KissMeData/067370/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	160652	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	0	3	0.00	26560350	4109	55.16	6320	6510	6320	8410	4530	6470	6463.94	0.21	0	-168	6790	6630	6440	6280	6090	6645	6295	62	1940	500	4520	10	1	12313555	797	17.30	2.81	12	0.03	374.00	2301.00	11520	20240103	-43.84	6230	20241029	3.85	11520	-43.84	20240103	6230	3.85	20241029	11520	-43.84	20240103	6230	3.85	20241029	0.34	N	067370	500	61 억		25726	N	N	0	N	00	N
3	20241031	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	0	3	0.00	25835730	3997	53.66	6320	6510	6320	8410	4530	6470	6463.78	0.21	0	-168	6790	6630	6440	6280	6090	6645	6295	62	1940	500	4520	10	1	12313555	797	17.30	2.81	12	0.03	374.00	2301.00	11520	20240103	-43.84	6230	20241029	3.85	11520	-43.84	20240103	6230	3.85	20241029	11520	-43.84	20240103	6230	3.85	20241029	0.34	N	067370	500	61 억		25726	N	N	0	N	00	N
4	20241031	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	0	3	0.00	24860160	3846	51.63	6320	6510	6320	8410	4530	6470	6463.90	0.21	0	-29	6790	6630	6440	6280	6090	6645	6295	62	1940	500	4520	10	1	12313555	797	17.30	2.81	12	0.03	374.00	2301.00	11520	20240103	-43.84	6230	20241029	3.85	11520	-43.84	20240103	6230	3.85	20241029	11520	-43.84	20240103	6230	3.85	20241029	0.34	N	067370	500	61 억		25726	N	N	0	N	00	N
5	20241031	130658	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	0	3	0.00	4965360	774	10.39	6320	6510	6320	8410	4530	6470	6415.19	0.21	0	-114	6790	6630	6440	6280	6090	6645	6295	62	1940	500	4520	10	1	12313555	797	17.30	2.81	12	0.01	374.00	2301.00	11520	20240103	-43.84	6230	20241029	3.85	11520	-43.84	20240103	6230	3.85	20241029	11520	-43.84	20240103	6230	3.85	20241029	0.34	N	067370	500	61 억		25726	N	N	0	N	00	N
6	20241031	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	10	2	0.15	4674210	729	9.79	6320	6510	6320	8410	4530	6470	6411.81	0.21	0	-114	6790	6630	6440	6280	6090	6645	6295	62	1940	500	4520	10	1	12313555	798	17.33	2.82	12	0.01	374.00	2301.00	11520	20240103	-43.75	6230	20241029	4.01	11520	-43.75	20240103	6230	4.01	20241029	11520	-43.75	20240103	6230	4.01	20241029	0.34	N	067370	500	61 억		25726	N	N	0	N	00	N
7	20241031	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	10	2	0.15	4661260	727	9.76	6320	6510	6320	8410	4530	6470	6411.64	0.21	0	-114	6790	6630	6440	6280	6090	6645	6295	62	1940	500	4520	10	1	12313555	798	17.33	2.82	12	0.01	374.00	2301.00	11520	20240103	-43.75	6230	20241029	4.01	11520	-43.75	20240103	6230	4.01	20241029	11520	-43.75	20240103	6230	4.01	20241029	0.34	N	067370	500	61 억		25726	N	N	0	N	00	N
8	20241031	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-50	5	-0.77	3099920	484	6.50	6320	6510	6320	8410	4530	6470	6404.79	0.21	0	-114	6790	6630	6440	6280	6090	6645	6295	62	1940	500	4520	10	1	12313555	791	17.17	2.79	12	0.00	374.00	2301.00	11520	20240103	-44.27	6230	20241029	3.05	11520	-44.27	20240103	6230	3.05	20241029	11520	-44.27	20240103	6230	3.05	20241029	0.34	N	067370	500	61 억		25726	N	N	0	N	00	N
9	20241031	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	20	2	0.31	1525760	240	3.22	6320	6510	6320	8410	4530	6470	6357.33	0.21	0	-10	6790	6630	6440	6280	6090	6645	6295	62	1940	500	4520	10	1	12313555	799	17.35	2.82	12	0.00	374.00	2301.00	11520	20240103	-43.66	6230	20241029	4.17	11520	-43.66	20240103	6230	4.17	20241029	11520	-43.66	20240103	6230	4.17	20241029	0.34	N	067370	500	61 억		25726	N	N	0	N	00	N
