KissMeData/061250/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	160631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1378	13	2	0.95	467735122	341197	145.96	1365	1389	1341	1774	956	1365	1370.85	0.99	0	1917	1396	1380	1372	1356	1348	1376	1352	392	409	500	870	1	1	76877652	1059	23.76	0.51	12	0.44	58.00	2697.00	2280	20231208	-39.56	1337	20241025	3.07	2265	-39.16	20240103	1337	3.07	20241025	2280	-39.56	20231208	1337	3.07	20241025	5.78	N	061250	500	391 억		764221	N	N	0	N	00	N
3	20241031	150638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1376	11	2	0.81	430161679	313832	134.25	1365	1389	1341	1774	956	1365	1370.68	0.99	0	-17013	1396	1380	1372	1356	1348	1376	1352	392	409	500	870	1	1	76877652	1058	23.72	0.51	12	0.41	58.00	2697.00	2280	20231208	-39.65	1337	20241025	2.92	2265	-39.25	20240103	1337	2.92	20241025	2280	-39.65	20231208	1337	2.92	20241025	5.78	N	061250	500	391 억		764221	N	N	0	N	00	N
4	20241031	140638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1384	19	2	1.39	384398655	280591	120.03	1365	1389	1341	1774	956	1365	1369.96	0.99	0	-30429	1396	1380	1372	1356	1348	1376	1352	392	409	500	870	1	1	76877652	1064	23.86	0.51	12	0.36	58.00	2697.00	2280	20231208	-39.30	1337	20241025	3.52	2265	-38.90	20240103	1337	3.52	20241025	2280	-39.30	20231208	1337	3.52	20241025	5.78	N	061250	500	391 억		764221	N	N	0	N	00	N
5	20241031	130637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1383	18	2	1.32	342236562	250087	106.98	1365	1389	1341	1774	956	1365	1368.47	0.99	0	-46843	1396	1380	1372	1356	1348	1376	1352	392	409	500	870	1	1	76877652	1063	23.84	0.51	12	0.33	58.00	2697.00	2280	20231208	-39.34	1337	20241025	3.44	2265	-38.94	20240103	1337	3.44	20241025	2280	-39.34	20231208	1337	3.44	20241025	5.78	N	061250	500	391 억		764221	N	N	0	N	00	N
6	20241031	120637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1380	15	2	1.10	301241662	220466	94.31	1365	1384	1341	1774	956	1365	1366.39	0.99	0	-46965	1396	1380	1372	1356	1348	1376	1352	392	409	500	870	1	1	76877652	1061	23.79	0.51	12	0.29	58.00	2697.00	2280	20231208	-39.47	1337	20241025	3.22	2265	-39.07	20240103	1337	3.22	20241025	2280	-39.47	20231208	1337	3.22	20241025	5.78	N	061250	500	391 억		764221	N	N	0	N	00	N
7	20241031	110637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1372	7	2	0.51	139745458	103114	44.11	1365	1375	1341	1774	956	1365	1355.25	0.99	0	-6152	1396	1380	1372	1356	1348	1376	1352	392	409	500	870	1	1	76877652	1055	23.66	0.51	12	0.13	58.00	2697.00	2280	20231208	-39.82	1337	20241025	2.62	2265	-39.43	20240103	1337	2.62	20241025	2280	-39.82	20231208	1337	2.62	20241025	5.78	N	061250	500	391 억		764221	N	N	0	N	00	N
8	20241031	100637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1346	-19	5	-1.39	82817559	61253	26.20	1365	1373	1341	1774	956	1365	1352.06	0.99	0	-10818	1396	1380	1372	1356	1348	1376	1352	392	409	500	870	1	1	76877652	1035	23.21	0.50	12	0.08	58.00	2697.00	2280	20231208	-40.96	1337	20241025	0.67	2265	-40.57	20240103	1337	0.67	20241025	2280	-40.96	20231208	1337	0.67	20241025	5.78	N	061250	500	391 억		764221	N	N	0	N	00	N
9	20241031	090635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1362	-3	5	-0.22	19724801	14422	6.17	1365	1373	1360	1774	956	1365	1367.69	0.99	0	-7897	1396	1380	1372	1356	1348	1376	1352	392	409	500	870	1	1	76877652	1047	23.48	0.51	12	0.02	58.00	2697.00	2280	20231208	-40.26	1337	20241025	1.87	2265	-39.87	20240103	1337	1.87	20241025	2280	-40.26	20231208	1337	1.87	20241025	5.78	N	061250	500	391 억		764221	N	N	0	N	00	N
10	20241030	160633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1365	-20	5	-1.44	316853921	230669	148.59	1377	1388	1364	1800	970	1385	1373.65	0.98	0	8597	1407	1396	1384	1373	1361	1390	1367	392	415	500	880	1	1	76877652	1049	23.53	0.51	12	0.30	58.00	2697.00	2280	20231208	-40.13	1337	20241025	2.09	2265	-39.74	20240103	1337	2.09	20241025	2280	-40.13	20231208	1337	2.09	20241025	5.88	N	061250	500	391 억		755603	N	N	0	N	00	N
11	20241030	150649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1370	-15	5	-1.08	286391576	208359	134.22	1377	1388	1364	1800	970	1385	1374.51	0.98	0	12276	1407	1396	1384	1373	1361	1390	1367	392	415	500	880	1	1	76877652	1053	23.62	0.51	12	0.27	58.00	2697.00	2280	20231208	-39.91	1337	20241025	2.47	2265	-39.51	20240103	1337	2.47	20241025	2280	-39.91	20231208	1337	2.47	20241025	5.88	N	061250	500	391 억		755603	N	N	0	N	00	N
12	20241030	140638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1371	-14	5	-1.01	214197076	155584	100.22	1377	1388	1371	1800	970	1385	1376.73	0.98	0	23308	1407	1396	1384	1373	1361	1390	1367	392	415	500	880	1	1	76877652	1054	23.64	0.51	12	0.20	58.00	2697.00	2280	20231208	-39.87	1337	20241025	2.54	2265	-39.47	20240103	1337	2.54	20241025	2280	-39.87	20231208	1337	2.54	20241025	5.88	N	061250	500	391 억		755603	N	N	0	N	00	N
13	20241030	130639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1382	-3	5	-0.22	180699447	131176	84.50	1377	1388	1372	1800	970	1385	1377.53	0.98	0	26921	1407	1396	1384	1373	1361	1390	1367	392	415	500	880	1	1	76877652	1062	23.83	0.51	12	0.17	58.00	2697.00	2280	20231208	-39.39	1337	20241025	3.37	2265	-38.98	20240103	1337	3.37	20241025	2280	-39.39	20231208	1337	3.37	20241025	5.88	N	061250	500	391 억		755603	N	N	0	N	00	N
14	20241030	120647	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1383	-2	5	-0.14	158212576	114862	73.99	1377	1388	1372	1800	970	1385	1377.41	0.98	0	27578	1407	1396	1384	1373	1361	1390	1367	392	415	500	880	1	1	76877652	1063	23.84	0.51	12	0.15	58.00	2697.00	2280	20231208	-39.34	1337	20241025	3.44	2265	-38.94	20240103	1337	3.44	20241025	2280	-39.34	20231208	1337	3.44	20241025	5.88	N	061250	500	391 억		755603	N	N	0	N	00	N
15	20241030	110637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1372	-13	5	-0.94	135752404	98557	63.49	1377	1388	1372	1800	970	1385	1377.40	0.98	0	19750	1407	1396	1384	1373	1361	1390	1367	392	415	500	880	1	1	76877652	1055	23.66	0.51	12	0.13	58.00	2697.00	2280	20231208	-39.82	1337	20241025	2.62	2265	-39.43	20240103	1337	2.62	20241025	2280	-39.82	20231208	1337	2.62	20241025	5.88	N	061250	500	391 억		755603	N	N	0	N	00	N
16	20241030	100635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1384	-1	5	-0.07	89005440	64570	41.59	1377	1388	1372	1800	970	1385	1378.43	0.98	0	9727	1407	1396	1384	1373	1361	1390	1367	392	415	500	880	1	1	76877652	1064	23.86	0.51	12	0.08	58.00	2697.00	2280	20231208	-39.30	1337	20241025	3.52	2265	-38.90	20240103	1337	3.52	20241025	2280	-39.30	20231208	1337	3.52	20241025	5.88	N	061250	500	391 억		755603	N	N	0	N	00	N
17	20241030	090639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1381	-4	5	-0.29	43572845	31638	20.38	1377	1384	1377	1800	970	1385	1377.23	0.98	0	7513	1407	1396	1384	1373	1361	1390	1367	392	415	500	880	1	1	76877652	1062	23.81	0.51	12	0.04	58.00	2697.00	2280	20231208	-39.43	1337	20241025	3.29	2265	-39.03	20240103	1337	3.29	20241025	2280	-39.43	20231208	1337	3.29	20241025	5.88	N	061250	500	391 억		755603	N	N	0	N	00	N
18	20241029	160615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1385	-11	5	-0.79	210099502	152541	43.92	1391	1395	1372	1814	978	1396	1377.33	1.02	0	-27218	1433	1414	1377	1358	1321	1424	1368	392	418	500	890	1	1	76877652	1065	23.88	0.51	12	0.20	58.00	2697.00	2280	20231208	-39.25	1337	20241025	3.59	2265	-38.85	20240103	1337	3.59	20241025	2280	-39.25	20231208	1337	3.59	20241025	6.00	N	061250	500	391 억		782502	N	N	0	N	00	N
19	20241029	150626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1385	-11	5	-0.79	201338523	146215	42.09	1391	1395	1372	1814	978	1396	1377.00	1.02	0	-28440	1433	1414	1377	1358	1321	1424	1368	392	418	500	890	1	1	76877652	1065	23.88	0.51	12	0.19	58.00	2697.00	2280	20231208	-39.25	1337	20241025	3.59	2265	-38.85	20240103	1337	3.59	20241025	2280	-39.25	20231208	1337	3.59	20241025	6.00	N	061250	500	391 억		782502	N	N	0	N	00	N
20	20241029	140559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1377	-19	5	-1.36	156585600	113701	32.73	1391	1395	1372	1814	978	1396	1377.17	1.02	0	-34863	1433	1414	1377	1358	1321	1424	1368	392	418	500	890	1	1	76877652	1059	23.74	0.51	12	0.15	58.00	2697.00	2280	20231208	-39.61	1337	20241025	2.99	2265	-39.21	20240103	1337	2.99	20241025	2280	-39.61	20231208	1337	2.99	20241025	6.00	N	061250	500	391 억		782502	N	N	0	N	00	N
21	20241029	130619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1379	-17	5	-1.22	129677058	94129	27.10	1391	1395	1372	1814	978	1396	1377.65	1.02	0	-32430	1433	1414	1377	1358	1321	1424	1368	392	418	500	890	1	1	76877652	1060	23.78	0.51	12	0.12	58.00	2697.00	2280	20231208	-39.52	1337	20241025	3.14	2265	-39.12	20240103	1337	3.14	20241025	2280	-39.52	20231208	1337	3.14	20241025	6.00	N	061250	500	391 억		782502	N	N	0	N	00	N
