	5370	7660	7691.70	2.80	0	1665	7846	7752	7676	7582	7506	7715	7545	72	2290	500	4900	10	1	14354920	1107	8.82	0.98	12	0.12	874.00	7832.00	11700	20240715	-34.10	7550	20240702	2.12	11700	-34.10	20240715	7550	2.12	20240702	11700	-34.10	20240715	7550	2.12	20240702	3.72	N	054670	500	71 억		401859	N	N	0	N	00	N
26	20241028	150601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7700	40	2	0.52	121831370	15840	49.23	7620	7760	7610	9950	5370	7660	7691.37	2.80	0	1507	7846	7752	7676	7582	7506	7715	7545	72	2290	500	4900	10	1	14354920	1105	8.81	0.98	12	0.11	874.00	7832.00	11700	20240715	-34.19	7550	20240702	1.99	11700	-34.19	20240715	7550	1.99	20240702	11700	-34.19	20240715	7550	1.99	20240702	3.72	N	054670	500	71 억		401859	N	N	0	N	00	N
27	20241028	140603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7710	50	2	0.65	90425230	11752	36.53	7620	7760	7610	9950	5370	7660	7694.45	2.80	0	975	7846	7752	7676	7582	7506	7715	7545	72	2290	500	4900	10	1	14354920	1107	8.82	0.98	12	0.08	874.00	7832.00	11700	20240715	-34.10	7550	20240702	2.12	11700	-34.10	20240715	7550	2.12	20240702	11700	-34.10	20240715	7550	2.12	20240702	3.72	N	054670	500	71 억		401859	N	N	0	N	00	N
28	20241028	130600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	60	2	0.78	87490710	11371	35.34	7620	7760	7610	9950	5370	7660	7694.20	2.80	0	1003	7846	7752	7676	7582	7506	7715	7545	72	2290	500	4900	10	1	14354920	1108	8.83	0.99	12	0.08	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.72	N	054670	500	71 억		401859	N	N	0	N	00	N
29	20241028	120601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	60	2	0.78	75041760	9752	30.31	7620	7760	7610	9950	5370	7660	7695.01	2.80	0	378	7846	7752	7676	7582	7506	7715	7545	72	2290	500	4900	10	1	14354920	1108	8.83	0.99	12	0.07	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.72	N	054670	500	71 억		401859	N	N	0	N	00	N
30	20241028	110512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	60	2	0.78	64444860	8377	26.04	7620	7760	7610	9950	5370	7660	7693.07	2.80	0	380	7846	7752	7676	7582	7506	7715	7545	72	2290	500	4900	10	1	14354920	1108	8.83	0.99	12	0.06	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.72	N	054670	500	71 억		401859	N	N	0	N	00	N
31	20241028	100557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7750	90	2	1.17	54946180	7147	22.21	7620	7760	7610	9950	5370	7660	7688.01	2.80	0	702	7846	7752	7676	7582	7506	7715	7545	72	2290	500	4900	10	1	14354920	1113	8.87	0.99	12	0.05	874.00	7832.00	11700	20240715	-33.76	7550	20240702	2.65	11700	-33.76	20240715	7550	2.65	20240702	11700	-33.76	20240715	7550	2.65	20240702	3.72	N	054670	500	71 억		401859	N	N	0	N	00	N
32	20241028	090557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7670	10	2	0.13	21348810	2790	8.67	7620	7670	7610	9950	5370	7660	7651.90	2.80	0	28	7846	7752	7676	7582	7506	7715	7545	72	2290	500	4900	10	1	14354920	1101	8.78	0.98	12	0.02	874.00	7832.00	11700	20240715	-34.44	7550	20240702	1.59	11700	-34.44	20240715	7550	1.59	20240702	11700	-34.44	20240715	7550	1.59	20240702	3.72	N	054670	500	71 억		401859	N	N	0	N	00	N
33	20241025	160556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7660	-50	5	-0.65	246048720	32164	86.57	7720	7770	7600	10020	5400	7710	7649.82	2.84	0	-6212	7883	7796	7753	7666	7623	7775	7645	72	2310	500	4930	10	1	14354920	1100	8.76	0.98	12	0.22	874.00	7832.00	11700	20240715	-34.53	7550	20240702	1.46	11700	-34.53	20240715	7550	1.46	20240702	11700	-34.53	20240715	7550	1.46	20240702	3.75	N	054670	500	71 억		408071	N	N	0	N	00	N
34	20241025	150600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7630	-80	5	-1.04	238935910	31234	84.07	7720	7770	7600	10020	5400	7710	7649.87	2.84	0	-5859	7883	7796	7753	7666	7623	7775	7645	72	2310	500	4930	10	1	14354920	1095	8.73	0.97	12	0.22	874.00	7832.00	11700	20240715	-34.79	7550	20240702	1.06	11700	-34.79	20240715	7550	1.06	20240702	11700	-34.79	20240715	7550	1.06	20240702	3.75	N	054670	500	71 억		408071	N	N	0	N	00	N
35	20241025	140558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7640	-70	5	-0.91	205883850	26912	72.44	7720	7770	7600	10020	5400	7710	7650.26	2.84	0	-5208	7883	7796	7753	7666	7623	7775	7645	72	2310	500	4930	10	1	14354920	1097	8.74	0.98	12	0.19	874.00	7832.00	11700	20240715	-34.70	7550	20240702	1.19	11700	-34.70	20240715	7550	1.19	20240702	11700	-34.70	20240715	7550	1.19	20240702	3.75	N	054670	500	71 억		408071	N	N	0	N	00	N
36	20241025	130601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7660	-50	5	-0.65	192948850	25220	67.88	7720	7770	7600	10020	5400	7710	7650.63	2.84	0	-4919	7883	7796	7753	7666	7623	7775	7645	72	2310	500	4930	10	1	14354920	1100	8.76	0.98	12	0.18	874.00	7832.00	11700	20240715	-34.53	7550	20240702	1.46	11700	-34.53	20240715	7550	1.46	20240702	11700	-34.53	20240715	7550	1.46	20240702	3.75	N	054670	500	71 억		408071	N	N	0	N	00	N
37	20241025	120601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7610	-100	5	-1.30	171457080	22410	60.32	7720	7770	7600	10020	5400	7710	7650.92	2.84	0	-6294	7883	7796	7753	7666	7623	7775	7645	72	2310	500	4930	10	1	14354920	1092	8.71	0.97	12	0.16	874.00	7832.00	11700	20240715	-34.96	7550	20240702	0.79	11700	-34.96	20240715	7550	0.79	20240702	11700	-34.96	20240715	7550	0.79	20240702	3.75	N	054670	500	71 억		408071	N	N	0	N	00	N
38	20241025	110557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7660	-50	5	-0.65	142543730	18617	50.11	7720	7770	7600	10020	5400	7710	7656.64	2.84	0	-6332	7883	7796	7753	7666	7623	7775	7645	72	2310	500	4930	10	1	14354920	1100	8.76	0.98	12	0.13	874.00	7832.00	11700	20240715	-34.53	7550	20240702	1.46	11700	-34.53	20240715	7550	1.46	20240702	11700	-34.53	20240715	7550	1.46	20240702	3.75	N	054670	500	71 억		408071	N	N	0	N	00	N
39	20241025	100559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7660	-50	5	-0.65	87928430	11457	30.84	7720	7770	7620	10020	5400	7710	7674.65	2.84	0	-4877	7883	7796	7753	7666	7623	7775	7645	72	2310	500	4930	10	1	14354920	1100	8.76	0.98	12	0.08	874.00	7832.00	11700	20240715	-34.53	7550	20240702	1.46	11700	-34.53	20240715	7550	1.46	20240702	11700	-34.53	20240715	7550	1.46	20240702	3.75	N	054670	500	71 억		408071	N	N	0	N	00	N
40	20241025	090559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	10	2	0.13	28061250	3644	9.81	7720	7770	7630	10020	5400	7710	7700.67	2.84	0	-2302	7883	7796	7753	7666	7623	7775	7645	72	2310	500	4930	10	1	14354920	1108	8.83	0.99	12	0.03	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.75	N	054670	500	71 억		408071	N	N	0	N	00	N
41	20241024	160548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7710	-140	5	-1.78	286989660	37098	77.91	7770	7840	7710	10200	5500	7850	7736.00	2.89	0	-6479	7970	7910	7800	7740	7630	7940	7770	72	2350	500	5020	10	1	14354920	1107	8.82	0.98	12	0.26	874.00	7832.00	11700	20240715	-34.10	7550	20240702	2.12	11700	-34.10	20240715	7550	2.12	20240702	11700	-34.10	20240715	7550	2.12	20240702	3.78	N	054670	500	71 억		414451	N	N	0	N	00	N
42	20241024	150553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7750	-100	5	-1.27	265225890	34276	71.99	7770	7840	7710	10200	5500	7850	7737.95	2.89	0	-5682	7970	7910	7800	7740	7630	7940	7770	72	2350	500	5020	10	1	14354920	1113	8.87	0.99	12	0.24	874.00	7832.00	11700	20240715	-33.76	7550	20240702	2.65	11700	-33.76	20240715	7550	2.65	20240702	11700	-33.76	20240715	7550	2.65	20240702	3.78	N	054670	500	71 억		414451	N	N	0	N	00	N