10	20241030	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-30	5	-0.46	47956480	7448	71.59	6470	6600	6250	8450	4550	6500	6438.84	0.21	0	-114	7026	6762	6496	6232	5966	6630	6100	62	1950	500	4550	10	1	12313555	797	17.30	2.81	12	0.06	374.00	2301.00	11520	20240103	-43.84	6230	20241029	3.85	11520	-43.84	20240103	6230	3.85	20241029	11520	-43.84	20240103	6230	3.85	20241029	0.34	N	067370	500	61 억		25843	N	N	0	N	00	N
11	20241030	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-30	5	-0.46	47155090	7324	70.40	6470	6600	6250	8450	4550	6500	6438.43	0.21	0	-57	7026	6762	6496	6232	5966	6630	6100	62	1950	500	4550	10	1	12313555	797	17.30	2.81	12	0.06	374.00	2301.00	11520	20240103	-43.84	6230	20241029	3.85	11520	-43.84	20240103	6230	3.85	20241029	11520	-43.84	20240103	6230	3.85	20241029	0.34	N	067370	500	61 억		25843	N	N	0	N	00	N
12	20241030	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-20	5	-0.31	45887490	7128	68.52	6470	6600	6250	8450	4550	6500	6437.64	0.21	0	-55	7026	6762	6496	6232	5966	6630	6100	62	1950	500	4550	10	1	12313555	798	17.33	2.82	12	0.06	374.00	2301.00	11520	20240103	-43.75	6230	20241029	4.01	11520	-43.75	20240103	6230	4.01	20241029	11520	-43.75	20240103	6230	4.01	20241029	0.34	N	067370	500	61 억		25843	N	N	0	N	00	N
13	20241030	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	0	3	0.00	29884760	4618	44.39	6470	6600	6440	8450	4550	6500	6471.36	0.21	0	113	7026	6762	6496	6232	5966	6630	6100	62	1950	500	4550	10	1	12313555	800	17.38	2.82	12	0.04	374.00	2301.00	11520	20240103	-43.58	6230	20241029	4.33	11520	-43.58	20240103	6230	4.33	20241029	11520	-43.58	20240103	6230	4.33	20241029	0.34	N	067370	500	61 억		25843	N	N	0	N	00	N
14	20241030	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-50	5	-0.77	27492800	4249	40.84	6470	6600	6440	8450	4550	6500	6470.42	0.21	0	278	7026	6762	6496	6232	5966	6630	6100	62	1950	500	4550	10	1	12313555	794	17.25	2.80	12	0.03	374.00	2301.00	11520	20240103	-44.01	6230	20241029	3.53	11520	-44.01	20240103	6230	3.53	20241029	11520	-44.01	20240103	6230	3.53	20241029	0.34	N	067370	500	61 억		25843	N	N	0	N	00	N
15	20241030	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	60	2	0.92	21570200	3337	32.08	6470	6600	6440	8450	4550	6500	6463.95	0.21	0	256	7026	6762	6496	6232	5966	6630	6100	62	1950	500	4550	10	1	12313555	808	17.54	2.85	12	0.03	374.00	2301.00	11520	20240103	-43.06	6230	20241029	5.30	11520	-43.06	20240103	6230	5.30	20241029	11520	-43.06	20240103	6230	5.30	20241029	0.34	N	067370	500	61 억		25843	N	N	0	N	00	N
16	20241030	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	0	3	0.00	18169940	2814	27.05	6470	6600	6440	8450	4550	6500	6456.98	0.21	0	9	7026	6762	6496	6232	5966	6630	6100	62	1950	500	4550	10	1	12313555	800	17.38	2.82	12	0.02	374.00	2301.00	11520	20240103	-43.58	6230	20241029	4.33	11520	-43.58	20240103	6230	4.33	20241029	11520	-43.58	20240103	6230	4.33	20241029	0.34	N	067370	500	61 억		25843	N	N	0	N	00	N
17	20241030	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	60	2	0.92	1079080	166	1.60	6470	6600	6470	8450	4550	6500	6500.48	0.21	0	-21	7026	6762	6496	6232	5966	6630	6100	62	1950	500	4550	10	1	12313555	808	17.54	2.85	12	0.00	374.00	2301.00	11520	20240103	-43.06	6230	20241029	5.30	11520	-43.06	20240103	6230	5.30	20241029	11520	-43.06	20240103	6230	5.30	20241029	0.34	N	067370	500	61 억		25843	N	N	0	N	00	N
18	20241029	160635	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6500	-120	5	-1.81	67575810	10400	247.80	6620	6760	6230	8600	4640	6620	6497.67	0.21	0	-88	6973	6796	6683	6506	6393	6740	6450	62	1980	500	4630	10	1	12313555	800	17.38	2.82	12	0.08	374.00	2301.00	11520	20240103	-43.58	6230	20241029	4.33	11520	-43.58	20240103	6230	4.33	20241029	11520	-43.58	20240103	6230	4.33	20241029	0.34	N	067370	500	61 억		25925	N	N	0	N	00	N