22	20241029	120622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1378	-18	5	-1.29	107011048	77676	22.36	1391	1395	1372	1814	978	1396	1377.66	1.02	0	-34565	1433	1414	1377	1358	1321	1424	1368	392	418	500	890	1	1	76877652	1059	23.76	0.51	12	0.10	58.00	2697.00	2280	20231208	-39.56	1337	20241025	3.07	2265	-39.16	20240103	1337	3.07	20241025	2280	-39.56	20231208	1337	3.07	20241025	6.00	N	061250	500	391 억		782502	N	N	0	N	00	N
23	20241029	110638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1375	-21	5	-1.50	88372854	64127	18.46	1391	1395	1372	1814	978	1396	1378.09	1.02	0	-29211	1433	1414	1377	1358	1321	1424	1368	392	418	500	890	1	1	76877652	1057	23.71	0.51	12	0.08	58.00	2697.00	2280	20231208	-39.69	1337	20241025	2.84	2265	-39.29	20240103	1337	2.84	20241025	2280	-39.69	20231208	1337	2.84	20241025	6.00	N	061250	500	391 억		782502	N	N	0	N	00	N
24	20241029	100621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1374	-22	5	-1.58	60174528	43605	12.55	1391	1395	1372	1814	978	1396	1379.99	1.02	0	-23890	1433	1414	1377	1358	1321	1424	1368	392	418	500	890	1	1	76877652	1056	23.69	0.51	12	0.06	58.00	2697.00	2280	20231208	-39.74	1337	20241025	2.77	2265	-39.34	20240103	1337	2.77	20241025	2280	-39.74	20231208	1337	2.77	20241025	6.00	N	061250	500	391 억		782502	N	N	0	N	00	N
25	20241028	160613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1396	53	2	3.95	475764444	346210	63.26	1340	1396	1340	1745	941	1343	1374.18	0.90	0	91330	1404	1373	1355	1324	1306	1364	1315	392	402	500	850	1	1	76877652	1073	24.07	0.52	12	0.45	58.00	2697.00	2280	20231208	-38.77	1337	20241025	4.41	2265	-38.37	20240103	1337	4.41	20241025	2280	-38.77	20231208	1337	4.41	20241025	5.97	N	061250	500	391 억		691301	N	N	0	N	00	N
26	20241028	150618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1393	50	2	3.72	432432570	315073	57.57	1340	1396	1340	1745	941	1343	1372.48	0.90	0	83365	1404	1373	1355	1324	1306	1364	1315	392	402	500	850	1	1	76877652	1071	24.02	0.52	12	0.41	58.00	2697.00	2280	20231208	-38.90	1337	20241025	4.19	2265	-38.50	20240103	1337	4.19	20241025	2280	-38.90	20231208	1337	4.19	20241025	5.97	N	061250	500	391 억		691301	N	N	0	N	00	N
27	20241028	140620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1390	47	2	3.50	388208751	283281	51.76	1340	1396	1340	1745	941	1343	1370.40	0.90	0	59850	1404	1373	1355	1324	1306	1364	1315	392	402	500	850	1	1	76877652	1069	23.97	0.52	12	0.37	58.00	2697.00	2280	20231208	-39.04	1337	20241025	3.96	2265	-38.63	20240103	1337	3.96	20241025	2280	-39.04	20231208	1337	3.96	20241025	5.97	N	061250	500	391 억		691301	N	N	0	N	00	N
28	20241028	130617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1389	46	2	3.43	331826795	242692	44.34	1340	1390	1340	1745	941	1343	1367.28	0.90	0	51742	1404	1373	1355	1324	1306	1364	1315	392	402	500	850	1	1	76877652	1068	23.95	0.52	12	0.32	58.00	2697.00	2280	20231208	-39.08	1337	20241025	3.89	2265	-38.68	20240103	1337	3.89	20241025	2280	-39.08	20231208	1337	3.89	20241025	5.97	N	061250	500	391 억		691301	N	N	0	N	00	N
29	20241028	120618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1382	39	2	2.90	269456281	197647	36.11	1340	1382	1340	1745	941	1343	1363.32	0.90	0	47730	1404	1373	1355	1324	1306	1364	1315	392	402	500	850	1	1	76877652	1062	23.83	0.51	12	0.26	58.00	2697.00	2280	20231208	-39.39	1337	20241025	3.37	2265	-38.98	20240103	1337	3.37	20241025	2280	-39.39	20231208	1337	3.37	20241025	5.97	N	061250	500	391 억		691301	N	N	0	N	00	N
30	20241028	110527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1370	27	2	2.01	241373555	177261	32.39	1340	1381	1340	1745	941	1343	1361.68	0.90	0	39828	1404	1373	1355	1324	1306	1364	1315	392	402	500	850	1	1	76877652	1053	23.62	0.51	12	0.23	58.00	2697.00	2280	20231208	-39.91	1337	20241025	2.47	2265	-39.51	20240103	1337	2.47	20241025	2280	-39.91	20231208	1337	2.47	20241025	5.97	N	061250	500	391 억		691301	N	N	0	N	00	N
31	20241028	100614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1363	20	2	1.49	175523460	129218	23.61	1340	1381	1340	1745	941	1343	1358.35	0.90	0	30250	1404	1373	1355	1324	1306	1364	1315	392	402	500	850	1	1	76877652	1048	23.50	0.51	12	0.17	58.00	2697.00	2280	20231208	-40.22	1337	20241025	1.94	2265	-39.82	20240103	1337	1.94	20241025	2280	-40.22	20231208	1337	1.94	20241025	5.97	N	061250	500	391 억		691301	N	N	0	N	00	N
32	20241028	090614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1358	15	2	1.12	78605911	58461	10.68	1340	1358	1340	1745	941	1343	1344.59	0.90	0	15789	1404	1373	1355	1324	1306	1364	1315	392	402	500	850	1	1	76877652	1044	23.41	0.50	12	0.08	58.00	2697.00	2280	20231208	-40.44	1337	20241025	1.57	2265	-40.04	20240103	1337	1.57	20241025	2280	-40.44	20231208	1337	1.57	20241025	5.97	N	061250	500	391 억		691301	N	N	0	N	00	N
33	20241025	160613	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1343	-33	5	-2.40	721056835	533745	105.64	1380	1386	1337	1788	964	1376	1350.94	0.70	0	141150	1432	1404	1389	1361	1346	1396	1353	392	412	500	880	1	1	76877652	1032	23.16	0.50	12	0.69	58.00	2697.00	2280	20231208	-41.10	1337	20241025	0.45	2265	-40.71	20240103	1337	0.45	20241025	2280	-41.10	20231208	1337	0.45	20241025	6.05	N	061250	500	391 억		536253	N	N	0	N	00	N
34	20241025	150617	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1351	-25	5	-1.82	659826860	488233	96.63	1380	1386	1337	1788	964	1376	1351.46	0.70	0	124978	1432	1404	1389	1361	1346	1396	1353	392	412	500	880	1	1	76877652	1039	23.29	0.50	12	0.64	58.00	2697.00	2280	20231208	-40.75	1337	20241025	1.05	2265	-40.35	20240103	1337	1.05	20241025	2280	-40.75	20231208	1337	1.05	20241025	6.05	N	061250	500	391 억		536253	N	N	0	N	00	N
35	20241025	140615	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1351	-25	5	-1.82	562905129	416280	82.39	1380	1386	1337	1788	964	1376	1352.23	0.70	0	95698	1432	1404	1389	1361	1346	1396	1353	392	412	500	880	1	1	76877652	1039	23.29	0.50	12	0.54	58.00	2697.00	2280	20231208	-40.75	1337	20241025	1.05	2265	-40.35	20240103	1337	1.05	20241025	2280	-40.75	20231208	1337	1.05	20241025	6.05	N	061250	500	391 억		536253	N	N	0	N	00	N
36	20241025	130618	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1350	-26	5	-1.89	507387586	375192	74.26	1380	1386	1337	1788	964	1376	1352.34	0.70	0	78727	1432	1404	1389	1361	1346	1396	1353	392	412	500	880	1	1	76877652	1038	23.28	0.50	12	0.49	58.00	2697.00	2280	20231208	-40.79	1337	20241025	0.97	2265	-40.40	20240103	1337	0.97	20241025	2280	-40.79	20231208	1337	0.97	20241025	6.05	N	061250	500	391 억		536253	N	N	0	N	00	N
37	20241025	120619	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1353	-23	5	-1.67	476081032	351948	69.66	1380	1386	1337	1788	964	1376	1352.70	0.70	0	73830	1432	1404	1389	1361	1346	1396	1353	392	412	500	880	1	1	76877652	1040	23.33	0.50	12	0.46	58.00	2697.00	2280	20231208	-40.66	1337	20241025	1.20	2265	-40.26	20240103	1337	1.20	20241025	2280	-40.66	20231208	1337	1.20	20241025	6.05	N	061250	500	391 억		536253	N	N	0	N	00	N
38	20241025	110614	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1348	-28	5	-2.03	399245871	294741	58.33	1380	1386	1337	1788	964	1376	1354.57	0.70	0	44441	1432	1404	1389	1361	1346	1396	1353	392	412	500	880	1	1	76877652	1036	23.24	0.50	12	0.38	58.00	2697.00	2280	20231208	-40.88	1337	20241025	0.82	2265	-40.49	20240103	1337	0.82	20241025	2280	-40.88	20231208	1337	0.82	20241025	6.05	N	061250	500	391 억		536253	N	N	0	N	00	N
39	20241025	100616	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1346	-30	5	-2.18	180642881	132151	26.15	1380	1386	1337	1788	964	1376	1366.94	0.70	0	-10667	1432	1404	1389	1361	1346	1396	1353	392	412	500	880	1	1	76877652	1035	23.21	0.50	12	0.17	58.00	2697.00	2280	20231208	-40.96	1337	20241025	0.67	2265	-40.57	20240103	1337	0.67	20241025	2280	-40.96	20231208	1337	0.67	20241025	6.05	N	061250	500	391 억		536253	N	N	0	N	00	N
40	20241025	090616	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1375	-1	5	-0.07	31438237	22780	4.51	1380	1386	1373	1788	964	1376	1380.08	0.70	0	-6014	1432	1404	1389	1361	1346	1396	1353	392	412	500	880	1	1	76877652	1057	23.71	0.51	12	0.03	58.00	2697.00	2280	20231208	-39.69	1373	20241025	0.15	2265	-39.29	20240103	1373	0.15	20241025	2280	-39.69	20231208	1373	0.15	20241025	6.05	N	061250	500	391 억		536253	N	N	0	N	00	N
41	20241024	160605	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1376	-28	5	-1.99	702716144	503533	49.15	1404	1417	1374	1825	983	1404	1395.57	0.77	0	-43827	1501	1452	1425	1376	1349	1439	1363	392	421	500	890	1	1	76877652	1058	23.72	0.51	12	0.65	58.00	2697.00	2280	20231208	-39.65	1374	20241024	0.15	2265	-39.25	20240103	1374	0.15	20241024	2280	-39.65	20231208	1374	0.15	20241024	6.04	N	061250	500	391 억		592353	N	N	0	N	00	N