43	20241024	140542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	-130	5	-1.66	230488660	29776	62.53	7770	7840	7710	10200	5500	7850	7740.75	2.89	0	-4203	7970	7910	7800	7740	7630	7940	7770	72	2350	500	5020	10	1	14354920	1108	8.83	0.99	12	0.21	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.78	N	054670	500	71 억		414451	N	N	0	N	00	N
44	20241024	130552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7780	-70	5	-0.89	203330860	26271	55.17	7770	7840	7710	10200	5500	7850	7739.75	2.89	0	-3050	7970	7910	7800	7740	7630	7940	7770	72	2350	500	5020	10	1	14354920	1117	8.90	0.99	12	0.18	874.00	7832.00	11700	20240715	-33.50	7550	20240702	3.05	11700	-33.50	20240715	7550	3.05	20240702	11700	-33.50	20240715	7550	3.05	20240702	3.78	N	054670	500	71 억		414451	N	N	0	N	00	N
45	20241024	120551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7780	-70	5	-0.89	185739760	24006	50.42	7770	7840	7710	10200	5500	7850	7737.22	2.89	0	-1714	7970	7910	7800	7740	7630	7940	7770	72	2350	500	5020	10	1	14354920	1117	8.90	0.99	12	0.17	874.00	7832.00	11700	20240715	-33.50	7550	20240702	3.05	11700	-33.50	20240715	7550	3.05	20240702	11700	-33.50	20240715	7550	3.05	20240702	3.78	N	054670	500	71 억		414451	N	N	0	N	00	N
46	20241024	110555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7730	-120	5	-1.53	148754060	19218	40.36	7770	7840	7710	10200	5500	7850	7740.35	2.89	0	-4479	7970	7910	7800	7740	7630	7940	7770	72	2350	500	5020	10	1	14354920	1110	8.84	0.99	12	0.13	874.00	7832.00	11700	20240715	-33.93	7550	20240702	2.38	11700	-33.93	20240715	7550	2.38	20240702	11700	-33.93	20240715	7550	2.38	20240702	3.78	N	054670	500	71 억		414451	N	N	0	N	00	N
47	20241024	100604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	-130	5	-1.66	89112150	11492	24.14	7770	7840	7710	10200	5500	7850	7754.28	2.89	0	-2259	7970	7910	7800	7740	7630	7940	7770	72	2350	500	5020	10	1	14354920	1108	8.83	0.99	12	0.08	874.00	7832.00	11700	20240715	-34.02	7550	20240702	2.25	11700	-34.02	20240715	7550	2.25	20240702	11700	-34.02	20240715	7550	2.25	20240702	3.78	N	054670	500	71 억		414451	N	N	0	N	00	N
48	20241024	090615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7840	-10	5	-0.13	18300490	2355	4.95	7770	7840	7770	10200	5500	7850	7770.91	2.89	0	618	7970	7910	7800	7740	7630	7940	7770	72	2350	500	5020	10	1	14354920	1125	8.97	1.00	12	0.02	874.00	7832.00	11700	20240715	-32.99	7550	20240702	3.84	11700	-32.99	20240715	7550	3.84	20240702	11700	-32.99	20240715	7550	3.84	20240702	3.78	N	054670	500	71 억		414451	N	N	0	N	00	N
49	20241023	160552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7850	100	2	1.29	368645970	47480	41.44	7690	7860	7690	10070	5430	7750	7764.23	2.87	0	1848	8270	8010	7870	7610	7470	7940	7540	72	2320	500	4960	10	1	14354920	1127	8.98	1.00	12	0.33	874.00	7832.00	11700	20240715	-32.91	7550	20240702	3.97	11700	-32.91	20240715	7550	3.97	20240702	11700	-32.91	20240715	7550	3.97	20240702	3.81	N	054670	500	71 억		411518	N	N	0	N	00	N
50	20241023	150605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7860	110	2	1.42	353140430	45503	39.71	7690	7860	7690	10070	5430	7750	7760.82	2.87	0	2464	8270	8010	7870	7610	7470	7940	7540	72	2320	500	4960	10	1	14354920	1128	8.99	1.00	12	0.32	874.00	7832.00	11700	20240715	-32.82	7550	20240702	4.11	11700	-32.82	20240715	7550	4.11	20240702	11700	-32.82	20240715	7550	4.11	20240702	3.81	N	054670	500	71 억		411518	N	N	0	N	00	N
51	20241023	140605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	50	2	0.65	267179250	34499	30.11	7690	7850	7690	10070	5430	7750	7744.55	2.87	0	-2064	8270	8010	7870	7610	7470	7940	7540	72	2320	500	4960	10	1	14354920	1120	8.92	1.00	12	0.24	874.00	7832.00	11700	20240715	-33.33	7550	20240702	3.31	11700	-33.33	20240715	7550	3.31	20240702	11700	-33.33	20240715	7550	3.31	20240702	3.81	N	054670	500	71 억		411518	N	N	0	N	00	N
52	20241023	130556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7770	20	2	0.26	247063170	31917	27.86	7690	7850	7690	10070	5430	7750	7740.80	2.87	0	-2730	8270	8010	7870	7610	7470	7940	7540	72	2320	500	4960	10	1	14354920	1115	8.89	0.99	12	0.22	874.00	7832.00	11700	20240715	-33.59	7550	20240702	2.91	11700	-33.59	20240715	7550	2.91	20240702	11700	-33.59	20240715	7550	2.91	20240702	3.81	N	054670	500	71 억		411518	N	N	0	N	00	N
53	20241023	120554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7790	40	2	0.52	232818580	30085	26.26	7690	7850	7690	10070	5430	7750	7738.69	2.87	0	-1397	8270	8010	7870	7610	7470	7940	7540	72	2320	500	4960	10	1	14354920	1118	8.91	0.99	12	0.21	874.00	7832.00	11700	20240715	-33.42	7550	20240702	3.18	11700	-33.42	20240715	7550	3.18	20240702	11700	-33.42	20240715	7550	3.18	20240702	3.81	N	054670	500	71 억		411518	N	N	0	N	00	N
54	20241023	110551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7760	10	2	0.13	221918820	28685	25.04	7690	7850	7690	10070	5430	7750	7736.41	2.87	0	-1122	8270	8010	7870	7610	7470	7940	7540	72	2320	500	4960	10	1	14354920	1114	8.88	0.99	12	0.20	874.00	7832.00	11700	20240715	-33.68	7550	20240702	2.78	11700	-33.68	20240715	7550	2.78	20240702	11700	-33.68	20240715	7550	2.78	20240702	3.81	N	054670	500	71 억		411518	N	N	0	N	00	N
55	20241023	100554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7790	40	2	0.52	169345640	21900	19.11	7690	7850	7690	10070	5430	7750	7732.68	2.87	0	574	8270	8010	7870	7610	7470	7940	7540	72	2320	500	4960	10	1	14354920	1118	8.91	0.99	12	0.15	874.00	7832.00	11700	20240715	-33.42	7550	20240702	3.18	11700	-33.42	20240715	7550	3.18	20240702	11700	-33.42	20240715	7550	3.18	20240702	3.81	N	054670	500	71 억		411518	N	N	0	N	00	N
56	20241023	090554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	50	2	0.65	90726280	11767	10.27	7690	7850	7690	10070	5430	7750	7710.23	2.87	0	1921	8270	8010	7870	7610	7470	7940	7540	72	2320	500	4960	10	1	14354920	1120	8.92	1.00	12	0.08	874.00	7832.00	11700	20240715	-33.33	7550	20240702	3.31	11700	-33.33	20240715	7550	3.31	20240702	11700	-33.33	20240715	7550	3.31	20240702	3.81	N	054670	500	71 억		411518	N	N	0	N	00	N
57	20241022	160546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7750	-380	5	-4.67	900997180	114380	348.54	8080	8130	7730	10560	5700	8130	7877.79	3.10	0	-31727	8243	8186	8133	8076	8023	8215	8105	72	2430	500	5200	10	1	14354920	1113	8.87	0.99	12	0.80	874.00	7832.00	11700	20240715	-33.76	7550	20240702	2.65	11700	-33.76	20240715	7550	2.65	20240702	11700	-33.76	20240715	7550	2.65	20240702	3.85	N	054670	500	71 억		444329	N	N	0	N	00	N
58	20241022	150554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	-330	5	-4.06	788643580	99895	304.40	8080	8130	7770	10560	5700	8130	7894.70	3.10	0	-30494	8243	8186	8133	8076	8023	8215	8105	72	2430	500	5200	10	1	14354920	1120	8.92	1.00	12	0.70	874.00	7832.00	11700	20240715	-33.33	7550	20240702	3.31	11700	-33.33	20240715	7550	3.31	20240702	11700	-33.33	20240715	7550	3.31	20240702	3.85	N	054670	500	71 억		444329	N	N	0	N	00	N
59	20241022	140554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7860	-270	5	-3.32	687007560	86874	264.72	8080	8130	7800	10560	5700	8130	7908.07	3.10	0	-26804	8243	8186	8133	8076	8023	8215	8105	72	2430	500	5200	10	1	14354920	1128	8.99	1.00	12	0.61	874.00	7832.00	11700	20240715	-32.82	7550	20240702	4.11	11700	-32.82	20240715	7550	4.11	20240702	11700	-32.82	20240715	7550	4.11	20240702	3.85	N	054670	500	71 억		444329	N	N	0	N	00	N