19	20241029	150647	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6610	-10	5	-0.15	50712280	7808	186.04	6620	6760	6230	8600	4640	6620	6494.91	0.21	0	-88	6973	6796	6683	6506	6393	6740	6450	62	1980	500	4630	10	1	12313555	814	17.67	2.87	12	0.06	374.00	2301.00	11520	20240103	-42.62	6230	20241029	6.10	11520	-42.62	20240103	6230	6.10	20241029	11520	-42.62	20240103	6230	6.10	20241029	0.34	N	067370	500	61 억		25925	N	N	0	N	00	N
20	20241029	140615	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6510	-110	5	-1.66	49524310	7628	181.75	6620	6760	6230	8600	4640	6620	6492.44	0.21	0	-74	6973	6796	6683	6506	6393	6740	6450	62	1980	500	4630	10	1	12313555	802	17.41	2.83	12	0.06	374.00	2301.00	11520	20240103	-43.49	6230	20241029	4.49	11520	-43.49	20240103	6230	4.49	20241029	11520	-43.49	20240103	6230	4.49	20241029	0.34	N	067370	500	61 억		25925	N	N	0	N	00	N
21	20241029	130640	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6600	-20	5	-0.30	22824680	3469	82.65	6620	6760	6490	8600	4640	6620	6579.61	0.21	0	-89	6973	6796	6683	6506	6393	6740	6450	62	1980	500	4630	10	1	12313555	813	17.65	2.87	12	0.03	374.00	2301.00	11520	20240103	-42.71	6490	20241029	1.69	11520	-42.71	20240103	6490	1.69	20241029	11520	-42.71	20240103	6490	1.69	20241029	0.34	N	067370	500	61 억		25925	N	N	0	N	00	N
22	20241029	120644	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6620	0	3	0.00	22665770	3445	82.08	6620	6760	6490	8600	4640	6620	6579.32	0.21	0	-85	6973	6796	6683	6506	6393	6740	6450	62	1980	500	4630	10	1	12313555	815	17.70	2.88	12	0.03	374.00	2301.00	11520	20240103	-42.53	6490	20241029	2.00	11520	-42.53	20240103	6490	2.00	20241029	11520	-42.53	20240103	6490	2.00	20241029	0.34	N	067370	500	61 억		25925	N	N	0	N	00	N
23	20241029	110659	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6630	10	2	0.15	19256360	2930	69.81	6620	6760	6490	8600	4640	6620	6572.14	0.21	0	-82	6973	6796	6683	6506	6393	6740	6450	62	1980	500	4630	10	1	12313555	816	17.73	2.88	12	0.02	374.00	2301.00	11520	20240103	-42.45	6490	20241029	2.16	11520	-42.45	20240103	6490	2.16	20241029	11520	-42.45	20240103	6490	2.16	20241029	0.34	N	067370	500	61 억		25925	N	N	0	N	00	N
24	20241029	100641	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6590	-30	5	-0.45	12437860	1900	45.27	6620	6760	6490	8600	4640	6620	6546.24	0.21	0	-55	6973	6796	6683	6506	6393	6740	6450	62	1980	500	4630	10	1	12313555	811	17.62	2.86	12	0.02	374.00	2301.00	11520	20240103	-42.80	6490	20241029	1.54	11520	-42.80	20240103	6490	1.54	20241029	11520	-42.80	20240103	6490	1.54	20241029	0.34	N	067370	500	61 억		25925	N	N	0	N	00	N
25	20241028	160634	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-190	5	-2.79	27897300	4182	199.52	6750	6860	6570	8850	4770	6810	6670.90	0.21	0	-350	7056	6932	6836	6712	6616	6995	6775	62	2040	500	4760	10	1	12313555	815	17.70	2.88	12	0.03	374.00	2301.00	11520	20240103	-42.53	6500	20240912	1.85	11520	-42.53	20240103	6500	1.85	20240912	11520	-42.53	20240103	6500	1.85	20240912	0.33	N	067370	500	61 억		26283	N	N	0	N	00	N
26	20241028	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-60	5	-0.88	24631500	3692	176.15	6750	6860	6570	8850	4770	6810	6671.59	0.21	0	-51	7056	6932	6836	6712	6616	6995	6775	62	2040	500	4760	10	1	12313555	831	18.05	2.93	12	0.03	374.00	2301.00	11520	20240103	-41.41	6500	20240912	3.85	11520	-41.41	20240103	6500	3.85	20240912	11520	-41.41	20240103	6500	3.85	20240912	0.33	N	067370	500	61 억		26283	N	N	0	N	00	N