42	20241024	150610	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1380	-24	5	-1.71	635952561	455023	44.41	1404	1417	1377	1825	983	1404	1397.63	0.77	0	-46894	1501	1452	1425	1376	1349	1439	1363	392	421	500	890	1	1	76877652	1061	23.79	0.51	12	0.59	58.00	2697.00	2280	20231208	-39.47	1377	20241024	0.22	2265	-39.07	20240103	1377	0.22	20241024	2280	-39.47	20231208	1377	0.22	20241024	6.04	N	061250	500	391 억		592353	N	N	0	N	00	N
43	20241024	140559	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1397	-7	5	-0.50	408066106	290797	28.38	1404	1417	1396	1825	983	1404	1403.27	0.77	0	-41460	1501	1452	1425	1376	1349	1439	1363	392	421	500	890	1	1	76877652	1074	24.09	0.52	12	0.38	58.00	2697.00	2280	20231208	-38.73	1396	20241024	0.07	2265	-38.32	20240103	1396	0.07	20241024	2280	-38.73	20231208	1396	0.07	20241024	6.04	N	061250	500	391 억		592353	N	N	0	N	00	N
44	20241024	130609	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1403	-1	5	-0.07	326100422	232176	22.66	1404	1417	1397	1825	983	1404	1404.54	0.77	0	-36883	1501	1452	1425	1376	1349	1439	1363	392	421	500	890	1	1	76877652	1079	24.19	0.52	12	0.30	58.00	2697.00	2280	20231208	-38.46	1397	20241024	0.43	2265	-38.06	20240103	1397	0.43	20241024	2280	-38.46	20231208	1397	0.43	20241024	6.04	N	061250	500	391 억		592353	N	N	0	N	00	N
45	20241024	120608	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1400	-4	5	-0.28	301266550	214439	20.93	1404	1417	1397	1825	983	1404	1404.91	0.77	0	-36692	1501	1452	1425	1376	1349	1439	1363	392	421	500	890	1	1	76877652	1076	24.14	0.52	12	0.28	58.00	2697.00	2280	20231208	-38.60	1397	20241024	0.21	2265	-38.19	20240103	1397	0.21	20241024	2280	-38.60	20231208	1397	0.21	20241024	6.04	N	061250	500	391 억		592353	N	N	0	N	00	N
46	20241024	110611	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1401	-3	5	-0.21	274470930	195306	19.06	1404	1417	1397	1825	983	1404	1405.34	0.77	0	-36341	1501	1452	1425	1376	1349	1439	1363	392	421	500	890	1	1	76877652	1077	24.16	0.52	12	0.25	58.00	2697.00	2280	20231208	-38.55	1397	20241024	0.29	2265	-38.15	20240103	1397	0.29	20241024	2280	-38.55	20231208	1397	0.29	20241024	6.04	N	061250	500	391 억		592353	N	N	0	N	00	N
47	20241024	100625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1404	0	3	0.00	209462982	149011	14.54	1404	1417	1399	1825	983	1404	1405.69	0.77	0	-26894	1501	1452	1425	1376	1349	1439	1363	392	421	500	890	1	1	76877652	1079	24.21	0.52	12	0.19	58.00	2697.00	2280	20231208	-38.42	1398	20241023	0.43	2265	-38.01	20240103	1398	0.43	20241023	2280	-38.42	20231208	1398	0.43	20241023	6.04	N	061250	500	391 억		592353	N	N	0	N	00	N
48	20241024	090628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1412	8	2	0.57	137618806	97792	9.55	1404	1415	1403	1825	983	1404	1407.26	0.77	0	3839	1501	1452	1425	1376	1349	1439	1363	392	421	500	890	1	1	76877652	1086	24.34	0.52	12	0.13	58.00	2697.00	2280	20231208	-38.07	1398	20241023	1.00	2265	-37.66	20240103	1398	1.00	20241023	2280	-38.07	20231208	1398	1.00	20241023	6.04	N	061250	500	391 억		592353	N	N	0	N	00	N
49	20241023	160609	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1404	1	2	0.07	1454947824	1017432	183.18	1419	1474	1398	1823	983	1403	1430.17	0.91	0	-107061	1471	1436	1419	1384	1367	1428	1376	392	420	500	890	1	1	76877652	1079	24.21	0.52	12	1.32	58.00	2697.00	2280	20231208	-38.42	1398	20241023	0.43	2265	-38.01	20240103	1398	0.43	20241023	2280	-38.42	20231208	1398	0.43	20241023	6.08	N	061250	500	391 억		701250	N	N	0	N	00	N
50	20241023	150621	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1413	10	2	0.71	1358213611	948560	170.78	1419	1474	1398	1823	983	1403	1431.87	0.91	0	-109389	1471	1436	1419	1384	1367	1428	1376	392	420	500	890	1	1	76877652	1086	24.36	0.52	12	1.23	58.00	2697.00	2280	20231208	-38.03	1398	20241023	1.07	2265	-37.62	20240103	1398	1.07	20241023	2280	-38.03	20231208	1398	1.07	20241023	6.08	N	061250	500	391 억		701250	N	N	0	N	00	N
51	20241023	140622	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1408	5	2	0.36	1251367882	873109	157.20	1419	1474	1398	1823	983	1403	1433.23	0.91	0	-159015	1471	1436	1419	1384	1367	1428	1376	392	420	500	890	1	1	76877652	1082	24.28	0.52	12	1.14	58.00	2697.00	2280	20231208	-38.25	1398	20241023	0.72	2265	-37.84	20240103	1398	0.72	20241023	2280	-38.25	20231208	1398	0.72	20241023	6.08	N	061250	500	391 억		701250	N	N	0	N	00	N
52	20241023	130613	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1405	2	2	0.14	1163513586	810600	145.94	1419	1474	1398	1823	983	1403	1435.37	0.91	0	-161945	1471	1436	1419	1384	1367	1428	1376	392	420	500	890	1	1	76877652	1080	24.22	0.52	12	1.05	58.00	2697.00	2280	20231208	-38.38	1398	20241023	0.50	2265	-37.97	20240103	1398	0.50	20241023	2280	-38.38	20231208	1398	0.50	20241023	6.08	N	061250	500	391 억		701250	N	N	0	N	00	N
53	20241023	120611	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1417	14	2	1.00	982737931	681892	122.77	1419	1474	1400	1823	983	1403	1441.19	0.91	0	-152688	1471	1436	1419	1384	1367	1428	1376	392	420	500	890	1	1	76877652	1089	24.43	0.53	12	0.89	58.00	2697.00	2280	20231208	-37.85	1400	20241023	1.21	2265	-37.44	20240103	1400	1.21	20241023	2280	-37.85	20231208	1400	1.21	20241023	6.08	N	061250	500	391 억		701250	N	N	0	N	00	N
54	20241023	110607	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1409	6	2	0.43	923841844	640245	115.27	1419	1474	1400	1823	983	1403	1442.95	0.91	0	-156445	1471	1436	1419	1384	1367	1428	1376	392	420	500	890	1	1	76877652	1083	24.29	0.52	12	0.83	58.00	2697.00	2280	20231208	-38.20	1400	20241023	0.64	2265	-37.79	20240103	1400	0.64	20241023	2280	-38.20	20231208	1400	0.64	20241023	6.08	N	061250	500	391 억		701250	N	N	0	N	00	N
55	20241023	100611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1421	18	2	1.28	749262767	516266	92.95	1419	1474	1410	1823	983	1403	1451.31	0.91	0	-102392	1471	1436	1419	1384	1367	1428	1376	392	420	500	890	1	1	76877652	1092	24.50	0.53	12	0.67	58.00	2697.00	2280	20231208	-37.68	1400	20240705	1.50	2265	-37.26	20240103	1400	1.50	20240705	2280	-37.68	20231208	1400	1.50	20240705	6.08	N	061250	500	391 억		701250	N	N	0	N	00	N
56	20241023	090611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1458	55	2	3.92	490320290	334911	60.30	1419	1474	1419	1823	983	1403	1464.03	0.91	0	-56391	1471	1436	1419	1384	1367	1428	1376	392	420	500	890	1	1	76877652	1121	25.14	0.54	12	0.44	58.00	2697.00	2280	20231208	-36.05	1400	20240705	4.14	2265	-35.63	20240103	1400	4.14	20240705	2280	-36.05	20231208	1400	4.14	20240705	6.08	N	061250	500	391 억		701250	N	N	0	N	00	N
57	20241022	160603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1403	-51	5	-3.51	781472647	552569	186.59	1447	1454	1402	1890	1018	1454	1414.25	0.93	0	-13235	1478	1466	1457	1445	1436	1461	1440	392	436	500	930	1	1	76877652	1079	24.19	0.52	12	0.72	58.00	2697.00	2280	20231208	-38.46	1400	20240705	0.21	2265	-38.06	20240103	1400	0.21	20240705	2280	-38.46	20231208	1400	0.21	20240705	6.06	N	061250	500	391 억		712679	N	N	0	N	00	N
58	20241022	150610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1409	-45	5	-3.09	718834895	507916	171.52	1447	1454	1402	1890	1018	1454	1415.26	0.93	0	-20767	1478	1466	1457	1445	1436	1461	1440	392	436	500	930	1	1	76877652	1083	24.29	0.52	12	0.66	58.00	2697.00	2280	20231208	-38.20	1400	20240705	0.64	2265	-37.79	20240103	1400	0.64	20240705	2280	-38.20	20231208	1400	0.64	20240705	6.06	N	061250	500	391 억		712679	N	N	0	N	00	N
59	20241022	140611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1410	-44	5	-3.03	587651055	414600	140.00	1447	1454	1405	1890	1018	1454	1417.39	0.93	0	-17664	1478	1466	1457	1445	1436	1461	1440	392	436	500	930	1	1	76877652	1084	24.31	0.52	12	0.54	58.00	2697.00	2280	20231208	-38.16	1400	20240705	0.71	2265	-37.75	20240103	1400	0.71	20240705	2280	-38.16	20231208	1400	0.71	20240705	6.06	N	061250	500	391 억		712679	N	N	0	N	00	N
60	20241022	130610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1412	-42	5	-2.89	527221647	371757	125.54	1447	1454	1405	1890	1018	1454	1418.18	0.93	0	-22536	1478	1466	1457	1445	1436	1461	1440	392	436	500	930	1	1	76877652	1086	24.34	0.52	12	0.48	58.00	2697.00	2280	20231208	-38.07	1400	20240705	0.86	2265	-37.66	20240103	1400	0.86	20240705	2280	-38.07	20231208	1400	0.86	20240705	6.06	N	061250	500	391 억		712679	N	N	0	N	00	N