60	20241022	130553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7830	-300	5	-3.69	554420490	69954	213.16	8080	8130	7810	10560	5700	8130	7925.47	3.10	0	-24258	8243	8186	8133	8076	8023	8215	8105	72	2430	500	5200	10	1	14354920	1124	8.96	1.00	12	0.49	874.00	7832.00	11700	20240715	-33.08	7550	20240702	3.71	11700	-33.08	20240715	7550	3.71	20240702	11700	-33.08	20240715	7550	3.71	20240702	3.85	N	054670	500	71 억		444329	N	N	0	N	00	N
61	20241022	120552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7890	-240	5	-2.95	450565280	56723	172.85	8080	8130	7860	10560	5700	8130	7943.23	3.10	0	-22919	8243	8186	8133	8076	8023	8215	8105	72	2430	500	5200	10	1	14354920	1133	9.03	1.01	12	0.40	874.00	7832.00	11700	20240715	-32.56	7550	20240702	4.50	11700	-32.56	20240715	7550	4.50	20240702	11700	-32.56	20240715	7550	4.50	20240702	3.85	N	054670	500	71 억		444329	N	N	0	N	00	N
62	20241022	110550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7890	-240	5	-2.95	352965490	44356	135.16	8080	8130	7860	10560	5700	8130	7957.52	3.10	0	-23691	8243	8186	8133	8076	8023	8215	8105	72	2430	500	5200	10	1	14354920	1133	9.03	1.01	12	0.31	874.00	7832.00	11700	20240715	-32.56	7550	20240702	4.50	11700	-32.56	20240715	7550	4.50	20240702	11700	-32.56	20240715	7550	4.50	20240702	3.85	N	054670	500	71 억		444329	N	N	0	N	00	N
63	20241022	100551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7880	-250	5	-3.08	291942560	36621	111.59	8080	8130	7870	10560	5700	8130	7971.96	3.10	0	-21292	8243	8186	8133	8076	8023	8215	8105	72	2430	500	5200	10	1	14354920	1131	9.02	1.01	12	0.26	874.00	7832.00	11700	20240715	-32.65	7550	20240702	4.37	11700	-32.65	20240715	7550	4.37	20240702	11700	-32.65	20240715	7550	4.37	20240702	3.85	N	054670	500	71 억		444329	N	N	0	N	00	N
64	20241022	090551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8090	-40	5	-0.49	12695580	1571	4.79	8080	8130	8080	10560	5700	8130	8080.93	3.10	0	127	8243	8186	8133	8076	8023	8215	8105	72	2430	500	5200	10	1	14354920	1161	9.26	1.03	12	0.01	874.00	7832.00	11700	20240715	-30.85	7550	20240702	7.15	11700	-30.85	20240715	7550	7.15	20240702	11700	-30.85	20240715	7550	7.15	20240702	3.85	N	054670	500	71 억		444329	N	N	0	N	00	N
65	20241021	160546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8130	-20	5	-0.25	263452850	32436	36.93	8080	8190	8080	10590	5710	8150	8122.24	3.03	0	8631	8450	8300	8200	8050	7950	8250	8000	72	2440	500	5210	10	1	14354920	1167	9.30	1.04	12	0.23	874.00	7832.00	11700	20240715	-30.51	7550	20240702	7.68	11700	-30.51	20240715	7550	7.68	20240702	11700	-30.51	20240715	7550	7.68	20240702	3.86	N	054670	500	71 억		435616	N	N	0	N	00	N
66	20241021	150550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8150	0	3	0.00	246657060	30371	34.58	8080	8190	8080	10590	5710	8150	8121.47	3.03	0	9084	8450	8300	8200	8050	7950	8250	8000	72	2440	500	5210	10	1	14354920	1170	9.32	1.04	12	0.21	874.00	7832.00	11700	20240715	-30.34	7550	20240702	7.95	11700	-30.34	20240715	7550	7.95	20240702	11700	-30.34	20240715	7550	7.95	20240702	3.86	N	054670	500	71 억		435616	N	N	0	N	00	N
67	20241021	140551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8150	0	3	0.00	226758940	27927	31.80	8080	8190	8080	10590	5710	8150	8119.70	3.03	0	9220	8450	8300	8200	8050	7950	8250	8000	72	2440	500	5210	10	1	14354920	1170	9.32	1.04	12	0.19	874.00	7832.00	11700	20240715	-30.34	7550	20240702	7.95	11700	-30.34	20240715	7550	7.95	20240702	11700	-30.34	20240715	7550	7.95	20240702	3.86	N	054670	500	71 억		435616	N	N	0	N	00	N
68	20241021	130549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8150	0	3	0.00	218483640	26912	30.64	8080	8190	8080	10590	5710	8150	8118.45	3.03	0	9419	8450	8300	8200	8050	7950	8250	8000	72	2440	500	5210	10	1	14354920	1170	9.32	1.04	12	0.19	874.00	7832.00	11700	20240715	-30.34	7550	20240702	7.95	11700	-30.34	20240715	7550	7.95	20240702	11700	-30.34	20240715	7550	7.95	20240702	3.86	N	054670	500	71 억		435616	N	N	0	N	00	N
69	20241021	120550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8180	30	2	0.37	212855010	26222	29.86	8080	8190	8080	10590	5710	8150	8117.42	3.03	0	9253	8450	8300	8200	8050	7950	8250	8000	72	2440	500	5210	10	1	14354920	1174	9.36	1.04	12	0.18	874.00	7832.00	11700	20240715	-30.09	7550	20240702	8.34	11700	-30.09	20240715	7550	8.34	20240702	11700	-30.09	20240715	7550	8.34	20240702	3.86	N	054670	500	71 억		435616	N	N	0	N	00	N
70	20241021	110546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8190	40	2	0.49	202521980	24955	28.42	8080	8190	8080	10590	5710	8150	8115.49	3.03	0	9252	8450	8300	8200	8050	7950	8250	8000	72	2440	500	5210	10	1	14354920	1176	9.37	1.05	12	0.17	874.00	7832.00	11700	20240715	-30.00	7550	20240702	8.48	11700	-30.00	20240715	7550	8.48	20240702	11700	-30.00	20240715	7550	8.48	20240702	3.86	N	054670	500	71 억		435616	N	N	0	N	00	N
71	20241021	100549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8150	0	3	0.00	163971550	20234	23.04	8080	8190	8080	10590	5710	8150	8103.76	3.03	0	6034	8450	8300	8200	8050	7950	8250	8000	72	2440	500	5210	10	1	14354920	1170	9.32	1.04	12	0.14	874.00	7832.00	11700	20240715	-30.34	7550	20240702	7.95	11700	-30.34	20240715	7550	7.95	20240702	11700	-30.34	20240715	7550	7.95	20240702	3.86	N	054670	500	71 억		435616	N	N	0	N	00	N
72	20241021	090547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8170	20	2	0.25	22543910	2789	3.18	8080	8170	8080	10590	5710	8150	8083.15	3.03	0	-228	8450	8300	8200	8050	7950	8250	8000	72	2440	500	5210	10	1	14354920	1173	9.35	1.04	12	0.02	874.00	7832.00	11700	20240715	-30.17	7550	20240702	8.21	11700	-30.17	20240715	7550	8.21	20240702	11700	-30.17	20240715	7550	8.21	20240702	3.86	N	054670	500	71 억		435616	N	N	0	N	00	N
73	20241018	160546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8150	-100	5	-1.21	710240590	86900	243.79	8250	8350	8100	10720	5780	8250	8172.90	3.22	0	-26726	8503	8376	8273	8146	8043	8440	8210	72	2470	500	5280	10	1	14354920	1170	9.32	1.04	12	0.61	874.00	7832.00	11700	20240715	-30.34	7550	20240702	7.95	11700	-30.34	20240715	7550	7.95	20240702	11700	-30.34	20240715	7550	7.95	20240702	3.81	N	054670	500	71 억		462285	N	N	0	N	00	N
74	20241018	150600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8220	-30	5	-0.36	657480260	80426	225.63	8250	8350	8100	10720	5780	8250	8174.78	3.22	0	-26332	8503	8376	8273	8146	8043	8440	8210	72	2470	500	5280	10	1	14354920	1180	9.41	1.05	12	0.56	874.00	7832.00	11700	20240715	-29.74	7550	20240702	8.87	11700	-29.74	20240715	7550	8.87	20240702	11700	-29.74	20240715	7550	8.87	20240702	3.81	N	054670	500	71 억		462285	N	N	0	N	00	N
75	20241018	140603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8140	-110	5	-1.33	625880920	76564	214.80	8250	8350	8100	10720	5780	8250	8174.41	3.22	0	-26266	8503	8376	8273	8146	8043	8440	8210	72	2470	500	5280	10	1	14354920	1168	9.31	1.04	12	0.53	874.00	7832.00	11700	20240715	-30.43	7550	20240702	7.81	11700	-30.43	20240715	7550	7.81	20240702	11700	-30.43	20240715	7550	7.81	20240702	3.81	N	054670	500	71 억		462285	N	N	0	N	00	N
76	20241018	130550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8100	-150	5	-1.82	546617640	66792	187.38	8250	8350	8100	10720	5780	8250	8183.68	3.22	0	-21396	8503	8376	8273	8146	8043	8440	8210	72	2470	500	5280	10	1	14354920	1163	9.27	1.03	12	0.47	874.00	7832.00	11700	20240715	-30.77	7550	20240702	7.28	11700	-30.77	20240715	7550	7.28	20240702	11700	-30.77	20240715	7550	7.28	20240702	3.81	N	054670	500	71 억		462285	N	N	0	N	00	N