27	20241028	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-90	5	-1.32	23743100	3560	169.85	6750	6860	6570	8850	4770	6810	6669.41	0.21	0	-21	7056	6932	6836	6712	6616	6995	6775	62	2040	500	4760	10	1	12313555	827	17.97	2.92	12	0.03	374.00	2301.00	11520	20240103	-41.67	6500	20240912	3.38	11520	-41.67	20240103	6500	3.38	20240912	11520	-41.67	20240103	6500	3.38	20240912	0.33	N	067370	500	61 억		26283	N	N	0	N	00	N
28	20241028	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-110	5	-1.62	15715010	2357	112.45	6750	6860	6570	8850	4770	6810	6667.38	0.21	0	21	7056	6932	6836	6712	6616	6995	6775	62	2040	500	4760	10	1	12313555	825	17.91	2.91	12	0.02	374.00	2301.00	11520	20240103	-41.84	6500	20240912	3.08	11520	-41.84	20240103	6500	3.08	20240912	11520	-41.84	20240103	6500	3.08	20240912	0.33	N	067370	500	61 억		26283	N	N	0	N	00	N
29	20241028	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-40	5	-0.59	12152490	1826	87.12	6750	6860	6570	8850	4770	6810	6655.25	0.21	0	-157	7056	6932	6836	6712	6616	6995	6775	62	2040	500	4760	10	1	12313555	834	18.10	2.94	12	0.01	374.00	2301.00	11520	20240103	-41.23	6500	20240912	4.15	11520	-41.23	20240103	6500	4.15	20240912	11520	-41.23	20240103	6500	4.15	20240912	0.33	N	067370	500	61 억		26283	N	N	0	N	00	N
30	20241028	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-70	5	-1.03	12071360	1814	86.55	6750	6860	6570	8850	4770	6810	6654.55	0.21	0	-146	7056	6932	6836	6712	6616	6995	6775	62	2040	500	4760	10	1	12313555	830	18.02	2.93	12	0.01	374.00	2301.00	11520	20240103	-41.49	6500	20240912	3.69	11520	-41.49	20240103	6500	3.69	20240912	11520	-41.49	20240103	6500	3.69	20240912	0.33	N	067370	500	61 억		26283	N	N	0	N	00	N
31	20241028	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	30	2	0.44	10482180	1579	75.33	6750	6860	6570	8850	4770	6810	6638.49	0.21	0	-19	7056	6932	6836	6712	6616	6995	6775	62	2040	500	4760	10	1	12313555	842	18.29	2.97	12	0.01	374.00	2301.00	11520	20240103	-40.62	6500	20240912	5.23	11520	-40.62	20240103	6500	5.23	20240912	11520	-40.62	20240103	6500	5.23	20240912	0.33	N	067370	500	61 억		26283	N	N	0	N	00	N
32	20241028	090634	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	10	2	0.15	2513330	372	17.75	6750	6860	6570	8850	4770	6810	6756.26	0.21	0	-55	7056	6932	6836	6712	6616	6995	6775	62	2040	500	4760	10	1	12313555	840	18.24	2.96	12	0.00	374.00	2301.00	11520	20240103	-40.80	6500	20240912	4.92	11520	-40.80	20240103	6500	4.92	20240912	11520	-40.80	20240103	6500	4.92	20240912	0.33	N	067370	500	61 억		26283	N	N	0	N	00	N
33	20241025	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	60	2	0.89	14243690	2096	20.33	6790	6960	6740	8770	4730	6750	6795.65	0.22	0	-980	6990	6870	6810	6690	6630	6840	6660	62	2020	500	4720	10	1	12313555	839	18.21	2.96	12	0.02	374.00	2301.00	11520	20240103	-40.89	6500	20240912	4.77	11520	-40.89	20240103	6500	4.77	20240912	11520	-40.89	20240103	6500	4.77	20240912	0.35	N	067370	500	61 억		27255	N	N	0	N	00	N
34	20241025	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	60	2	0.89	10954090	1611	15.63	6790	6960	6760	8770	4730	6750	6799.56	0.22	0	-755	6990	6870	6810	6690	6630	6840	6660	62	2020	500	4720	10	1	12313555	839	18.21	2.96	12	0.01	374.00	2301.00	11520	20240103	-40.89	6500	20240912	4.77	11520	-40.89	20240103	6500	4.77	20240912	11520	-40.89	20240103	6500	4.77	20240912	0.35	N	067370	500	61 억		27255	N	N	0	N	00	N