61	20241022	120609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1416	-38	5	-2.61	498824447	351651	118.75	1447	1454	1405	1890	1018	1454	1418.51	0.93	0	-25121	1478	1466	1457	1445	1436	1461	1440	392	436	500	930	1	1	76877652	1089	24.41	0.53	12	0.46	58.00	2697.00	2280	20231208	-37.89	1400	20240705	1.14	2265	-37.48	20240103	1400	1.14	20240705	2280	-37.89	20231208	1400	1.14	20240705	6.06	N	061250	500	391 억		712679	N	N	0	N	00	N
62	20241022	110606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1415	-39	5	-2.68	442268391	311599	105.22	1447	1454	1405	1890	1018	1454	1419.34	0.93	0	-29905	1478	1466	1457	1445	1436	1461	1440	392	436	500	930	1	1	76877652	1088	24.40	0.52	12	0.41	58.00	2697.00	2280	20231208	-37.94	1400	20240705	1.07	2265	-37.53	20240103	1400	1.07	20240705	2280	-37.94	20231208	1400	1.07	20240705	6.06	N	061250	500	391 억		712679	N	N	0	N	00	N
63	20241022	100608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1415	-39	5	-2.68	398963922	280901	94.86	1447	1454	1405	1890	1018	1454	1420.29	0.93	0	-40376	1478	1466	1457	1445	1436	1461	1440	392	436	500	930	1	1	76877652	1088	24.40	0.52	12	0.37	58.00	2697.00	2280	20231208	-37.94	1400	20240705	1.07	2265	-37.53	20240103	1400	1.07	20240705	2280	-37.94	20231208	1400	1.07	20240705	6.06	N	061250	500	391 억		712679	N	N	0	N	00	N
64	20241022	090607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1441	-13	5	-0.89	12035131	8337	2.82	1447	1454	1440	1890	1018	1454	1443.48	0.93	0	180	1478	1466	1457	1445	1436	1461	1440	392	436	500	930	1	1	76877652	1108	24.84	0.53	12	0.01	58.00	2697.00	2280	20231208	-36.80	1400	20240705	2.93	2265	-36.38	20240103	1400	2.93	20240705	2280	-36.80	20231208	1400	2.93	20240705	6.06	N	061250	500	391 억		712679	N	N	0	N	00	N
65	20241021	160602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1454	-6	5	-0.41	426875588	292803	71.04	1455	1469	1448	1898	1022	1460	1457.90	0.89	0	24578	1527	1493	1473	1439	1419	1483	1429	392	438	500	930	1	1	76877652	1118	25.07	0.54	12	0.38	58.00	2697.00	2365	20231012	-38.52	1400	20240705	3.86	2265	-35.81	20240103	1400	3.86	20240705	2280	-36.23	20231208	1400	3.86	20240705	6.10	N	061250	500	391 억		688050	N	N	0	N	00	N
66	20241021	150606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1458	-2	5	-0.14	387168838	265519	64.42	1455	1469	1448	1898	1022	1460	1458.16	0.89	0	23282	1527	1493	1473	1439	1419	1483	1429	392	438	500	930	1	1	76877652	1121	25.14	0.54	12	0.35	58.00	2697.00	2365	20231012	-38.35	1400	20240705	4.14	2265	-35.63	20240103	1400	4.14	20240705	2280	-36.05	20231208	1400	4.14	20240705	6.10	N	061250	500	391 억		688050	N	N	0	N	00	N
67	20241021	140608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1458	-2	5	-0.14	336228628	230559	55.94	1455	1469	1448	1898	1022	1460	1458.32	0.89	0	16686	1527	1493	1473	1439	1419	1483	1429	392	438	500	930	1	1	76877652	1121	25.14	0.54	12	0.30	58.00	2697.00	2365	20231012	-38.35	1400	20240705	4.14	2265	-35.63	20240103	1400	4.14	20240705	2280	-36.05	20231208	1400	4.14	20240705	6.10	N	061250	500	391 억		688050	N	N	0	N	00	N
68	20241021	130605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1463	3	2	0.21	284979168	195444	47.42	1455	1469	1448	1898	1022	1460	1458.11	0.89	0	21872	1527	1493	1473	1439	1419	1483	1429	392	438	500	930	1	1	76877652	1125	25.22	0.54	12	0.25	58.00	2697.00	2365	20231012	-38.14	1400	20240705	4.50	2265	-35.41	20240103	1400	4.50	20240705	2280	-35.83	20231208	1400	4.50	20240705	6.10	N	061250	500	391 억		688050	N	N	0	N	00	N
69	20241021	120606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1463	3	2	0.21	270543969	185578	45.02	1455	1469	1448	1898	1022	1460	1457.84	0.89	0	22335	1527	1493	1473	1439	1419	1483	1429	392	438	500	930	1	1	76877652	1125	25.22	0.54	12	0.24	58.00	2697.00	2365	20231012	-38.14	1400	20240705	4.50	2265	-35.41	20240103	1400	4.50	20240705	2280	-35.83	20231208	1400	4.50	20240705	6.10	N	061250	500	391 억		688050	N	N	0	N	00	N
70	20241021	110603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1462	2	2	0.14	257077262	176392	42.80	1455	1469	1448	1898	1022	1460	1457.42	0.89	0	22895	1527	1493	1473	1439	1419	1483	1429	392	438	500	930	1	1	76877652	1124	25.21	0.54	12	0.23	58.00	2697.00	2365	20231012	-38.18	1400	20240705	4.43	2265	-35.45	20240103	1400	4.43	20240705	2280	-35.88	20231208	1400	4.43	20240705	6.10	N	061250	500	391 억		688050	N	N	0	N	00	N
71	20241021	100606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1456	-4	5	-0.27	165330569	113658	27.58	1455	1469	1448	1898	1022	1460	1454.63	0.89	0	8302	1527	1493	1473	1439	1419	1483	1429	392	438	500	930	1	1	76877652	1119	25.10	0.54	12	0.15	58.00	2697.00	2365	20231012	-38.44	1400	20240705	4.00	2265	-35.72	20240103	1400	4.00	20240705	2280	-36.14	20231208	1400	4.00	20240705	6.10	N	061250	500	391 억		688050	N	N	0	N	00	N
72	20241021	090603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1466	6	2	0.41	65441358	44899	10.89	1455	1469	1451	1898	1022	1460	1457.52	0.89	0	4443	1527	1493	1473	1439	1419	1483	1429	392	438	500	930	1	1	76877652	1127	25.28	0.54	12	0.06	58.00	2697.00	2365	20231012	-38.01	1400	20240705	4.71	2265	-35.28	20240103	1400	4.71	20240705	2280	-35.70	20231208	1400	4.71	20240705	6.10	N	061250	500	391 억		688050	N	N	0	N	00	N
73	20241018	160603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1460	-28	5	-1.88	589347161	400562	74.26	1482	1507	1453	1934	1042	1488	1471.31	0.91	0	-15994	1532	1509	1490	1467	1448	1500	1458	392	446	500	950	1	1	76877652	1122	25.17	0.54	12	0.52	58.00	2697.00	2365	20231012	-38.27	1400	20240705	4.29	2265	-35.54	20240103	1400	4.29	20240705	2280	-35.96	20231208	1400	4.29	20240705	6.11	N	061250	500	391 억		702511	N	N	0	N	00	N
74	20241018	150618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1461	-27	5	-1.81	560076137	380510	70.54	1482	1507	1453	1934	1042	1488	1471.90	0.91	0	-21435	1532	1509	1490	1467	1448	1500	1458	392	446	500	950	1	1	76877652	1123	25.19	0.54	12	0.49	58.00	2697.00	2365	20231012	-38.22	1400	20240705	4.36	2265	-35.50	20240103	1400	4.36	20240705	2280	-35.92	20231208	1400	4.36	20240705	6.11	N	061250	500	391 억		702511	N	N	0	N	00	N
75	20241018	140621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1455	-33	5	-2.22	500449228	339677	62.97	1482	1507	1453	1934	1042	1488	1473.30	0.91	0	-42679	1532	1509	1490	1467	1448	1500	1458	392	446	500	950	1	1	76877652	1119	25.09	0.54	12	0.44	58.00	2697.00	2365	20231012	-38.48	1400	20240705	3.93	2265	-35.76	20240103	1400	3.93	20240705	2280	-36.18	20231208	1400	3.93	20240705	6.11	N	061250	500	391 억		702511	N	N	0	N	00	N
76	20241018	130606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1454	-34	5	-2.28	445736985	302063	56.00	1482	1507	1453	1934	1042	1488	1475.63	0.91	0	-36066	1532	1509	1490	1467	1448	1500	1458	392	446	500	950	1	1	76877652	1118	25.07	0.54	12	0.39	58.00	2697.00	2365	20231012	-38.52	1400	20240705	3.86	2265	-35.81	20240103	1400	3.86	20240705	2280	-36.23	20231208	1400	3.86	20240705	6.11	N	061250	500	391 억		702511	N	N	0	N	00	N
77	20241018	120614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1460	-28	5	-1.88	387040360	261743	48.52	1482	1507	1456	1934	1042	1488	1478.70	0.91	0	-10623	1532	1509	1490	1467	1448	1500	1458	392	446	500	950	1	1	76877652	1122	25.17	0.54	12	0.34	58.00	2697.00	2365	20231012	-38.27	1400	20240705	4.29	2265	-35.54	20240103	1400	4.29	20240705	2280	-35.96	20231208	1400	4.29	20240705	6.11	N	061250	500	391 억		702511	N	N	0	N	00	N
78	20241018	110610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1472	-16	5	-1.08	265575191	178605	33.11	1482	1507	1471	1934	1042	1488	1486.94	0.91	0	-24509	1532	1509	1490	1467	1448	1500	1458	392	446	500	950	1	1	76877652	1132	25.38	0.55	12	0.23	58.00	2697.00	2365	20231012	-37.76	1400	20240705	5.14	2265	-35.01	20240103	1400	5.14	20240705	2280	-35.44	20231208	1400	5.14	20240705	6.11	N	061250	500	391 억		702511	N	N	0	N	00	N
79	20241018	100604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1483	-5	5	-0.34	153980465	103196	19.13	1482	1507	1480	1934	1042	1488	1492.12	0.91	0	-14301	1532	1509	1490	1467	1448	1500	1458	392	446	500	950	1	1	76877652	1140	25.57	0.55	12	0.13	58.00	2697.00	2365	20231012	-37.29	1400	20240705	5.93	2265	-34.53	20240103	1400	5.93	20240705	2280	-34.96	20231208	1400	5.93	20240705	6.11	N	061250	500	391 억		702511	N	N	0	N	00	N
80	20241018	090606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1483	-5	5	-0.34	7570260	5106	0.95	1482	1490	1482	1934	1042	1488	1482.39	0.91	0	451	1532	1509	1490	1467	1448	1500	1458	392	446	500	950	1	1	76877652	1140	25.57	0.55	12	0.01	58.00	2697.00	2365	20231012	-37.29	1400	20240705	5.93	2265	-34.53	20240103	1400	5.93	20240705	2280	-34.96	20231208	1400	5.93	20240705	6.11	N	061250	500	391 억		702511	N	N	0	N	00	N