77	20241018	120557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8140	-110	5	-1.33	477892690	58327	163.63	8250	8350	8110	10720	5780	8250	8193.14	3.22	0	-17183	8503	8376	8273	8146	8043	8440	8210	72	2470	500	5280	10	1	14354920	1168	9.31	1.04	12	0.41	874.00	7832.00	11700	20240715	-30.43	7550	20240702	7.81	11700	-30.43	20240715	7550	7.81	20240702	11700	-30.43	20240715	7550	7.81	20240702	3.81	N	054670	500	71 억		462285	N	N	0	N	00	N
78	20241018	110554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8200	-50	5	-0.61	341919220	41611	116.74	8250	8350	8130	10720	5780	8250	8216.88	3.22	0	-10880	8503	8376	8273	8146	8043	8440	8210	72	2470	500	5280	10	1	14354920	1177	9.38	1.05	12	0.29	874.00	7832.00	11700	20240715	-29.91	7550	20240702	8.61	11700	-29.91	20240715	7550	8.61	20240702	11700	-29.91	20240715	7550	8.61	20240702	3.81	N	054670	500	71 억		462285	N	N	0	N	00	N
79	20241018	100548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8240	-10	5	-0.12	136309760	16471	46.21	8250	8350	8230	10720	5780	8250	8276.06	3.22	0	-836	8503	8376	8273	8146	8043	8440	8210	72	2470	500	5280	10	1	14354920	1183	9.43	1.05	12	0.11	874.00	7832.00	11700	20240715	-29.57	7550	20240702	9.14	11700	-29.57	20240715	7550	9.14	20240702	11700	-29.57	20240715	7550	9.14	20240702	3.81	N	054670	500	71 억		462285	N	N	0	N	00	N
80	20241018	090549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8330	80	2	0.97	27329200	3310	9.29	8250	8340	8250	10720	5780	8250	8256.98	3.22	0	1395	8503	8376	8273	8146	8043	8440	8210	72	2470	500	5280	10	1	14354920	1196	9.53	1.06	12	0.02	874.00	7832.00	11700	20240715	-28.80	7550	20240702	10.33	11700	-28.80	20240715	7550	10.33	20240702	11700	-28.80	20240715	7550	10.33	20240702	3.81	N	054670	500	71 억		462285	N	N	0	N	00	N
81	20241017	160548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8250	50	2	0.61	294562000	35643	27.67	8200	8400	8170	10660	5740	8200	8264.27	3.22	0	-74	8666	8432	8306	8072	7946	8370	8010	72	2460	500	5240	10	1	14354920	1184	9.44	1.05	12	0.25	874.00	7832.00	11700	20240715	-29.49	7550	20240702	9.27	11700	-29.49	20240715	7550	9.27	20240702	11700	-29.49	20240715	7550	9.27	20240702	3.83	N	054670	500	71 억		462039	N	N	0	N	00	N
82	20241017	150549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8290	90	2	1.10	285120830	34501	26.79	8200	8400	8170	10660	5740	8200	8264.13	3.22	0	79	8666	8432	8306	8072	7946	8370	8010	72	2460	500	5240	10	1	14354920	1190	9.49	1.06	12	0.24	874.00	7832.00	11700	20240715	-29.15	7550	20240702	9.80	11700	-29.15	20240715	7550	9.80	20240702	11700	-29.15	20240715	7550	9.80	20240702	3.83	N	054670	500	71 억		462039	N	N	0	N	00	N
83	20241017	140549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8320	120	2	1.46	264905040	32071	24.90	8200	8400	8170	10660	5740	8200	8259.96	3.22	0	496	8666	8432	8306	8072	7946	8370	8010	72	2460	500	5240	10	1	14354920	1194	9.52	1.06	12	0.22	874.00	7832.00	11700	20240715	-28.89	7550	20240702	10.20	11700	-28.89	20240715	7550	10.20	20240702	11700	-28.89	20240715	7550	10.20	20240702	3.83	N	054670	500	71 억		462039	N	N	0	N	00	N
84	20241017	130548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8260	60	2	0.73	157628970	19201	14.91	8200	8280	8170	10660	5740	8200	8209.42	3.22	0	565	8666	8432	8306	8072	7946	8370	8010	72	2460	500	5240	10	1	14354920	1186	9.45	1.05	12	0.13	874.00	7832.00	11700	20240715	-29.40	7550	20240702	9.40	11700	-29.40	20240715	7550	9.40	20240702	11700	-29.40	20240715	7550	9.40	20240702	3.83	N	054670	500	71 억		462039	N	N	0	N	00	N
85	20241017	120550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8240	40	2	0.49	110437430	13476	10.46	8200	8250	8170	10660	5740	8200	8195.12	3.22	0	-3006	8666	8432	8306	8072	7946	8370	8010	72	2460	500	5240	10	1	14354920	1183	9.43	1.05	12	0.09	874.00	7832.00	11700	20240715	-29.57	7550	20240702	9.14	11700	-29.57	20240715	7550	9.14	20240702	11700	-29.57	20240715	7550	9.14	20240702	3.83	N	054670	500	71 억		462039	N	N	0	N	00	N
86	20241017	110550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	30	2	0.37	98465350	12019	9.33	8200	8250	8170	10660	5740	8200	8192.47	3.22	0	-3822	8666	8432	8306	8072	7946	8370	8010	72	2460	500	5240	10	1	14354920	1181	9.42	1.05	12	0.08	874.00	7832.00	11700	20240715	-29.66	7550	20240702	9.01	11700	-29.66	20240715	7550	9.01	20240702	11700	-29.66	20240715	7550	9.01	20240702	3.83	N	054670	500	71 억		462039	N	N	0	N	00	N
87	20241017	100551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8190	-10	5	-0.12	72042330	8792	6.83	8200	8250	8170	10660	5740	8200	8194.08	3.22	0	-1789	8666	8432	8306	8072	7946	8370	8010	72	2460	500	5240	10	1	14354920	1176	9.37	1.05	12	0.06	874.00	7832.00	11700	20240715	-30.00	7550	20240702	8.48	11700	-30.00	20240715	7550	8.48	20240702	11700	-30.00	20240715	7550	8.48	20240702	3.83	N	054670	500	71 억		462039	N	N	0	N	00	N
88	20241017	090546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8200	0	3	0.00	26825200	3271	2.54	8200	8210	8200	10660	5740	8200	8200.92	3.22	0	938	8666	8432	8306	8072	7946	8370	8010	72	2460	500	5240	10	1	14354920	1177	9.38	1.05	12	0.02	874.00	7832.00	11700	20240715	-29.91	7550	20240702	8.61	11700	-29.91	20240715	7550	8.61	20240702	11700	-29.91	20240715	7550	8.61	20240702	3.83	N	054670	500	71 억		462039	N	N	0	N	00	N
89	20241016	160543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8200	-100	5	-1.20	1066103640	128172	419.81	8300	8540	8180	10790	5810	8300	8318.06	3.34	0	-17313	8420	8360	8250	8190	8080	8390	8220	72	2490	500	5310	10	1	14354920	1177	9.38	1.05	12	0.89	874.00	7832.00	11700	20240715	-29.91	7550	20240702	8.61	11700	-29.91	20240715	7550	8.61	20240702	11700	-29.91	20240715	7550	8.61	20240702	3.84	N	054670	500	71 억		479352	N	N	0	N	00	N
90	20241016	150546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8200	-100	5	-1.20	1044002110	125477	410.98	8300	8540	8180	10790	5810	8300	8320.27	3.34	0	-17253	8420	8360	8250	8190	8080	8390	8220	72	2490	500	5310	10	1	14354920	1177	9.38	1.05	12	0.87	874.00	7832.00	11700	20240715	-29.91	7550	20240702	8.61	11700	-29.91	20240715	7550	8.61	20240702	11700	-29.91	20240715	7550	8.61	20240702	3.84	N	054670	500	71 억		479352	N	N	0	N	00	N
91	20241016	140547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	-70	5	-0.84	988588250	118708	388.81	8300	8540	8180	10790	5810	8300	8327.90	3.34	0	-16675	8420	8360	8250	8190	8080	8390	8220	72	2490	500	5310	10	1	14354920	1181	9.42	1.05	12	0.83	874.00	7832.00	11700	20240715	-29.66	7550	20240702	9.01	11700	-29.66	20240715	7550	9.01	20240702	11700	-29.66	20240715	7550	9.01	20240702	3.84	N	054670	500	71 억		479352	N	N	0	N	00	N
92	20241016	130545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	-70	5	-0.84	869007710	104121	341.03	8300	8540	8190	10790	5810	8300	8346.13	3.34	0	-17503	8420	8360	8250	8190	8080	8390	8220	72	2490	500	5310	10	1	14354920	1181	9.42	1.05	12	0.73	874.00	7832.00	11700	20240715	-29.66	7550	20240702	9.01	11700	-29.66	20240715	7550	9.01	20240702	11700	-29.66	20240715	7550	9.01	20240702	3.84	N	054670	500	71 억		479352	N	N	0	N	00	N
93	20241016	120545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8360	60	2	0.72	657009620	78475	257.03	8300	8540	8190	10790	5810	8300	8372.22	3.34	0	-18199	8420	8360	8250	8190	8080	8390	8220	72	2490	500	5310	10	1	14354920	1200	9.57	1.07	12	0.55	874.00	7832.00	11700	20240715	-28.55	7550	20240702	10.73	11700	-28.55	20240715	7550	10.73	20240702	11700	-28.55	20240715	7550	10.73	20240702	3.84	N	054670	500	71 억		479352	N	N	0	N	00	N