35	20241025	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	20	2	0.30	9827460	1445	14.02	6790	6960	6770	8770	4730	6750	6801.01	0.22	0	-609	6990	6870	6810	6690	6630	6840	6660	62	2020	500	4720	10	1	12313555	834	18.10	2.94	12	0.01	374.00	2301.00	11520	20240103	-41.23	6500	20240912	4.15	11520	-41.23	20240103	6500	4.15	20240912	11520	-41.23	20240103	6500	4.15	20240912	0.35	N	067370	500	61 억		27255	N	N	0	N	00	N
36	20241025	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	110	2	1.63	9697730	1426	13.83	6790	6960	6780	8770	4730	6750	6800.65	0.22	0	-599	6990	6870	6810	6690	6630	6840	6660	62	2020	500	4720	10	1	12313555	845	18.34	2.98	12	0.01	374.00	2301.00	11520	20240103	-40.45	6500	20240912	5.54	11520	-40.45	20240103	6500	5.54	20240912	11520	-40.45	20240103	6500	5.54	20240912	0.35	N	067370	500	61 억		27255	N	N	0	N	00	N
37	20241025	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	110	2	1.63	8552750	1259	12.21	6790	6960	6780	8770	4730	6750	6793.29	0.22	0	-595	6990	6870	6810	6690	6630	6840	6660	62	2020	500	4720	10	1	12313555	845	18.34	2.98	12	0.01	374.00	2301.00	11520	20240103	-40.45	6500	20240912	5.54	11520	-40.45	20240103	6500	5.54	20240912	11520	-40.45	20240103	6500	5.54	20240912	0.35	N	067370	500	61 억		27255	N	N	0	N	00	N
38	20241025	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	110	2	1.63	8552750	1259	12.21	6790	6960	6780	8770	4730	6750	6793.29	0.22	0	-595	6990	6870	6810	6690	6630	6840	6660	62	2020	500	4720	10	1	12313555	845	18.34	2.98	12	0.01	374.00	2301.00	11520	20240103	-40.45	6500	20240912	5.54	11520	-40.45	20240103	6500	5.54	20240912	11520	-40.45	20240103	6500	5.54	20240912	0.35	N	067370	500	61 억		27255	N	N	0	N	00	N
39	20241025	100636	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	130	2	1.93	8346950	1229	11.92	6790	6960	6780	8770	4730	6750	6791.66	0.22	0	-595	6990	6870	6810	6690	6630	6840	6660	62	2020	500	4720	10	1	12313555	847	18.40	2.99	12	0.01	374.00	2301.00	11520	20240103	-40.28	6500	20240912	5.85	11520	-40.28	20240103	6500	5.85	20240912	11520	-40.28	20240103	6500	5.85	20240912	0.35	N	067370	500	61 억		27255	N	N	0	N	00	N
40	20241025	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	190	2	2.81	694280	101	0.98	6790	6960	6790	8770	4730	6750	6874.06	0.22	0	-9	6990	6870	6810	6690	6630	6840	6660	62	2020	500	4720	10	1	12313555	855	18.56	3.02	12	0.00	374.00	2301.00	11520	20240103	-39.76	6500	20240912	6.77	11520	-39.76	20240103	6500	6.77	20240912	11520	-39.76	20240103	6500	6.77	20240912	0.35	N	067370	500	61 억		27255	N	N	0	N	00	N
41	20241024	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-220	5	-3.16	70119900	10308	149.56	6830	6930	6750	9060	4880	6970	6802.47	0.22	0	-273	7176	7072	6966	6862	6756	7125	6915	62	2090	500	4870	10	1	12313555	831	18.05	2.93	12	0.08	374.00	2301.00	11520	20240103	-41.41	6500	20240912	3.85	11520	-41.41	20240103	6500	3.85	20240912	11520	-41.41	20240103	6500	3.85	20240912	0.35	N	067370	500	61 억		27536	N	N	0	N	00	N
42	20241024	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-190	5	-2.73	51113520	7498	108.79	6830	6930	6770	9060	4880	6970	6816.95	0.22	0	-232	7176	7072	6966	6862	6756	7125	6915	62	2090	500	4870	10	1	12313555	835	18.13	2.95	12	0.06	374.00	2301.00	11520	20240103	-41.15	6500	20240912	4.31	11520	-41.15	20240103	6500	4.31	20240912	11520	-41.15	20240103	6500	4.31	20240912	0.35	N	067370	500	61 억		27536	N	N	0	N	00	N
43	20241024	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-110	5	-1.58	49916480	7322	106.24	6830	6930	6770	9060	4880	6970	6817.33	0.22	0	-222	7176	7072	6966	6862	6756	7125	6915	62	2090	500	4870	10	1	12313555	845	18.34	2.98	12	0.06	374.00	2301.00	11520	20240103	-40.45	6500	20240912	5.54	11520	-40.45	20240103	6500	5.54	20240912	11520	-40.45	20240103	6500	5.54	20240912	0.35	N	067370	500	61 억		27536	N	N	0	N	00	N