81	20241017	160604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1488	-7	5	-0.47	772659501	519113	61.97	1494	1513	1471	1943	1047	1495	1488.42	0.87	0	36538	1554	1524	1509	1479	1464	1517	1472	392	448	500	950	1	1	76877652	1144	25.66	0.55	12	0.68	58.00	2697.00	2365	20231012	-37.08	1400	20240705	6.29	2265	-34.30	20240103	1400	6.29	20240705	2280	-34.74	20231208	1400	6.29	20240705	6.22	N	061250	500	391 억		667677	N	N	0	N	00	N
82	20241017	150606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1495	0	3	0.00	721160769	484553	57.85	1494	1513	1471	1943	1047	1495	1488.30	0.87	0	36821	1554	1524	1509	1479	1464	1517	1472	392	448	500	950	1	1	76877652	1149	25.78	0.55	12	0.63	58.00	2697.00	2365	20231012	-36.79	1400	20240705	6.79	2265	-34.00	20240103	1400	6.79	20240705	2280	-34.43	20231208	1400	6.79	20240705	6.22	N	061250	500	391 억		667677	N	N	0	N	00	N
83	20241017	140606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1497	2	2	0.13	675625099	454064	54.21	1494	1513	1471	1943	1047	1495	1487.95	0.87	0	22309	1554	1524	1509	1479	1464	1517	1472	392	448	500	950	1	1	76877652	1151	25.81	0.56	12	0.59	58.00	2697.00	2365	20231012	-36.70	1400	20240705	6.93	2265	-33.91	20240103	1400	6.93	20240705	2280	-34.34	20231208	1400	6.93	20240705	6.22	N	061250	500	391 억		667677	N	N	0	N	00	N
84	20241017	130605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1503	8	2	0.54	578994193	389685	46.52	1494	1503	1471	1943	1047	1495	1485.80	0.87	0	-9532	1554	1524	1509	1479	1464	1517	1472	392	448	500	950	1	1	76877652	1155	25.91	0.56	12	0.51	58.00	2697.00	2365	20231012	-36.45	1400	20240705	7.36	2265	-33.64	20240103	1400	7.36	20240705	2280	-34.08	20231208	1400	7.36	20240705	6.22	N	061250	500	391 억		667677	N	N	0	N	00	N
85	20241017	120606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1489	-6	5	-0.40	480674834	323997	38.68	1494	1499	1471	1943	1047	1495	1483.57	0.87	0	-42051	1554	1524	1509	1479	1464	1517	1472	392	448	500	950	1	1	76877652	1145	25.67	0.55	12	0.42	58.00	2697.00	2365	20231012	-37.04	1400	20240705	6.36	2265	-34.26	20240103	1400	6.36	20240705	2280	-34.69	20231208	1400	6.36	20240705	6.22	N	061250	500	391 억		667677	N	N	0	N	00	N
86	20241017	110607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1479	-16	5	-1.07	435998675	293887	35.08	1494	1499	1471	1943	1047	1495	1483.56	0.87	0	-67700	1554	1524	1509	1479	1464	1517	1472	392	448	500	950	1	1	76877652	1137	25.50	0.55	12	0.38	58.00	2697.00	2365	20231012	-37.46	1400	20240705	5.64	2265	-34.70	20240103	1400	5.64	20240705	2280	-35.13	20231208	1400	5.64	20240705	6.22	N	061250	500	391 억		667677	N	N	0	N	00	N
87	20241017	100607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1475	-20	5	-1.34	352773044	237418	28.34	1494	1499	1473	1943	1047	1495	1485.87	0.87	0	-63019	1554	1524	1509	1479	1464	1517	1472	392	448	500	950	1	1	76877652	1134	25.43	0.55	12	0.31	58.00	2697.00	2365	20231012	-37.63	1400	20240705	5.36	2265	-34.88	20240103	1400	5.36	20240705	2280	-35.31	20231208	1400	5.36	20240705	6.22	N	061250	500	391 억		667677	N	N	0	N	00	N
88	20241017	090602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1498	3	2	0.20	72218623	48315	5.77	1494	1499	1490	1943	1047	1495	1494.74	0.87	0	21908	1554	1524	1509	1479	1464	1517	1472	392	448	500	950	1	1	76877652	1152	25.83	0.56	12	0.06	58.00	2697.00	2365	20231012	-36.66	1400	20240705	7.00	2265	-33.86	20240103	1400	7.00	20240705	2280	-34.30	20231208	1400	7.00	20240705	6.22	N	061250	500	391 억		667677	N	N	0	N	00	N
89	20241016	160600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1495	-20	5	-1.32	1224931414	812992	133.18	1535	1539	1494	1969	1061	1515	1506.77	1.10	0	-182422	1541	1527	1501	1487	1461	1535	1495	392	454	500	960	1	1	76877652	1149	25.78	0.55	12	1.06	58.00	2697.00	2365	20231012	-36.79	1400	20240705	6.79	2265	-34.00	20240103	1400	6.79	20240705	2280	-34.43	20231208	1400	6.79	20240705	6.31	N	061250	500	391 억		847967	N	N	0	N	00	N
90	20241016	150603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1499	-16	5	-1.06	1086858871	720770	118.08	1535	1539	1496	1969	1061	1515	1507.91	1.10	0	-192715	1541	1527	1501	1487	1461	1535	1495	392	454	500	960	1	1	76877652	1152	25.84	0.56	12	0.94	58.00	2697.00	2365	20231012	-36.62	1400	20240705	7.07	2265	-33.82	20240103	1400	7.07	20240705	2280	-34.25	20231208	1400	7.07	20240705	6.31	N	061250	500	391 억		847967	N	N	0	N	00	N
91	20241016	140603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1502	-13	5	-0.86	988278211	655027	107.31	1535	1539	1496	1969	1061	1515	1508.76	1.10	0	-183959	1541	1527	1501	1487	1461	1535	1495	392	454	500	960	1	1	76877652	1155	25.90	0.56	12	0.85	58.00	2697.00	2365	20231012	-36.49	1400	20240705	7.29	2265	-33.69	20240103	1400	7.29	20240705	2280	-34.12	20231208	1400	7.29	20240705	6.31	N	061250	500	391 억		847967	N	N	0	N	00	N
92	20241016	130601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1509	-6	5	-0.40	892947826	591685	96.93	1535	1539	1496	1969	1061	1515	1509.16	1.10	0	-176369	1541	1527	1501	1487	1461	1535	1495	392	454	500	960	1	1	76877652	1160	26.02	0.56	12	0.77	58.00	2697.00	2365	20231012	-36.19	1400	20240705	7.79	2265	-33.38	20240103	1400	7.79	20240705	2280	-33.82	20231208	1400	7.79	20240705	6.31	N	061250	500	391 억		847967	N	N	0	N	00	N
93	20241016	120601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1514	-1	5	-0.07	767521949	508764	83.35	1535	1539	1496	1969	1061	1515	1508.60	1.10	0	-177450	1541	1527	1501	1487	1461	1535	1495	392	454	500	960	1	1	76877652	1164	26.10	0.56	12	0.66	58.00	2697.00	2365	20231012	-35.98	1400	20240705	8.14	2265	-33.16	20240103	1400	8.14	20240705	2280	-33.60	20231208	1400	8.14	20240705	6.31	N	061250	500	391 억		847967	N	N	0	N	00	N
94	20241016	110600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1504	-11	5	-0.73	637781551	422760	69.26	1535	1539	1496	1969	1061	1515	1508.61	1.10	0	-179660	1541	1527	1501	1487	1461	1535	1495	392	454	500	960	1	1	76877652	1156	25.93	0.56	12	0.55	58.00	2697.00	2365	20231012	-36.41	1400	20240705	7.43	2265	-33.60	20240103	1400	7.43	20240705	2280	-34.04	20231208	1400	7.43	20240705	6.31	N	061250	500	391 억		847967	N	N	0	N	00	N
95	20241016	100601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1499	-16	5	-1.06	585015146	387596	63.50	1535	1539	1496	1969	1061	1515	1509.34	1.10	0	-179523	1541	1527	1501	1487	1461	1535	1495	392	454	500	960	1	1	76877652	1152	25.84	0.56	12	0.50	58.00	2697.00	2365	20231012	-36.62	1400	20240705	7.07	2265	-33.82	20240103	1400	7.07	20240705	2280	-34.25	20231208	1400	7.07	20240705	6.31	N	061250	500	391 억		847967	N	N	0	N	00	N
96	20241016	090602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1501	-14	5	-0.92	303655828	200165	32.79	1535	1539	1501	1969	1061	1515	1517.03	1.10	0	-87707	1541	1527	1501	1487	1461	1535	1495	392	454	500	960	1	1	76877652	1154	25.88	0.56	12	0.26	58.00	2697.00	2365	20231012	-36.53	1400	20240705	7.21	2265	-33.73	20240103	1400	7.21	20240705	2280	-34.17	20231208	1400	7.21	20240705	6.31	N	061250	500	391 억		847967	N	N	0	N	00	N
97	20241015	160557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1515	30	2	2.02	518018687	346958	89.72	1475	1515	1475	1930	1040	1485	1492.90	1.08	0	18692	1507	1496	1485	1474	1463	1490	1468	392	445	500	950	1	1	76877652	1165	26.12	0.56	12	0.45	58.00	2697.00	2365	20231012	-35.94	1400	20240705	8.21	2265	-33.11	20240103	1400	8.21	20240705	2280	-33.55	20231208	1400	8.21	20240705	6.28	N	061250	500	391 억		831244	N	N	0	N	00	N
98	20241015	150603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1503	18	2	1.21	416893211	280081	72.43	1475	1505	1475	1930	1040	1485	1488.49	1.08	0	11923	1507	1496	1485	1474	1463	1490	1468	392	445	500	950	1	1	76877652	1155	25.91	0.56	12	0.36	58.00	2697.00	2365	20231012	-36.45	1400	20240705	7.36	2265	-33.64	20240103	1400	7.36	20240705	2280	-34.08	20231208	1400	7.36	20240705	6.28	N	061250	500	391 억		831244	N	N	0	N	00	N
99	20241015	140602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1491	6	2	0.40	294244943	198215	51.26	1475	1498	1475	1930	1040	1485	1484.47	1.08	0	-25543	1507	1496	1485	1474	1463	1490	1468	392	445	500	950	1	1	76877652	1146	25.71	0.55	12	0.26	58.00	2697.00	2365	20231012	-36.96	1400	20240705	6.50	2265	-34.17	20240103	1400	6.50	20240705	2280	-34.61	20231208	1400	6.50	20240705	6.28	N	061250	500	391 억		831244	N	N	0	N	00	N
100	20241015	130600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1484	-1	5	-0.07	265624435	178959	46.28	1475	1498	1475	1930	1040	1485	1484.27	1.08	0	-29402	1507	1496	1485	1474	1463	1490	1468	392	445	500	950	1	1	76877652	1141	25.59	0.55	12	0.23	58.00	2697.00	2365	20231012	-37.25	1400	20240705	6.00	2265	-34.48	20240103	1400	6.00	20240705	2280	-34.91	20231208	1400	6.00	20240705	6.28	N	061250	500	391 억		831244	N	N	0	N	00	N