94	20241016	110544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	-70	5	-0.84	93554780	11364	37.22	8300	8310	8190	10790	5810	8300	8232.56	3.34	0	-2956	8420	8360	8250	8190	8080	8390	8220	72	2490	500	5310	10	1	14354920	1181	9.42	1.05	12	0.08	874.00	7832.00	11700	20240715	-29.66	7550	20240702	9.01	11700	-29.66	20240715	7550	9.01	20240702	11700	-29.66	20240715	7550	9.01	20240702	3.84	N	054670	500	71 억		479352	N	N	0	N	00	N
95	20241016	100545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8260	-40	5	-0.48	42990150	5214	17.08	8300	8310	8220	10790	5810	8300	8245.14	3.34	0	-2816	8420	8360	8250	8190	8080	8390	8220	72	2490	500	5310	10	1	14354920	1186	9.45	1.05	12	0.04	874.00	7832.00	11700	20240715	-29.40	7550	20240702	9.40	11700	-29.40	20240715	7550	9.40	20240702	11700	-29.40	20240715	7550	9.40	20240702	3.84	N	054670	500	71 억		479352	N	N	0	N	00	N
96	20241016	090546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8250	-50	5	-0.60	4909300	594	1.95	8300	8310	8250	10790	5810	8300	8264.81	3.34	0	-544	8420	8360	8250	8190	8080	8390	8220	72	2490	500	5310	10	1	14354920	1184	9.44	1.05	12	0.00	874.00	7832.00	11700	20240715	-29.49	7550	20240702	9.27	11700	-29.49	20240715	7550	9.27	20240702	11700	-29.49	20240715	7550	9.27	20240702	3.84	N	054670	500	71 억		479352	N	N	0	N	00	N
97	20241015	160541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8300	110	2	1.34	236874400	28864	58.88	8190	8310	8140	10640	5740	8190	8206.57	3.31	0	4536	8356	8272	8176	8092	7996	8225	8045	72	2450	500	5240	10	1	14354920	1191	9.50	1.06	12	0.20	874.00	7832.00	11700	20240715	-29.06	7550	20240702	9.93	11700	-29.06	20240715	7550	9.93	20240702	11700	-29.06	20240715	7550	9.93	20240702	3.84	N	054670	500	71 억		474519	N	N	0	N	00	N
98	20241015	150547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8260	70	2	0.85	204092260	24900	50.79	8190	8310	8140	10640	5740	8190	8196.48	3.31	0	3654	8356	8272	8176	8092	7996	8225	8045	72	2450	500	5240	10	1	14354920	1186	9.45	1.05	12	0.17	874.00	7832.00	11700	20240715	-29.40	7550	20240702	9.40	11700	-29.40	20240715	7550	9.40	20240702	11700	-29.40	20240715	7550	9.40	20240702	3.84	N	054670	500	71 억		474519	N	N	0	N	00	N
99	20241015	140546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8240	50	2	0.61	167349370	20436	41.69	8190	8310	8140	10640	5740	8190	8188.95	3.31	0	1416	8356	8272	8176	8092	7996	8225	8045	72	2450	500	5240	10	1	14354920	1183	9.43	1.05	12	0.14	874.00	7832.00	11700	20240715	-29.57	7550	20240702	9.14	11700	-29.57	20240715	7550	9.14	20240702	11700	-29.57	20240715	7550	9.14	20240702	3.84	N	054670	500	71 억		474519	N	N	0	N	00	N
100	20241015	130544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8170	-20	5	-0.24	122649290	14975	30.55	8190	8310	8140	10640	5740	8190	8190.27	3.31	0	692	8356	8272	8176	8092	7996	8225	8045	72	2450	500	5240	10	1	14354920	1173	9.35	1.04	12	0.10	874.00	7832.00	11700	20240715	-30.17	7550	20240702	8.21	11700	-30.17	20240715	7550	8.21	20240702	11700	-30.17	20240715	7550	8.21	20240702	3.84	N	054670	500	71 억		474519	N	N	0	N	00	N
101	20241015	120544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8170	-20	5	-0.24	105354300	12859	26.23	8190	8310	8140	10640	5740	8190	8193.04	3.31	0	355	8356	8272	8176	8092	7996	8225	8045	72	2450	500	5240	10	1	14354920	1173	9.35	1.04	12	0.09	874.00	7832.00	11700	20240715	-30.17	7550	20240702	8.21	11700	-30.17	20240715	7550	8.21	20240702	11700	-30.17	20240715	7550	8.21	20240702	3.84	N	054670	500	71 억		474519	N	N	0	N	00	N
102	20241015	110546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8160	-30	5	-0.37	91849450	11208	22.86	8190	8310	8140	10640	5740	8190	8194.99	3.31	0	864	8356	8272	8176	8092	7996	8225	8045	72	2450	500	5240	10	1	14354920	1171	9.34	1.04	12	0.08	874.00	7832.00	11700	20240715	-30.26	7550	20240702	8.08	11700	-30.26	20240715	7550	8.08	20240702	11700	-30.26	20240715	7550	8.08	20240702	3.84	N	054670	500	71 억		474519	N	N	0	N	00	N
103	20241015	100545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8190	0	3	0.00	65092520	7929	16.17	8190	8310	8140	10640	5740	8190	8209.42	3.31	0	345	8356	8272	8176	8092	7996	8225	8045	72	2450	500	5240	10	1	14354920	1176	9.37	1.05	12	0.06	874.00	7832.00	11700	20240715	-30.00	7550	20240702	8.48	11700	-30.00	20240715	7550	8.48	20240702	11700	-30.00	20240715	7550	8.48	20240702	3.84	N	054670	500	71 억		474519	N	N	0	N	00	N
104	20241015	090543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8150	-40	5	-0.49	7876060	964	1.97	8190	8230	8150	10640	5740	8190	8170.19	3.31	0	-58	8356	8272	8176	8092	7996	8225	8045	72	2450	500	5240	10	1	14354920	1170	9.32	1.04	12	0.01	874.00	7832.00	11700	20240715	-30.34	7550	20240702	7.95	11700	-30.34	20240715	7550	7.95	20240702	11700	-30.34	20240715	7550	7.95	20240702	3.84	N	054670	500	71 억		474519	N	N	0	N	00	N
105	20241014	160530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8190	-40	5	-0.49	398746050	48976	238.87	8200	8260	8080	10690	5770	8230	8141.65	3.28	0	3021	8343	8286	8243	8186	8143	8315	8215	72	2460	500	5260	10	1	14354920	1176	9.37	1.05	12	0.34	874.00	7832.00	11700	20240715	-30.00	7550	20240702	8.48	11700	-30.00	20240715	7550	8.48	20240702	11700	-30.00	20240715	7550	8.48	20240702	3.86	N	054670	500	71 억		471499	N	N	0	N	00	N
106	20241014	150539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8170	-60	5	-0.73	357745170	43969	214.45	8200	8260	8080	10690	5770	8230	8136.30	3.28	0	331	8343	8286	8243	8186	8143	8315	8215	72	2460	500	5260	10	1	14354920	1173	9.35	1.04	12	0.31	874.00	7832.00	11700	20240715	-30.17	7550	20240702	8.21	11700	-30.17	20240715	7550	8.21	20240702	11700	-30.17	20240715	7550	8.21	20240702	3.86	N	054670	500	71 억		471499	N	N	0	N	00	N
107	20241014	140538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8140	-90	5	-1.09	310286220	38143	186.04	8200	8260	8080	10690	5770	8230	8134.81	3.28	0	-3619	8343	8286	8243	8186	8143	8315	8215	72	2460	500	5260	10	1	14354920	1168	9.31	1.04	12	0.27	874.00	7832.00	11700	20240715	-30.43	7550	20240702	7.81	11700	-30.43	20240715	7550	7.81	20240702	11700	-30.43	20240715	7550	7.81	20240702	3.86	N	054670	500	71 억		471499	N	N	0	N	00	N
108	20241014	130538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8160	-70	5	-0.85	300195090	36906	180.00	8200	8260	8080	10690	5770	8230	8134.05	3.28	0	-3389	8343	8286	8243	8186	8143	8315	8215	72	2460	500	5260	10	1	14354920	1171	9.34	1.04	12	0.26	874.00	7832.00	11700	20240715	-30.26	7550	20240702	8.08	11700	-30.26	20240715	7550	8.08	20240702	11700	-30.26	20240715	7550	8.08	20240702	3.86	N	054670	500	71 억		471499	N	N	0	N	00	N
109	20241014	120531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8140	-90	5	-1.09	280672060	34513	168.33	8200	8260	8080	10690	5770	8230	8132.36	3.28	0	-1474	8343	8286	8243	8186	8143	8315	8215	72	2460	500	5260	10	1	14354920	1168	9.31	1.04	12	0.24	874.00	7832.00	11700	20240715	-30.43	7550	20240702	7.81	11700	-30.43	20240715	7550	7.81	20240702	11700	-30.43	20240715	7550	7.81	20240702	3.86	N	054670	500	71 억		471499	N	N	0	N	00	N