44	20241024	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-180	5	-2.58	49148930	7210	104.61	6830	6930	6770	9060	4880	6970	6816.77	0.22	0	-133	7176	7072	6966	6862	6756	7125	6915	62	2090	500	4870	10	1	12313555	836	18.16	2.95	12	0.06	374.00	2301.00	11520	20240103	-41.06	6500	20240912	4.46	11520	-41.06	20240103	6500	4.46	20240912	11520	-41.06	20240103	6500	4.46	20240912	0.35	N	067370	500	61 억		27536	N	N	0	N	00	N
45	20241024	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-70	5	-1.00	18753330	2742	39.79	6830	6930	6810	9060	4880	6970	6839.29	0.22	0	-96	7176	7072	6966	6862	6756	7125	6915	62	2090	500	4870	10	1	12313555	850	18.45	3.00	12	0.02	374.00	2301.00	11520	20240103	-40.10	6500	20240912	6.15	11520	-40.10	20240103	6500	6.15	20240912	11520	-40.10	20240103	6500	6.15	20240912	0.35	N	067370	500	61 억		27536	N	N	0	N	00	N
46	20241024	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-110	5	-1.58	14503200	2126	30.85	6830	6930	6810	9060	4880	6970	6821.83	0.22	0	-96	7176	7072	6966	6862	6756	7125	6915	62	2090	500	4870	10	1	12313555	845	18.34	2.98	12	0.02	374.00	2301.00	11520	20240103	-40.45	6500	20240912	5.54	11520	-40.45	20240103	6500	5.54	20240912	11520	-40.45	20240103	6500	5.54	20240912	0.35	N	067370	500	61 억		27536	N	N	0	N	00	N
47	20241024	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-120	5	-1.72	4027630	590	8.56	6830	6930	6810	9060	4880	6970	6826.49	0.22	0	-84	7176	7072	6966	6862	6756	7125	6915	62	2090	500	4870	10	1	12313555	843	18.32	2.98	12	0.00	374.00	2301.00	11520	20240103	-40.54	6500	20240912	5.38	11520	-40.54	20240103	6500	5.38	20240912	11520	-40.54	20240103	6500	5.38	20240912	0.35	N	067370	500	61 억		27536	N	N	0	N	00	N
48	20241024	090648	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-80	5	-1.15	137260	20	0.29	6830	6930	6830	9060	4880	6970	6863.00	0.22	0	-2	7176	7072	6966	6862	6756	7125	6915	62	2090	500	4870	10	1	12313555	848	18.42	2.99	12	0.00	374.00	2301.00	11520	20240103	-40.19	6500	20240912	6.00	11520	-40.19	20240103	6500	6.00	20240912	11520	-40.19	20240103	6500	6.00	20240912	0.35	N	067370	500	61 억		27536	N	N	0	N	00	N
49	20241023	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	40	2	0.58	48149930	6892	144.79	6860	7070	6860	9000	4860	6930	6986.35	0.22	0	121	7110	7020	6900	6810	6690	7065	6855	62	2070	500	4850	10	1	12313555	858	18.64	3.03	12	0.06	374.00	2301.00	11520	20240103	-39.50	6500	20240912	7.23	11520	-39.50	20240103	6500	7.23	20240912	11520	-39.50	20240103	6500	7.23	20240912	0.35	N	067370	500	61 억		27415	N	N	0	N	00	N
50	20241023	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	50	2	0.72	47752640	6835	143.59	6860	7070	6860	9000	4860	6930	6986.49	0.22	0	128	7110	7020	6900	6810	6690	7065	6855	62	2070	500	4850	10	1	12313555	859	18.66	3.03	12	0.06	374.00	2301.00	11520	20240103	-39.41	6500	20240912	7.38	11520	-39.41	20240103	6500	7.38	20240912	11520	-39.41	20240103	6500	7.38	20240912	0.35	N	067370	500	61 억		27415	N	N	0	N	00	N
51	20241023	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-30	5	-0.43	38851300	5545	116.49	6860	7070	6860	9000	4860	6930	7006.55	0.22	0	128	7110	7020	6900	6810	6690	7065	6855	62	2070	500	4850	10	1	12313555	850	18.45	3.00	12	0.05	374.00	2301.00	11520	20240103	-40.10	6500	20240912	6.15	11520	-40.10	20240103	6500	6.15	20240912	11520	-40.10	20240103	6500	6.15	20240912	0.35	N	067370	500	61 억		27415	N	N	0	N	00	N