101	20241015	120600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1482	-3	5	-0.20	257870607	173731	44.93	1475	1498	1475	1930	1040	1485	1484.30	1.08	0	-27459	1507	1496	1485	1474	1463	1490	1468	392	445	500	950	1	1	76877652	1139	25.55	0.55	12	0.23	58.00	2697.00	2365	20231012	-37.34	1400	20240705	5.86	2265	-34.57	20240103	1400	5.86	20240705	2280	-35.00	20231208	1400	5.86	20240705	6.28	N	061250	500	391 억		831244	N	N	0	N	00	N
102	20241015	110602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1482	-3	5	-0.20	213390645	143738	37.17	1475	1498	1475	1930	1040	1485	1484.58	1.08	0	-11641	1507	1496	1485	1474	1463	1490	1468	392	445	500	950	1	1	76877652	1139	25.55	0.55	12	0.19	58.00	2697.00	2365	20231012	-37.34	1400	20240705	5.86	2265	-34.57	20240103	1400	5.86	20240705	2280	-35.00	20231208	1400	5.86	20240705	6.28	N	061250	500	391 억		831244	N	N	0	N	00	N
103	20241015	100601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1481	-4	5	-0.27	130266772	87715	22.68	1475	1498	1475	1930	1040	1485	1485.12	1.08	0	2173	1507	1496	1485	1474	1463	1490	1468	392	445	500	950	1	1	76877652	1139	25.53	0.55	12	0.11	58.00	2697.00	2365	20231012	-37.38	1400	20240705	5.79	2265	-34.61	20240103	1400	5.79	20240705	2280	-35.04	20231208	1400	5.79	20240705	6.28	N	061250	500	391 억		831244	N	N	0	N	00	N
104	20241015	090559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1491	6	2	0.40	48209021	32561	8.42	1475	1492	1475	1930	1040	1485	1480.36	1.08	0	8928	1507	1496	1485	1474	1463	1490	1468	392	445	500	950	1	1	76877652	1146	25.71	0.55	12	0.04	58.00	2697.00	2365	20231012	-36.96	1400	20240705	6.50	2265	-34.17	20240103	1400	6.50	20240705	2280	-34.61	20231208	1400	6.50	20240705	6.28	N	061250	500	391 억		831244	N	N	0	N	00	N
105	20241014	160546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1485	-7	5	-0.47	567961990	383361	73.12	1489	1496	1474	1939	1045	1492	1481.44	1.03	0	40471	1529	1510	1497	1478	1465	1504	1472	392	447	500	950	1	1	76877652	1142	25.60	0.55	12	0.50	58.00	2697.00	2365	20231012	-37.21	1400	20240705	6.07	2265	-34.44	20240103	1400	6.07	20240705	2280	-34.87	20231208	1400	6.07	20240705	6.34	N	061250	500	391 억		791224	N	N	0	N	00	N
106	20241014	150554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1490	-2	5	-0.13	534126136	360590	68.77	1489	1496	1474	1939	1045	1492	1481.16	1.03	0	30883	1529	1510	1497	1478	1465	1504	1472	392	447	500	950	1	1	76877652	1145	25.69	0.55	12	0.47	58.00	2697.00	2365	20231012	-37.00	1400	20240705	6.43	2265	-34.22	20240103	1400	6.43	20240705	2280	-34.65	20231208	1400	6.43	20240705	6.34	N	061250	500	391 억		791224	N	N	0	N	00	N
107	20241014	140554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1486	-6	5	-0.40	437845356	295975	56.45	1489	1492	1474	1939	1045	1492	1479.20	1.03	0	4227	1529	1510	1497	1478	1465	1504	1472	392	447	500	950	1	1	76877652	1142	25.62	0.55	12	0.38	58.00	2697.00	2365	20231012	-37.17	1400	20240705	6.14	2265	-34.39	20240103	1400	6.14	20240705	2280	-34.82	20231208	1400	6.14	20240705	6.34	N	061250	500	391 억		791224	N	N	0	N	00	N
108	20241014	130553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1475	-17	5	-1.14	332359701	224695	42.86	1489	1492	1474	1939	1045	1492	1478.98	1.03	0	-42083	1529	1510	1497	1478	1465	1504	1472	392	447	500	950	1	1	76877652	1134	25.43	0.55	12	0.29	58.00	2697.00	2365	20231012	-37.63	1400	20240705	5.36	2265	-34.88	20240103	1400	5.36	20240705	2280	-35.31	20231208	1400	5.36	20240705	6.34	N	061250	500	391 억		791224	N	N	0	N	00	N
109	20241014	120547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1476	-16	5	-1.07	256352176	173190	33.03	1489	1492	1476	1939	1045	1492	1479.96	1.03	0	-41926	1529	1510	1497	1478	1465	1504	1472	392	447	500	950	1	1	76877652	1135	25.45	0.55	12	0.23	58.00	2697.00	2365	20231012	-37.59	1400	20240705	5.43	2265	-34.83	20240103	1400	5.43	20240705	2280	-35.26	20231208	1400	5.43	20240705	6.34	N	061250	500	391 억		791224	N	N	0	N	00	N
110	20241014	110548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1479	-13	5	-0.87	195123713	131744	25.13	1489	1492	1476	1939	1045	1492	1480.82	1.03	0	-29521	1529	1510	1497	1478	1465	1504	1472	392	447	500	950	1	1	76877652	1137	25.50	0.55	12	0.17	58.00	2697.00	2365	20231012	-37.46	1400	20240705	5.64	2265	-34.70	20240103	1400	5.64	20240705	2280	-35.13	20231208	1400	5.64	20240705	6.34	N	061250	500	391 억		791224	N	N	0	N	00	N
111	20241014	100547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1483	-9	5	-0.60	150113414	101307	19.32	1489	1492	1476	1939	1045	1492	1481.45	1.03	0	-29343	1529	1510	1497	1478	1465	1504	1472	392	447	500	950	1	1	76877652	1140	25.57	0.55	12	0.13	58.00	2697.00	2365	20231012	-37.29	1400	20240705	5.93	2265	-34.53	20240103	1400	5.93	20240705	2280	-34.96	20231208	1400	5.93	20240705	6.34	N	061250	500	391 억		791224	N	N	0	N	00	N
112	20241014	090551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1486	-6	5	-0.40	37554081	25245	4.81	1489	1492	1484	1939	1045	1492	1486.97	1.03	0	3590	1529	1510	1497	1478	1465	1504	1472	392	447	500	950	1	1	76877652	1142	25.62	0.55	12	0.03	58.00	2697.00	2365	20231012	-37.17	1400	20240705	6.14	2265	-34.39	20240103	1400	6.14	20240705	2280	-34.82	20231208	1400	6.14	20240705	6.34	N	061250	500	391 억		791224	N	N	0	N	00	N
113	20241011	160539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1492	-19	5	-1.26	777698656	518485	125.49	1508	1516	1484	1964	1058	1511	1499.96	1.05	0	-13927	1553	1532	1516	1495	1479	1524	1487	392	453	500	960	1	1	76877652	1147	25.72	0.55	12	0.67	58.00	2697.00	2365	20231012	-36.91	1400	20240705	6.57	2265	-34.13	20240103	1400	6.57	20240705	2365	-36.91	20231012	1400	6.57	20240705	6.31	N	061250	500	391 억		805147	N	N	0	N	00	N
114	20241011	150548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1491	-20	5	-1.32	731938450	487774	118.06	1508	1516	1484	1964	1058	1511	1500.57	1.05	0	-12387	1553	1532	1516	1495	1479	1524	1487	392	453	500	960	1	1	76877652	1146	25.71	0.55	12	0.63	58.00	2697.00	2365	20231012	-36.96	1400	20240705	6.50	2265	-34.17	20240103	1400	6.50	20240705	2365	-36.96	20231012	1400	6.50	20240705	6.31	N	061250	500	391 억		805147	N	N	0	N	00	N
115	20241011	140548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1501	-10	5	-0.66	400806557	266126	64.41	1508	1516	1500	1964	1058	1511	1506.08	1.05	0	28340	1553	1532	1516	1495	1479	1524	1487	392	453	500	960	1	1	76877652	1154	25.88	0.56	12	0.35	58.00	2697.00	2365	20231012	-36.53	1400	20240705	7.21	2265	-33.73	20240103	1400	7.21	20240705	2365	-36.53	20231012	1400	7.21	20240705	6.31	N	061250	500	391 억		805147	N	N	0	N	00	N
116	20241011	130549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1505	-6	5	-0.40	308789124	204839	49.58	1508	1516	1501	1964	1058	1511	1507.47	1.05	0	12931	1553	1532	1516	1495	1479	1524	1487	392	453	500	960	1	1	76877652	1157	25.95	0.56	12	0.27	58.00	2697.00	2365	20231012	-36.36	1400	20240705	7.50	2265	-33.55	20240103	1400	7.50	20240705	2365	-36.36	20231012	1400	7.50	20240705	6.31	N	061250	500	391 억		805147	N	N	0	N	00	N
117	20241011	120545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1509	-2	5	-0.13	228919581	151672	36.71	1508	1516	1502	1964	1058	1511	1509.31	1.05	0	10145	1553	1532	1516	1495	1479	1524	1487	392	453	500	960	1	1	76877652	1160	26.02	0.56	12	0.20	58.00	2697.00	2365	20231012	-36.19	1400	20240705	7.79	2265	-33.38	20240103	1400	7.79	20240705	2365	-36.19	20231012	1400	7.79	20240705	6.31	N	061250	500	391 억		805147	N	N	0	N	00	N
118	20241011	110545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1511	0	3	0.00	134238177	88806	21.49	1508	1516	1508	1964	1058	1511	1511.59	1.05	0	6147	1553	1532	1516	1495	1479	1524	1487	392	453	500	960	1	1	76877652	1162	26.05	0.56	12	0.12	58.00	2697.00	2365	20231012	-36.11	1400	20240705	7.93	2265	-33.29	20240103	1400	7.93	20240705	2365	-36.11	20231012	1400	7.93	20240705	6.31	N	061250	500	391 억		805147	N	N	0	N	00	N
119	20241011	100553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1513	2	2	0.13	70473724	46625	11.28	1508	1516	1508	1964	1058	1511	1511.50	1.05	0	7214	1553	1532	1516	1495	1479	1524	1487	392	453	500	960	1	1	76877652	1163	26.09	0.56	12	0.06	58.00	2697.00	2365	20231012	-36.03	1400	20240705	8.07	2265	-33.20	20240103	1400	8.07	20240705	2365	-36.03	20231012	1400	8.07	20240705	6.31	N	061250	500	391 억		805147	N	N	0	N	00	N
120	20241011	090548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1516	5	2	0.33	7777761	5148	1.25	1508	1516	1508	1964	1058	1511	1510.83	1.05	0	2516	1553	1532	1516	1495	1479	1524	1487	392	453	500	960	1	1	76877652	1165	26.14	0.56	12	0.01	58.00	2697.00	2365	20231012	-35.90	1400	20240705	8.29	2265	-33.07	20240103	1400	8.29	20240705	2365	-35.90	20231012	1400	8.29	20240705	6.31	N	061250	500	391 억		805147	N	N	0	N	00	N