110	20241014	110533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8160	-70	5	-0.85	147248660	18047	88.02	8200	8260	8130	10690	5770	8230	8159.18	3.28	0	-2088	8343	8286	8243	8186	8143	8315	8215	72	2460	500	5260	10	1	14354920	1171	9.34	1.04	12	0.13	874.00	7832.00	11700	20240715	-30.26	7550	20240702	8.08	11700	-30.26	20240715	7550	8.08	20240702	11700	-30.26	20240715	7550	8.08	20240702	3.86	N	054670	500	71 억		471499	N	N	0	N	00	N
111	20241014	100533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8180	-50	5	-0.61	132393820	16226	79.14	8200	8260	8130	10690	5770	8230	8159.36	3.28	0	-2619	8343	8286	8243	8186	8143	8315	8215	72	2460	500	5260	10	1	14354920	1174	9.36	1.04	12	0.11	874.00	7832.00	11700	20240715	-30.09	7550	20240702	8.34	11700	-30.09	20240715	7550	8.34	20240702	11700	-30.09	20240715	7550	8.34	20240702	3.86	N	054670	500	71 억		471499	N	N	0	N	00	N
112	20241014	090535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8260	30	2	0.36	9656680	1177	5.74	8200	8260	8200	10690	5770	8230	8204.49	3.28	0	265	8343	8286	8243	8186	8143	8315	8215	72	2460	500	5260	10	1	14354920	1186	9.45	1.05	12	0.01	874.00	7832.00	11700	20240715	-29.40	7550	20240702	9.40	11700	-29.40	20240715	7550	9.40	20240702	11700	-29.40	20240715	7550	9.40	20240702	3.86	N	054670	500	71 억		471499	N	N	0	N	00	N
113	20241011	160524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	10	2	0.12	167858140	20393	48.86	8220	8300	8200	10680	5760	8220	8231.16	3.29	0	-928	8386	8302	8246	8162	8106	8275	8135	72	2460	500	5260	10	1	14354920	1181	9.42	1.05	12	0.14	874.00	7832.00	11700	20240715	-29.66	7550	20240702	9.01	11700	-29.66	20240715	7550	9.01	20240702	11700	-29.66	20240715	7550	9.01	20240702	3.93	N	054670	500	71 억		471915	N	N	0	N	00	N
114	20241011	150532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8220	0	3	0.00	151462160	18398	44.08	8220	8300	8200	10680	5760	8220	8232.53	3.29	0	-941	8386	8302	8246	8162	8106	8275	8135	72	2460	500	5260	10	1	14354920	1180	9.41	1.05	12	0.13	874.00	7832.00	11700	20240715	-29.74	7550	20240702	8.87	11700	-29.74	20240715	7550	8.87	20240702	11700	-29.74	20240715	7550	8.87	20240702	3.93	N	054670	500	71 억		471915	N	N	0	N	00	N
115	20241011	140533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8240	20	2	0.24	93893750	11392	27.29	8220	8300	8220	10680	5760	8220	8242.08	3.29	0	1902	8386	8302	8246	8162	8106	8275	8135	72	2460	500	5260	10	1	14354920	1183	9.43	1.05	12	0.08	874.00	7832.00	11700	20240715	-29.57	7550	20240702	9.14	11700	-29.57	20240715	7550	9.14	20240702	11700	-29.57	20240715	7550	9.14	20240702	3.93	N	054670	500	71 억		471915	N	N	0	N	00	N
116	20241011	130534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	10	2	0.12	84513140	10256	24.57	8220	8300	8220	10680	5760	8220	8240.36	3.29	0	1816	8386	8302	8246	8162	8106	8275	8135	72	2460	500	5260	10	1	14354920	1181	9.42	1.05	12	0.07	874.00	7832.00	11700	20240715	-29.66	7550	20240702	9.01	11700	-29.66	20240715	7550	9.01	20240702	11700	-29.66	20240715	7550	9.01	20240702	3.93	N	054670	500	71 억		471915	N	N	0	N	00	N
117	20241011	120530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8250	30	2	0.36	72070630	8745	20.95	8220	8300	8220	10680	5760	8220	8241.35	3.29	0	1398	8386	8302	8246	8162	8106	8275	8135	72	2460	500	5260	10	1	14354920	1184	9.44	1.05	12	0.06	874.00	7832.00	11700	20240715	-29.49	7550	20240702	9.27	11700	-29.49	20240715	7550	9.27	20240702	11700	-29.49	20240715	7550	9.27	20240702	3.93	N	054670	500	71 억		471915	N	N	0	N	00	N
118	20241011	110530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8250	30	2	0.36	54735190	6647	15.93	8220	8300	8220	10680	5760	8220	8234.57	3.29	0	266	8386	8302	8246	8162	8106	8275	8135	72	2460	500	5260	10	1	14354920	1184	9.44	1.05	12	0.05	874.00	7832.00	11700	20240715	-29.49	7550	20240702	9.27	11700	-29.49	20240715	7550	9.27	20240702	11700	-29.49	20240715	7550	9.27	20240702	3.93	N	054670	500	71 억		471915	N	N	0	N	00	N
119	20241011	100537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8250	30	2	0.36	20241640	2452	5.87	8220	8300	8220	10680	5760	8220	8255.15	3.29	0	1	8386	8302	8246	8162	8106	8275	8135	72	2460	500	5260	10	1	14354920	1184	9.44	1.05	12	0.02	874.00	7832.00	11700	20240715	-29.49	7550	20240702	9.27	11700	-29.49	20240715	7550	9.27	20240702	11700	-29.49	20240715	7550	9.27	20240702	3.93	N	054670	500	71 억		471915	N	N	0	N	00	N
120	20241011	090533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8270	50	2	0.61	953570	116	0.28	8220	8270	8220	10680	5760	8220	8220.43	3.29	0	-38	8386	8302	8246	8162	8106	8275	8135	72	2460	500	5260	10	1	14354920	1187	9.46	1.06	12	0.00	874.00	7832.00	11700	20240715	-29.32	7550	20240702	9.54	11700	-29.32	20240715	7550	9.54	20240702	11700	-29.32	20240715	7550	9.54	20240702	3.93	N	054670	500	71 억		471915	N	N	0	N	00	N
121	20241010	160544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8220	-50	5	-0.60	344048530	41734	54.67	8270	8330	8190	10750	5790	8270	8243.84	3.28	0	780	8630	8450	8350	8170	8070	8400	8120	72	2480	500	5290	10	1	14354920	1180	9.41	1.05	12	0.29	874.00	7832.00	11700	20240715	-29.74	7550	20240702	8.87	11700	-29.74	20240715	7550	8.87	20240702	11700	-29.74	20240715	7550	8.87	20240702	3.90	N	054670	500	71 억		471011	N	N	0	N	00	N
122	20241010	150552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	-40	5	-0.48	337203330	40901	53.58	8270	8330	8190	10750	5790	8270	8244.38	3.28	0	1000	8630	8450	8350	8170	8070	8400	8120	72	2480	500	5290	10	1	14354920	1181	9.42	1.05	12	0.28	874.00	7832.00	11700	20240715	-29.66	7550	20240702	9.01	11700	-29.66	20240715	7550	9.01	20240702	11700	-29.66	20240715	7550	9.01	20240702	3.90	N	054670	500	71 억		471011	N	N	0	N	00	N
123	20241010	140548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	-40	5	-0.48	269491670	32656	42.78	8270	8330	8210	10750	5790	8270	8252.44	3.28	0	25	8630	8450	8350	8170	8070	8400	8120	72	2480	500	5290	10	1	14354920	1181	9.42	1.05	12	0.23	874.00	7832.00	11700	20240715	-29.66	7550	20240702	9.01	11700	-29.66	20240715	7550	9.01	20240702	11700	-29.66	20240715	7550	9.01	20240702	3.90	N	054670	500	71 억		471011	N	N	0	N	00	N
124	20241010	130546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8250	-20	5	-0.24	173645060	21009	27.52	8270	8330	8210	10750	5790	8270	8265.27	3.28	0	22	8630	8450	8350	8170	8070	8400	8120	72	2480	500	5290	10	1	14354920	1184	9.44	1.05	12	0.15	874.00	7832.00	11700	20240715	-29.49	7550	20240702	9.27	11700	-29.49	20240715	7550	9.27	20240702	11700	-29.49	20240715	7550	9.27	20240702	3.90	N	054670	500	71 억		471011	N	N	0	N	00	N
125	20241010	120547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8250	-20	5	-0.24	164757920	19930	26.11	8270	8330	8210	10750	5790	8270	8266.83	3.28	0	-99	8630	8450	8350	8170	8070	8400	8120	72	2480	500	5290	10	1	14354920	1184	9.44	1.05	12	0.14	874.00	7832.00	11700	20240715	-29.49	7550	20240702	9.27	11700	-29.49	20240715	7550	9.27	20240702	11700	-29.49	20240715	7550	9.27	20240702	3.90	N	054670	500	71 억		471011	N	N	0	N	00	N
126	20241010	110546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	-40	5	-0.48	154726550	18713	24.51	8270	8330	8210	10750	5790	8270	8268.40	3.28	0	-211	8630	8450	8350	8170	8070	8400	8120	72	2480	500	5290	10	1	14354920	1181	9.42	1.05	12	0.13	874.00	7832.00	11700	20240715	-29.66	7550	20240702	9.01	11700	-29.66	20240715	7550	9.01	20240702	11700	-29.66	20240715	7550	9.01	20240702	3.90	N	054670	500	71 억		471011	N	N	0	N	00	N