52	20241023	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-30	5	-0.43	37816300	5395	113.34	6860	7070	6860	9000	4860	6930	7009.51	0.22	0	128	7110	7020	6900	6810	6690	7065	6855	62	2070	500	4850	10	1	12313555	850	18.45	3.00	12	0.04	374.00	2301.00	11520	20240103	-40.10	6500	20240912	6.15	11520	-40.10	20240103	6500	6.15	20240912	11520	-40.10	20240103	6500	6.15	20240912	0.35	N	067370	500	61 억		27415	N	N	0	N	00	N
53	20241023	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	10	2	0.14	32544660	4634	97.35	6860	7070	6860	9000	4860	6930	7023.02	0.22	0	57	7110	7020	6900	6810	6690	7065	6855	62	2070	500	4850	10	1	12313555	855	18.56	3.02	12	0.04	374.00	2301.00	11520	20240103	-39.76	6500	20240912	6.77	11520	-39.76	20240103	6500	6.77	20240912	11520	-39.76	20240103	6500	6.77	20240912	0.35	N	067370	500	61 억		27415	N	N	0	N	00	N
54	20241023	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	60	2	0.87	31762280	4522	95.00	6860	7070	6860	9000	4860	6930	7023.95	0.22	0	51	7110	7020	6900	6810	6690	7065	6855	62	2070	500	4850	10	1	12313555	861	18.69	3.04	12	0.04	374.00	2301.00	11520	20240103	-39.32	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.35	N	067370	500	61 억		27415	N	N	0	N	00	N
55	20241023	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	0	3	0.00	31748300	4520	94.96	6860	7070	6860	9000	4860	6930	7023.96	0.22	0	51	7110	7020	6900	6810	6690	7065	6855	62	2070	500	4850	10	1	12313555	853	18.53	3.01	12	0.04	374.00	2301.00	11520	20240103	-39.84	6500	20240912	6.62	11520	-39.84	20240103	6500	6.62	20240912	11520	-39.84	20240103	6500	6.62	20240912	0.35	N	067370	500	61 억		27415	N	N	0	N	00	N
56	20241023	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-50	5	-0.72	9843940	1403	29.47	6860	7070	6860	9000	4860	6930	7016.35	0.22	0	29	7110	7020	6900	6810	6690	7065	6855	62	2070	500	4850	10	1	12313555	847	18.40	2.99	12	0.01	374.00	2301.00	11520	20240103	-40.28	6500	20240912	5.85	11520	-40.28	20240103	6500	5.85	20240912	11520	-40.28	20240103	6500	5.85	20240912	0.35	N	067370	500	61 억		27415	N	N	0	N	00	N
57	20241022	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-10	5	-0.14	32631610	4760	173.72	6780	6990	6780	9020	4860	6940	6855.38	0.22	0	-203	7066	7002	6936	6872	6806	7035	6905	62	2080	500	4850	10	1	12313555	853	18.53	3.01	12	0.04	374.00	2301.00	11520	20240103	-39.84	6500	20240912	6.62	11520	-39.84	20240103	6500	6.62	20240912	11520	-39.84	20240103	6500	6.62	20240912	0.36	N	067370	500	61 억		27622	N	N	0	N	00	N
58	20241022	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-10	5	-0.14	32016310	4671	170.47	6780	6990	6780	9020	4860	6940	6854.27	0.22	0	-147	7066	7002	6936	6872	6806	7035	6905	62	2080	500	4850	10	1	12313555	853	18.53	3.01	12	0.04	374.00	2301.00	11520	20240103	-39.84	6500	20240912	6.62	11520	-39.84	20240103	6500	6.62	20240912	11520	-39.84	20240103	6500	6.62	20240912	0.36	N	067370	500	61 억		27622	N	N	0	N	00	N
59	20241022	140630	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-70	5	-1.01	28119490	4104	149.78	6780	6990	6780	9020	4860	6940	6851.73	0.22	0	-8	7066	7002	6936	6872	6806	7035	6905	62	2080	500	4850	10	1	12313555	846	18.37	2.99	12	0.03	374.00	2301.00	11520	20240103	-40.36	6500	20240912	5.69	11520	-40.36	20240103	6500	5.69	20240912	11520	-40.36	20240103	6500	5.69	20240912	0.36	N	067370	500	61 억		27622	N	N	0	N	00	N
60	20241022	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-70	5	-1.01	27322660	3988	145.55	6780	6990	6780	9020	4860	6940	6851.22	0.22	0	1	7066	7002	6936	6872	6806	7035	6905	62	2080	500	4850	10	1	12313555	846	18.37	2.99	12	0.03	374.00	2301.00	11520	20240103	-40.36	6500	20240912	5.69	11520	-40.36	20240103	6500	5.69	20240912	11520	-40.36	20240103	6500	5.69	20240912	0.36	N	067370	500	61 억		27622	N	N	0	N	00	N