121	20241010	160600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1511	-8	5	-0.53	619561495	409857	109.86	1519	1537	1500	1974	1064	1519	1511.65	0.94	0	82850	1553	1535	1525	1507	1497	1531	1503	392	455	500	970	1	1	76877652	1162	26.05	0.56	12	0.53	58.00	2697.00	2365	20231012	-36.11	1400	20240705	7.93	2265	-33.29	20240103	1400	7.93	20240705	2365	-36.11	20231012	1400	7.93	20240705	6.38	N	061250	500	391 억		721841	N	N	0	N	00	N
122	20241010	150609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1513	-6	5	-0.39	585675324	387438	103.85	1519	1537	1500	1974	1064	1519	1511.66	0.94	0	77821	1553	1535	1525	1507	1497	1531	1503	392	455	500	970	1	1	76877652	1163	26.09	0.56	12	0.50	58.00	2697.00	2365	20231012	-36.03	1400	20240705	8.07	2265	-33.20	20240103	1400	8.07	20240705	2365	-36.03	20231012	1400	8.07	20240705	6.38	N	061250	500	391 억		721841	N	N	0	N	00	N
123	20241010	140605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1513	-6	5	-0.39	481628050	318714	85.43	1519	1537	1500	1974	1064	1519	1511.16	0.94	0	67785	1553	1535	1525	1507	1497	1531	1503	392	455	500	970	1	1	76877652	1163	26.09	0.56	12	0.41	58.00	2697.00	2365	20231012	-36.03	1400	20240705	8.07	2265	-33.20	20240103	1400	8.07	20240705	2365	-36.03	20231012	1400	8.07	20240705	6.38	N	061250	500	391 억		721841	N	N	0	N	00	N
124	20241010	130603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1510	-9	5	-0.59	425649438	281678	75.50	1519	1537	1500	1974	1064	1519	1511.12	0.94	0	58949	1553	1535	1525	1507	1497	1531	1503	392	455	500	970	1	1	76877652	1161	26.03	0.56	12	0.37	58.00	2697.00	2365	20231012	-36.15	1400	20240705	7.86	2265	-33.33	20240103	1400	7.86	20240705	2365	-36.15	20231012	1400	7.86	20240705	6.38	N	061250	500	391 억		721841	N	N	0	N	00	N
125	20241010	120603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1512	-7	5	-0.46	400256304	264891	71.00	1519	1537	1500	1974	1064	1519	1511.02	0.94	0	58671	1553	1535	1525	1507	1497	1531	1503	392	455	500	970	1	1	76877652	1162	26.07	0.56	12	0.34	58.00	2697.00	2365	20231012	-36.07	1400	20240705	8.00	2265	-33.25	20240103	1400	8.00	20240705	2365	-36.07	20231012	1400	8.00	20240705	6.38	N	061250	500	391 억		721841	N	N	0	N	00	N
126	20241010	110602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1513	-6	5	-0.39	334637343	221437	59.36	1519	1537	1500	1974	1064	1519	1511.21	0.94	0	36815	1553	1535	1525	1507	1497	1531	1503	392	455	500	970	1	1	76877652	1163	26.09	0.56	12	0.29	58.00	2697.00	2365	20231012	-36.03	1400	20240705	8.07	2265	-33.20	20240103	1400	8.07	20240705	2365	-36.03	20231012	1400	8.07	20240705	6.38	N	061250	500	391 억		721841	N	N	0	N	00	N
127	20241010	100602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1515	-4	5	-0.26	181615393	119660	32.08	1519	1537	1500	1974	1064	1519	1517.76	0.94	0	28924	1553	1535	1525	1507	1497	1531	1503	392	455	500	970	1	1	76877652	1165	26.12	0.56	12	0.16	58.00	2697.00	2365	20231012	-35.94	1400	20240705	8.21	2265	-33.11	20240103	1400	8.21	20240705	2365	-35.94	20231012	1400	8.21	20240705	6.38	N	061250	500	391 억		721841	N	N	0	N	00	N
128	20241010	090604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1530	11	2	0.72	36271956	23845	6.39	1519	1530	1519	1974	1064	1519	1521.16	0.94	0	8301	1553	1535	1525	1507	1497	1531	1503	392	455	500	970	1	1	76877652	1176	26.38	0.57	12	0.03	58.00	2697.00	2365	20231012	-35.31	1400	20240705	9.29	2265	-32.45	20240103	1400	9.29	20240705	2365	-35.31	20231012	1400	9.29	20240705	6.38	N	061250	500	391 억		721841	N	N	0	N	00	N
129	20241008	160559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1519	-22	5	-1.43	548988153	359956	97.75	1534	1543	1515	2000	1079	1541	1525.16	1.07	0	-91655	1568	1554	1538	1524	1508	1561	1531	392	459	500	980	1	1	76877652	1168	26.19	0.56	12	0.47	58.00	2697.00	2365	20231012	-35.77	1400	20240705	8.50	2265	-32.94	20240103	1400	8.50	20240705	2365	-35.77	20231012	1400	8.50	20240705	6.47	N	061250	500	391 억		823601	N	N	0	N	00	N
130	20241008	150603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1518	-23	5	-1.49	516477314	338537	91.93	1534	1543	1515	2000	1079	1541	1525.62	1.07	0	-93009	1568	1554	1538	1524	1508	1561	1531	392	459	500	980	1	1	76877652	1167	26.17	0.56	12	0.44	58.00	2697.00	2365	20231012	-35.81	1400	20240705	8.43	2265	-32.98	20240103	1400	8.43	20240705	2365	-35.81	20231012	1400	8.43	20240705	6.47	N	061250	500	391 억		823601	N	N	0	N	00	N
131	20241008	140601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1521	-20	5	-1.30	399675023	261545	71.03	1534	1543	1516	2000	1079	1541	1528.13	1.07	0	-64885	1568	1554	1538	1524	1508	1561	1531	392	459	500	980	1	1	76877652	1169	26.22	0.56	12	0.34	58.00	2697.00	2365	20231012	-35.69	1400	20240705	8.64	2265	-32.85	20240103	1400	8.64	20240705	2365	-35.69	20231012	1400	8.64	20240705	6.47	N	061250	500	391 억		823601	N	N	0	N	00	N
132	20241008	130600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1523	-18	5	-1.17	379774335	248470	67.48	1534	1543	1516	2000	1079	1541	1528.45	1.07	0	-61940	1568	1554	1538	1524	1508	1561	1531	392	459	500	980	1	1	76877652	1171	26.26	0.56	12	0.32	58.00	2697.00	2365	20231012	-35.60	1400	20240705	8.79	2265	-32.76	20240103	1400	8.79	20240705	2365	-35.60	20231012	1400	8.79	20240705	6.47	N	061250	500	391 억		823601	N	N	0	N	00	N
133	20241008	120601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1523	-18	5	-1.17	254920942	166320	45.17	1534	1543	1523	2000	1079	1541	1532.71	1.07	0	-32944	1568	1554	1538	1524	1508	1561	1531	392	459	500	980	1	1	76877652	1171	26.26	0.56	12	0.22	58.00	2697.00	2365	20231012	-35.60	1400	20240705	8.79	2265	-32.76	20240103	1400	8.79	20240705	2365	-35.60	20231012	1400	8.79	20240705	6.47	N	061250	500	391 억		823601	N	N	0	N	00	N
134	20241008	110600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1537	-4	5	-0.26	139220852	90620	24.61	1534	1543	1527	2000	1079	1541	1536.31	1.07	0	2239	1568	1554	1538	1524	1508	1561	1531	392	459	500	980	1	1	76877652	1182	26.50	0.57	12	0.12	58.00	2697.00	2365	20231012	-35.01	1400	20240705	9.79	2265	-32.14	20240103	1400	9.79	20240705	2365	-35.01	20231012	1400	9.79	20240705	6.47	N	061250	500	391 억		823601	N	N	0	N	00	N
135	20241008	100602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1540	-1	5	-0.06	73411979	47800	12.98	1534	1543	1527	2000	1079	1541	1535.81	1.07	0	12545	1568	1554	1538	1524	1508	1561	1531	392	459	500	980	1	1	76877652	1184	26.55	0.57	12	0.06	58.00	2697.00	2365	20231012	-34.88	1400	20240705	10.00	2265	-32.01	20240103	1400	10.00	20240705	2365	-34.88	20231012	1400	10.00	20240705	6.47	N	061250	500	391 억		823601	N	N	0	N	00	N
136	20241008	090600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1538	-3	5	-0.19	25394144	16584	4.50	1534	1538	1527	2000	1079	1541	1531.24	1.07	0	7731	1568	1554	1538	1524	1508	1561	1531	392	459	500	980	1	1	76877652	1182	26.52	0.57	12	0.02	58.00	2697.00	2365	20231012	-34.97	1400	20240705	9.86	2265	-32.10	20240103	1400	9.86	20240705	2365	-34.97	20231012	1400	9.86	20240705	6.47	N	061250	500	391 억		823601	N	N	0	N	00	N
137	20241007	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1541	7	2	0.46	553961609	361212	97.56	1531	1552	1522	1994	1074	1534	1533.60	0.98	0	69781	1574	1553	1533	1512	1492	1564	1523	392	460	500	980	1	1	76877652	1185	26.57	0.57	12	0.47	58.00	2697.00	2365	20231012	-34.84	1400	20240705	10.07	2265	-31.96	20240103	1400	10.07	20240705	2365	-34.84	20231012	1400	10.07	20240705	6.51	N	061250	500	391 억		753820	N	N	0	N	00	N
138	20241007	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1544	10	2	0.65	529857713	345566	93.34	1531	1552	1522	1994	1074	1534	1533.30	0.98	0	64877	1574	1553	1533	1512	1492	1564	1523	392	460	500	980	1	1	76877652	1187	26.62	0.57	12	0.45	58.00	2697.00	2365	20231012	-34.71	1400	20240705	10.29	2265	-31.83	20240103	1400	10.29	20240705	2365	-34.71	20231012	1400	10.29	20240705	6.51	N	061250	500	391 억		753820	N	N	0	N	00	N
139	20241007	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1536	2	2	0.13	449093084	293039	79.15	1531	1552	1522	1994	1074	1534	1532.54	0.98	0	29198	1574	1553	1533	1512	1492	1564	1523	392	460	500	980	1	1	76877652	1181	26.48	0.57	12	0.38	58.00	2697.00	2365	20231012	-35.05	1400	20240705	9.71	2265	-32.19	20240103	1400	9.71	20240705	2365	-35.05	20231012	1400	9.71	20240705	6.51	N	061250	500	391 억		753820	N	N	0	N	00	N
140	20241007	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1539	5	2	0.33	326448533	213446	57.65	1531	1539	1522	1994	1074	1534	1529.42	0.98	0	46932	1574	1553	1533	1512	1492	1564	1523	392	460	500	980	1	1	76877652	1183	26.53	0.57	12	0.28	58.00	2697.00	2365	20231012	-34.93	1400	20240705	9.93	2265	-32.05	20240103	1400	9.93	20240705	2365	-34.93	20231012	1400	9.93	20240705	6.51	N	061250	500	391 억		753820	N	N	0	N	00	N