127	20241010	100546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8270	0	3	0.00	101106570	12215	16.00	8270	8330	8250	10750	5790	8270	8277.25	3.28	0	634	8630	8450	8350	8170	8070	8400	8120	72	2480	500	5290	10	1	14354920	1187	9.46	1.06	12	0.09	874.00	7832.00	11700	20240715	-29.32	7550	20240702	9.54	11700	-29.32	20240715	7550	9.54	20240702	11700	-29.32	20240715	7550	9.54	20240702	3.90	N	054670	500	71 억		471011	N	N	0	N	00	N
128	20241010	090547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8330	60	2	0.73	17188340	2077	2.72	8270	8330	8270	10750	5790	8270	8275.56	3.28	0	497	8630	8450	8350	8170	8070	8400	8120	72	2480	500	5290	10	1	14354920	1196	9.53	1.06	12	0.01	874.00	7832.00	11700	20240715	-28.80	7550	20240702	10.33	11700	-28.80	20240715	7550	10.33	20240702	11700	-28.80	20240715	7550	10.33	20240702	3.90	N	054670	500	71 억		471011	N	N	0	N	00	N
129	20241008	160543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8270	-180	5	-2.13	634947620	75944	143.40	8370	8530	8250	10980	5920	8450	8361.90	3.24	0	5687	8643	8546	8403	8306	8163	8595	8355	72	2530	500	5400	10	1	14354920	1187	9.46	1.06	12	0.53	874.00	7832.00	11700	20240715	-29.32	7550	20240702	9.54	11700	-29.32	20240715	7550	9.54	20240702	11700	-29.32	20240715	7550	9.54	20240702	3.90	N	054670	500	71 억		465221	N	N	0	N	00	N
130	20241008	150546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8290	-160	5	-1.89	581730340	69511	131.25	8370	8530	8280	10980	5920	8450	8368.90	3.24	0	6208	8643	8546	8403	8306	8163	8595	8355	72	2530	500	5400	10	1	14354920	1190	9.49	1.06	12	0.48	874.00	7832.00	11700	20240715	-29.15	7550	20240702	9.80	11700	-29.15	20240715	7550	9.80	20240702	11700	-29.15	20240715	7550	9.80	20240702	3.90	N	054670	500	71 억		465221	N	N	0	N	00	N
131	20241008	140545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8320	-130	5	-1.54	495305900	59099	111.59	8370	8530	8290	10980	5920	8450	8380.95	3.24	0	12686	8643	8546	8403	8306	8163	8595	8355	72	2530	500	5400	10	1	14354920	1194	9.52	1.06	12	0.41	874.00	7832.00	11700	20240715	-28.89	7550	20240702	10.20	11700	-28.89	20240715	7550	10.20	20240702	11700	-28.89	20240715	7550	10.20	20240702	3.90	N	054670	500	71 억		465221	N	N	0	N	00	N
132	20241008	130544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8350	-100	5	-1.18	418373080	49843	94.12	8370	8530	8310	10980	5920	8450	8393.82	3.24	0	11237	8643	8546	8403	8306	8163	8595	8355	72	2530	500	5400	10	1	14354920	1199	9.55	1.07	12	0.35	874.00	7832.00	11700	20240715	-28.63	7550	20240702	10.60	11700	-28.63	20240715	7550	10.60	20240702	11700	-28.63	20240715	7550	10.60	20240702	3.90	N	054670	500	71 억		465221	N	N	0	N	00	N
133	20241008	120544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8380	-70	5	-0.83	239117170	28340	53.51	8370	8530	8370	10980	5920	8450	8437.44	3.24	0	5139	8643	8546	8403	8306	8163	8595	8355	72	2530	500	5400	10	1	14354920	1203	9.59	1.07	12	0.20	874.00	7832.00	11700	20240715	-28.38	7550	20240702	10.99	11700	-28.38	20240715	7550	10.99	20240702	11700	-28.38	20240715	7550	10.99	20240702	3.90	N	054670	500	71 억		465221	N	N	0	N	00	N
134	20241008	110544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8430	-20	5	-0.24	195531670	23153	43.72	8370	8530	8370	10980	5920	8450	8445.20	3.24	0	7558	8643	8546	8403	8306	8163	8595	8355	72	2530	500	5400	10	1	14354920	1210	9.65	1.08	12	0.16	874.00	7832.00	11700	20240715	-27.95	7550	20240702	11.66	11700	-27.95	20240715	7550	11.66	20240702	11700	-27.95	20240715	7550	11.66	20240702	3.90	N	054670	500	71 억		465221	N	N	0	N	00	N
135	20241008	100546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8500	50	2	0.59	157549880	18663	35.24	8370	8530	8370	10980	5920	8450	8441.83	3.24	0	8257	8643	8546	8403	8306	8163	8595	8355	72	2530	500	5400	10	1	14354920	1220	9.73	1.09	12	0.13	874.00	7832.00	11700	20240715	-27.35	7550	20240702	12.58	11700	-27.35	20240715	7550	12.58	20240702	11700	-27.35	20240715	7550	12.58	20240702	3.90	N	054670	500	71 억		465221	N	N	0	N	00	N
136	20241008	090544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8370	-80	5	-0.95	4545540	543	1.03	8370	8380	8370	10980	5920	8450	8371.16	3.24	0	376	8643	8546	8403	8306	8163	8595	8355	72	2530	500	5400	10	1	14354920	1202	9.58	1.07	12	0.00	874.00	7832.00	11700	20240715	-28.46	7550	20240702	10.86	11700	-28.46	20240715	7550	10.86	20240702	11700	-28.46	20240715	7550	10.86	20240702	3.90	N	054670	500	71 억		465221	N	N	0	N	00	N
137	20241007	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-10	5	-0.12	444631910	52896	79.36	8430	8500	8260	10990	5930	8460	8405.68	3.26	0	-2772	8793	8626	8373	8206	7953	8710	8290	72	2530	500	5410	10	1	14354920	1213	9.67	1.08	12	0.37	874.00	7832.00	11700	20240715	-27.78	7550	20240702	11.92	11700	-27.78	20240715	7550	11.92	20240702	11700	-27.78	20240715	7550	11.92	20240702	3.89	N	054670	500	71 억		467918	N	N	0	N	00	N
138	20241007	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	-50	5	-0.59	425736930	50659	76.00	8430	8500	8260	10990	5930	8460	8403.97	3.26	0	-1712	8793	8626	8373	8206	7953	8710	8290	72	2530	500	5410	10	1	14354920	1207	9.62	1.07	12	0.35	874.00	7832.00	11700	20240715	-28.12	7550	20240702	11.39	11700	-28.12	20240715	7550	11.39	20240702	11700	-28.12	20240715	7550	11.39	20240702	3.89	N	054670	500	71 억		467918	N	N	0	N	00	N
139	20241007	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-70	5	-0.83	358555620	42636	63.96	8430	8500	8260	10990	5930	8460	8409.69	3.26	0	-4237	8793	8626	8373	8206	7953	8710	8290	72	2530	500	5410	10	1	14354920	1204	9.60	1.07	12	0.30	874.00	7832.00	11700	20240715	-28.29	7550	20240702	11.13	11700	-28.29	20240715	7550	11.13	20240702	11700	-28.29	20240715	7550	11.13	20240702	3.89	N	054670	500	71 억		467918	N	N	0	N	00	N
140	20241007	130531	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-60	5	-0.71	296517380	35260	52.90	8430	8500	8260	10990	5930	8460	8409.45	3.26	0	-5465	8793	8626	8373	8206	7953	8710	8290	72	2530	500	5410	10	1	14354920	1206	9.61	1.07	12	0.25	874.00	7832.00	11700	20240715	-28.21	7550	20240702	11.26	11700	-28.21	20240715	7550	11.26	20240702	11700	-28.21	20240715	7550	11.26	20240702	3.89	N	054670	500	71 억		467918	N	N	0	N	00	N
141	20241007	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	10	2	0.12	259833980	30901	46.36	8430	8500	8260	10990	5930	8460	8408.59	3.26	0	-6898	8793	8626	8373	8206	7953	8710	8290	72	2530	500	5410	10	1	14354920	1216	9.69	1.08	12	0.22	874.00	7832.00	11700	20240715	-27.61	7550	20240702	12.19	11700	-27.61	20240715	7550	12.19	20240702	11700	-27.61	20240715	7550	12.19	20240702	3.89	N	054670	500	71 억		467918	N	N	0	N	00	N
142	20241007	110522	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-90	5	-1.06	237747990	28283	42.43	8430	8500	8260	10990	5930	8460	8406.04	3.26	0	-7215	8793	8626	8373	8206	7953	8710	8290	72	2530	500	5410	10	1	14354920	1202	9.58	1.07	12	0.20	874.00	7832.00	11700	20240715	-28.46	7550	20240702	10.86	11700	-28.46	20240715	7550	10.86	20240702	11700	-28.46	20240715	7550	10.86	20240702	3.89	N	054670	500	71 억		467918	N	N	0	N	00	N
143	20241007	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-10	5	-0.12	154295280	18340	27.51	8430	8500	8260	10990	5930	8460	8413.05	3.26	0	-7585	8793	8626	8373	8206	7953	8710	8290	72	2530	500	5410	10	1	14354920	1213	9.67	1.08	12	0.13	874.00	7832.00	11700	20240715	-27.78	7550	20240702	11.92	11700	-27.78	20240715	7550	11.92	20240702	11700	-27.78	20240715	7550	11.92	20240702	3.89	N	054670	500	71 억		467918	N	N	0	N	00	N