141	20241007	120617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1531	-3	5	-0.20	268102879	175419	47.38	1531	1534	1522	1994	1074	1534	1528.36	0.98	0	39364	1574	1553	1533	1512	1492	1564	1523	392	460	500	980	1	1	76877652	1177	26.40	0.57	12	0.23	58.00	2697.00	2365	20231012	-35.26	1400	20240705	9.36	2265	-32.41	20240103	1400	9.36	20240705	2365	-35.26	20231012	1400	9.36	20240705	6.51	N	061250	500	391 억		753820	N	N	0	N	00	N
142	20241007	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1530	-4	5	-0.26	229108928	149961	40.51	1531	1534	1522	1994	1074	1534	1527.79	0.98	0	28873	1574	1553	1533	1512	1492	1564	1523	392	460	500	980	1	1	76877652	1176	26.38	0.57	12	0.20	58.00	2697.00	2365	20231012	-35.31	1400	20240705	9.29	2265	-32.45	20240103	1400	9.29	20240705	2365	-35.31	20231012	1400	9.29	20240705	6.51	N	061250	500	391 억		753820	N	N	0	N	00	N
143	20241007	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1529	-5	5	-0.33	166296678	108831	29.40	1531	1531	1522	1994	1074	1534	1528.02	0.98	0	20517	1574	1553	1533	1512	1492	1564	1523	392	460	500	980	1	1	76877652	1175	26.36	0.57	12	0.14	58.00	2697.00	2365	20231012	-35.35	1400	20240705	9.21	2265	-32.49	20240103	1400	9.21	20240705	2365	-35.35	20231012	1400	9.21	20240705	6.51	N	061250	500	391 억		753820	N	N	0	N	00	N
144	20241007	090609	57	100.00	KOSDAQ		제약	N	N	N	N		N	1528	-6	5	-0.39	70273130	45969	12.42	1531	1531	1522	1994	1074	1534	1528.70	0.98	0	1164	1574	1553	1533	1512	1492	1564	1523	392	460	500	980	1	1	76877652	1175	26.34	0.57	12	0.06	58.00	2697.00	2365	20231012	-35.39	1400	20240705	9.14	2265	-32.54	20240103	1400	9.14	20240705	2365	-35.39	20231012	1400	9.14	20240705	6.51	N	061250	500	391 억		753820	N	N	0	N	00	N
145	20241004	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1534	0	3	0.00	531927833	346287	87.93	1525	1554	1513	1994	1074	1534	1536.10	0.90	0	62563	1576	1554	1532	1510	1488	1566	1522	392	460	500	980	1	1	76877652	1179	26.45	0.57	12	0.45	58.00	2697.00	2365	20231012	-35.14	1400	20240705	9.57	2265	-32.27	20240103	1400	9.57	20240705	2365	-35.14	20231012	1400	9.57	20240705	6.54	N	061250	500	391 억		692216	N	N	0	N	00	N
146	20241004	150526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1534	0	3	0.00	480367071	312669	79.40	1525	1554	1513	1994	1074	1534	1536.34	0.90	0	56387	1576	1554	1532	1510	1488	1566	1522	392	460	500	980	1	1	76877652	1179	26.45	0.57	12	0.41	58.00	2697.00	2365	20231012	-35.14	1400	20240705	9.57	2265	-32.27	20240103	1400	9.57	20240705	2365	-35.14	20231012	1400	9.57	20240705	6.54	N	061250	500	391 억		692216	N	N	0	N	00	N
147	20241004	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1536	2	2	0.13	430480418	280145	71.14	1525	1554	1513	1994	1074	1534	1536.63	0.90	0	57374	1576	1554	1532	1510	1488	1566	1522	392	460	500	980	1	1	76877652	1181	26.48	0.57	12	0.36	58.00	2697.00	2365	20231012	-35.05	1400	20240705	9.71	2265	-32.19	20240103	1400	9.71	20240705	2365	-35.05	20231012	1400	9.71	20240705	6.54	N	061250	500	391 억		692216	N	N	0	N	00	N
148	20241004	130524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1536	2	2	0.13	403694651	262691	66.70	1525	1554	1513	1994	1074	1534	1536.77	0.90	0	54269	1576	1554	1532	1510	1488	1566	1522	392	460	500	980	1	1	76877652	1181	26.48	0.57	12	0.34	58.00	2697.00	2365	20231012	-35.05	1400	20240705	9.71	2265	-32.19	20240103	1400	9.71	20240705	2365	-35.05	20231012	1400	9.71	20240705	6.54	N	061250	500	391 억		692216	N	N	0	N	00	N
149	20241004	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1542	8	2	0.52	351829892	228922	58.13	1525	1554	1513	1994	1074	1534	1536.90	0.90	0	55826	1576	1554	1532	1510	1488	1566	1522	392	460	500	980	1	1	76877652	1185	26.59	0.57	12	0.30	58.00	2697.00	2365	20231012	-34.80	1400	20240705	10.14	2265	-31.92	20240103	1400	10.14	20240705	2365	-34.80	20231012	1400	10.14	20240705	6.54	N	061250	500	391 억		692216	N	N	0	N	00	N
150	20241004	110522	57	100.00	KOSDAQ		제약	N	N	N	N		N	1546	12	2	0.78	316010778	205640	52.22	1525	1554	1513	1994	1074	1534	1536.72	0.90	0	50357	1576	1554	1532	1510	1488	1566	1522	392	460	500	980	1	1	76877652	1189	26.66	0.57	12	0.27	58.00	2697.00	2365	20231012	-34.63	1400	20240705	10.43	2265	-31.74	20240103	1400	10.43	20240705	2365	-34.63	20231012	1400	10.43	20240705	6.54	N	061250	500	391 억		692216	N	N	0	N	00	N
151	20241004	100519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1539	5	2	0.33	186259077	121741	30.91	1525	1541	1513	1994	1074	1534	1529.96	0.90	0	19469	1576	1554	1532	1510	1488	1566	1522	392	460	500	980	1	1	76877652	1183	26.53	0.57	12	0.16	58.00	2697.00	2365	20231012	-34.93	1400	20240705	9.93	2265	-32.05	20240103	1400	9.93	20240705	2365	-34.93	20231012	1400	9.93	20240705	6.54	N	061250	500	391 억		692216	N	N	0	N	00	N
152	20241004	090520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1526	-8	5	-0.52	9555130	6263	1.59	1525	1530	1525	1994	1074	1534	1525.65	0.90	0	-44	1576	1554	1532	1510	1488	1566	1522	392	460	500	980	1	1	76877652	1173	26.31	0.57	12	0.01	58.00	2697.00	2365	20231012	-35.48	1400	20240705	9.00	2265	-32.63	20240103	1400	9.00	20240705	2365	-35.48	20231012	1400	9.00	20240705	6.54	N	061250	500	391 억		692216	N	N	0	N	00	N
153	20241002	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1534	-26	5	-1.67	589313001	384994	109.52	1530	1554	1510	2025	1092	1560	1530.70	0.87	0	22719	1597	1578	1563	1544	1529	1571	1537	392	465	500	990	1	1	76877652	1179	26.45	0.57	12	0.50	58.00	2697.00	2365	20231012	-35.14	1400	20240705	9.57	2265	-32.27	20240103	1400	9.57	20240705	2365	-35.14	20231012	1400	9.57	20240705	6.49	N	061250	500	391 억		668850	N	N	0	N	00	N
154	20241002	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1535	-25	5	-1.60	535995992	350236	99.64	1530	1554	1510	2025	1092	1560	1530.38	0.87	0	19201	1597	1578	1563	1544	1529	1571	1537	392	465	500	990	1	1	76877652	1180	26.47	0.57	12	0.46	58.00	2697.00	2365	20231012	-35.10	1400	20240705	9.64	2265	-32.23	20240103	1400	9.64	20240705	2365	-35.10	20231012	1400	9.64	20240705	6.49	N	061250	500	391 억		668850	N	N	0	N	00	N
155	20241002	140526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1531	-29	5	-1.86	476104042	311261	88.55	1530	1554	1510	2025	1092	1560	1529.59	0.87	0	13149	1597	1578	1563	1544	1529	1571	1537	392	465	500	990	1	1	76877652	1177	26.40	0.57	12	0.40	58.00	2697.00	2365	20231012	-35.26	1400	20240705	9.36	2265	-32.41	20240103	1400	9.36	20240705	2365	-35.26	20231012	1400	9.36	20240705	6.49	N	061250	500	391 억		668850	N	N	0	N	00	N
156	20241002	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1539	-21	5	-1.35	423005199	276695	78.72	1530	1554	1510	2025	1092	1560	1528.77	0.87	0	12555	1597	1578	1563	1544	1529	1571	1537	392	465	500	990	1	1	76877652	1183	26.53	0.57	12	0.36	58.00	2697.00	2365	20231012	-34.93	1400	20240705	9.93	2265	-32.05	20240103	1400	9.93	20240705	2365	-34.93	20231012	1400	9.93	20240705	6.49	N	061250	500	391 억		668850	N	N	0	N	00	N
157	20241002	120518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1535	-25	5	-1.60	408958177	267557	76.12	1530	1554	1510	2025	1092	1560	1528.49	0.87	0	7168	1597	1578	1563	1544	1529	1571	1537	392	465	500	990	1	1	76877652	1180	26.47	0.57	12	0.35	58.00	2697.00	2365	20231012	-35.10	1400	20240705	9.64	2265	-32.23	20240103	1400	9.64	20240705	2365	-35.10	20231012	1400	9.64	20240705	6.49	N	061250	500	391 억		668850	N	N	0	N	00	N
158	20241002	110512	57	100.00	KOSDAQ		제약	N	N	N	N		N	1537	-23	5	-1.47	350690515	229667	65.34	1530	1554	1510	2025	1092	1560	1526.95	0.87	0	16174	1597	1578	1563	1544	1529	1571	1537	392	465	500	990	1	1	76877652	1182	26.50	0.57	12	0.30	58.00	2697.00	2365	20231012	-35.01	1400	20240705	9.79	2265	-32.14	20240103	1400	9.79	20240705	2365	-35.01	20231012	1400	9.79	20240705	6.49	N	061250	500	391 억		668850	N	N	0	N	00	N
159	20241002	100512	57	100.00	KOSDAQ		제약	N	N	N	N		N	1536	-24	5	-1.54	276387214	181320	51.58	1530	1554	1510	2025	1092	1560	1524.30	0.87	0	-1321	1597	1578	1563	1544	1529	1571	1537	392	465	500	990	1	1	76877652	1181	26.48	0.57	12	0.24	58.00	2697.00	2365	20231012	-35.05	1400	20240705	9.71	2265	-32.19	20240103	1400	9.71	20240705	2365	-35.05	20231012	1400	9.71	20240705	6.49	N	061250	500	391 억		668850	N	N	0	N	00	N
160	20241002	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1516	-44	5	-2.82	99606202	65339	18.59	1530	1554	1510	2025	1092	1560	1524.43	0.87	0	-2565	1597	1578	1563	1544	1529	1571	1537	392	465	500	990	1	1	76877652	1165	26.14	0.56	12	0.08	58.00	2697.00	2365	20231012	-35.90	1400	20240705	8.29	2265	-33.07	20240103	1400	8.29	20240705	2365	-35.90	20231012	1400	8.29	20240705	6.49	N	061250	500	391 억		668850	N	N	0	N	00	N