144	20241007	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-30	5	-0.35	14396690	1713	2.57	8430	8490	8360	10990	5930	8460	8404.37	3.26	0	-1525	8793	8626	8373	8206	7953	8710	8290	72	2530	500	5410	10	1	14354920	1210	9.65	1.08	12	0.01	874.00	7832.00	11700	20240715	-27.95	7550	20240702	11.66	11700	-27.95	20240715	7550	11.66	20240702	11700	-27.95	20240715	7550	11.66	20240702	3.89	N	054670	500	71 억		467918	N	N	0	N	00	N
145	20241004	160506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	340	2	4.19	555917410	66440	101.32	8120	8540	8120	10550	5690	8120	8367.20	3.16	0	14585	8380	8250	8180	8050	7980	8215	8015	72	2430	500	5190	10	1	14354920	1214	9.68	1.08	12	0.46	874.00	7832.00	11700	20240715	-27.69	7550	20240702	12.05	11700	-27.69	20240715	7550	12.05	20240702	11700	-27.69	20240715	7550	12.05	20240702	3.94	N	054670	500	71 억		453426	N	N	0	N	00	N
146	20241004	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	290	2	3.57	527736700	63102	96.23	8120	8540	8120	10550	5690	8120	8363.23	3.16	0	14828	8380	8250	8180	8050	7980	8215	8015	72	2430	500	5190	10	1	14354920	1207	9.62	1.07	12	0.44	874.00	7832.00	11700	20240715	-28.12	7550	20240702	11.39	11700	-28.12	20240715	7550	11.39	20240702	11700	-28.12	20240715	7550	11.39	20240702	3.94	N	054670	500	71 억		453426	N	N	0	N	00	N
147	20241004	140512	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	280	2	3.45	490650760	58682	89.49	8120	8540	8120	10550	5690	8120	8361.18	3.16	0	14527	8380	8250	8180	8050	7980	8215	8015	72	2430	500	5190	10	1	14354920	1206	9.61	1.07	12	0.41	874.00	7832.00	11700	20240715	-28.21	7550	20240702	11.26	11700	-28.21	20240715	7550	11.26	20240702	11700	-28.21	20240715	7550	11.26	20240702	3.94	N	054670	500	71 억		453426	N	N	0	N	00	N
148	20241004	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	290	2	3.57	433904120	51912	79.17	8120	8540	8120	10550	5690	8120	8358.46	3.16	0	12997	8380	8250	8180	8050	7980	8215	8015	72	2430	500	5190	10	1	14354920	1207	9.62	1.07	12	0.36	874.00	7832.00	11700	20240715	-28.12	7550	20240702	11.39	11700	-28.12	20240715	7550	11.39	20240702	11700	-28.12	20240715	7550	11.39	20240702	3.94	N	054670	500	71 억		453426	N	N	0	N	00	N
149	20241004	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	340	2	4.19	424772420	50828	77.51	8120	8540	8120	10550	5690	8120	8357.06	3.16	0	12851	8380	8250	8180	8050	7980	8215	8015	72	2430	500	5190	10	1	14354920	1214	9.68	1.08	12	0.35	874.00	7832.00	11700	20240715	-27.69	7550	20240702	12.05	11700	-27.69	20240715	7550	12.05	20240702	11700	-27.69	20240715	7550	12.05	20240702	3.94	N	054670	500	71 억		453426	N	N	0	N	00	N
150	20241004	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	360	2	4.43	388780750	46563	71.01	8120	8540	8120	10550	5690	8120	8349.56	3.16	0	11051	8380	8250	8180	8050	7980	8215	8015	72	2430	500	5190	10	1	14354920	1217	9.70	1.08	12	0.32	874.00	7832.00	11700	20240715	-27.52	7550	20240702	12.32	11700	-27.52	20240715	7550	12.32	20240702	11700	-27.52	20240715	7550	12.32	20240702	3.94	N	054670	500	71 억		453426	N	N	0	N	00	N
151	20241004	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	230	2	2.83	184312320	22373	34.12	8120	8350	8120	10550	5690	8120	8238.16	3.16	0	7022	8380	8250	8180	8050	7980	8215	8015	72	2430	500	5190	10	1	14354920	1199	9.55	1.07	12	0.16	874.00	7832.00	11700	20240715	-28.63	7550	20240702	10.60	11700	-28.63	20240715	7550	10.60	20240702	11700	-28.63	20240715	7550	10.60	20240702	3.94	N	054670	500	71 억		453426	N	N	0	N	00	N
152	20241004	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	70	2	0.86	9995470	1224	1.87	8120	8190	8120	10550	5690	8120	8166.23	3.16	0	56	8380	8250	8180	8050	7980	8215	8015	72	2430	500	5190	10	1	14354920	1176	9.37	1.05	12	0.01	874.00	7832.00	11700	20240715	-30.00	7550	20240702	8.48	11700	-30.00	20240715	7550	8.48	20240702	11700	-30.00	20240715	7550	8.48	20240702	3.94	N	054670	500	71 억		453426	N	N	0	N	00	N
153	20241002	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-160	5	-1.93	528395630	64761	102.49	8250	8310	8110	10760	5800	8280	8158.13	3.20	0	-6357	8606	8442	8326	8162	8046	8385	8105	72	2480	500	5290	10	1	14354920	1166	9.29	1.04	12	0.45	874.00	7832.00	11700	20240715	-30.60	7550	20240702	7.55	11700	-30.60	20240715	7550	7.55	20240702	11700	-30.60	20240715	7550	7.55	20240702	3.93	N	054670	500	71 억		459649	N	N	0	N	00	N
154	20241002	150513	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	-90	5	-1.09	490451250	60091	95.10	8250	8310	8110	10760	5800	8280	8160.71	3.20	0	-6171	8606	8442	8326	8162	8046	8385	8105	72	2480	500	5290	10	1	14354920	1176	9.37	1.05	12	0.42	874.00	7832.00	11700	20240715	-30.00	7550	20240702	8.48	11700	-30.00	20240715	7550	8.48	20240702	11700	-30.00	20240715	7550	8.48	20240702	3.93	N	054670	500	71 억		459649	N	N	0	N	00	N
155	20241002	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-130	5	-1.57	415644100	50915	80.58	8250	8310	8110	10760	5800	8280	8162.21	3.20	0	-4900	8606	8442	8326	8162	8046	8385	8105	72	2480	500	5290	10	1	14354920	1170	9.32	1.04	12	0.35	874.00	7832.00	11700	20240715	-30.34	7550	20240702	7.95	11700	-30.34	20240715	7550	7.95	20240702	11700	-30.34	20240715	7550	7.95	20240702	3.93	N	054670	500	71 억		459649	N	N	0	N	00	N
156	20241002	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-80	5	-0.97	390636760	47852	75.73	8250	8310	8110	10760	5800	8280	8162.07	3.20	0	-3957	8606	8442	8326	8162	8046	8385	8105	72	2480	500	5290	10	1	14354920	1177	9.38	1.05	12	0.33	874.00	7832.00	11700	20240715	-29.91	7550	20240702	8.61	11700	-29.91	20240715	7550	8.61	20240702	11700	-29.91	20240715	7550	8.61	20240702	3.93	N	054670	500	71 억		459649	N	N	0	N	00	N
157	20241002	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-140	5	-1.69	340561050	41743	66.06	8250	8310	8110	10760	5800	8280	8156.88	3.20	0	-3575	8606	8442	8326	8162	8046	8385	8105	72	2480	500	5290	10	1	14354920	1168	9.31	1.04	12	0.29	874.00	7832.00	11700	20240715	-30.43	7550	20240702	7.81	11700	-30.43	20240715	7550	7.81	20240702	11700	-30.43	20240715	7550	7.81	20240702	3.93	N	054670	500	71 억		459649	N	N	0	N	00	N
158	20241002	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-80	5	-0.97	285850640	35045	55.46	8250	8310	8110	10760	5800	8280	8154.69	3.20	0	-2578	8606	8442	8326	8162	8046	8385	8105	72	2480	500	5290	10	1	14354920	1177	9.38	1.05	12	0.24	874.00	7832.00	11700	20240715	-29.91	7550	20240702	8.61	11700	-29.91	20240715	7550	8.61	20240702	11700	-29.91	20240715	7550	8.61	20240702	3.93	N	054670	500	71 억		459649	N	N	0	N	00	N
159	20241002	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	-120	5	-1.45	260953210	32000	50.64	8250	8310	8110	10760	5800	8280	8152.58	3.20	0	-3990	8606	8442	8326	8162	8046	8385	8105	72	2480	500	5290	10	1	14354920	1171	9.34	1.04	12	0.22	874.00	7832.00	11700	20240715	-30.26	7550	20240702	8.08	11700	-30.26	20240715	7550	8.08	20240702	11700	-30.26	20240715	7550	8.08	20240702	3.93	N	054670	500	71 억		459649	N	N	0	N	00	N
160	20241002	090456	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-50	5	-0.60	48739780	5934	9.39	8250	8310	8140	10760	5800	8280	8206.80	3.20	0	1080	8606	8442	8326	8162	8046	8385	8105	72	2480	500	5290	10	1	14354920	1181	9.42	1.05	12	0.04	874.00	7832.00	11700	20240715	-29.66	7550	20240702	9.01	11700	-29.66	20240715	7550	9.01	20240702	11700	-29.66	20240715	7550	9.01	20240702	3.93	N	054670	500	71 억		459649	N	N	0	N	00	N