61	20241022	120629	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-70	5	-1.01	27151050	3963	144.64	6780	6990	6780	9020	4860	6940	6851.14	0.22	0	7	7066	7002	6936	6872	6806	7035	6905	62	2080	500	4850	10	1	12313555	846	18.37	2.99	12	0.03	374.00	2301.00	11520	20240103	-40.36	6500	20240912	5.69	11520	-40.36	20240103	6500	5.69	20240912	11520	-40.36	20240103	6500	5.69	20240912	0.36	N	067370	500	61 억		27622	N	N	0	N	00	N
62	20241022	110626	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-20	5	-0.29	17570860	2561	93.47	6780	6990	6780	9020	4860	6940	6860.94	0.22	0	-78	7066	7002	6936	6872	6806	7035	6905	62	2080	500	4850	10	1	12313555	852	18.50	3.01	12	0.02	374.00	2301.00	11520	20240103	-39.93	6500	20240912	6.46	11520	-39.93	20240103	6500	6.46	20240912	11520	-39.93	20240103	6500	6.46	20240912	0.36	N	067370	500	61 억		27622	N	N	0	N	00	N
63	20241022	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	10	2	0.14	16512050	2408	87.88	6780	6990	6780	9020	4860	6940	6857.16	0.22	0	28	7066	7002	6936	6872	6806	7035	6905	62	2080	500	4850	10	1	12313555	856	18.58	3.02	12	0.02	374.00	2301.00	11520	20240103	-39.67	6500	20240912	6.92	11520	-39.67	20240103	6500	6.92	20240912	11520	-39.67	20240103	6500	6.92	20240912	0.36	N	067370	500	61 억		27622	N	N	0	N	00	N
64	20241022	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	50	2	0.72	8284140	1216	44.38	6780	6990	6780	9020	4860	6940	6812.62	0.22	0	152	7066	7002	6936	6872	6806	7035	6905	62	2080	500	4850	10	1	12313555	861	18.69	3.04	12	0.01	374.00	2301.00	11520	20240103	-39.32	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.36	N	067370	500	61 억		27622	N	N	0	N	00	N
65	20241021	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	50	2	0.73	19005790	2740	42.59	6870	7000	6870	8950	4830	6890	6936.42	0.22	0	-80	7103	6996	6903	6796	6703	6950	6750	62	2060	500	4820	10	1	12313555	855	18.56	3.02	12	0.02	374.00	2301.00	11520	20240103	-39.76	6500	20240912	6.77	11520	-39.76	20240103	6500	6.77	20240912	11520	-39.76	20240103	6500	6.77	20240912	0.36	N	067370	500	61 억		27692	N	N	0	N	00	N
66	20241021	150626	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	50	2	0.73	16554260	2385	37.07	6870	7000	6870	8950	4830	6890	6940.99	0.22	0	-43	7103	6996	6903	6796	6703	6950	6750	62	2060	500	4820	10	1	12313555	855	18.56	3.02	12	0.02	374.00	2301.00	11520	20240103	-39.76	6500	20240912	6.77	11520	-39.76	20240103	6500	6.77	20240912	11520	-39.76	20240103	6500	6.77	20240912	0.36	N	067370	500	61 억		27692	N	N	0	N	00	N
67	20241021	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	10	2	0.15	15277480	2200	34.20	6870	7000	6870	8950	4830	6890	6944.31	0.22	0	-43	7103	6996	6903	6796	6703	6950	6750	62	2060	500	4820	10	1	12313555	850	18.45	3.00	12	0.02	374.00	2301.00	11520	20240103	-40.10	6500	20240912	6.15	11520	-40.10	20240103	6500	6.15	20240912	11520	-40.10	20240103	6500	6.15	20240912	0.36	N	067370	500	61 억		27692	N	N	0	N	00	N
68	20241021	130625	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	50	2	0.73	12855060	1849	28.74	6870	7000	6870	8950	4830	6890	6952.44	0.22	0	-54	7103	6996	6903	6796	6703	6950	6750	62	2060	500	4820	10	1	12313555	855	18.56	3.02	12	0.02	374.00	2301.00	11520	20240103	-39.76	6500	20240912	6.77	11520	-39.76	20240103	6500	6.77	20240912	11520	-39.76	20240103	6500	6.77	20240912	0.36	N	067370	500	61 억		27692	N	N	0	N	00	N
69	20241021	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	50	2	0.73	8798370	1266	19.68	6870	7000	6870	8950	4830	6890	6949.74	0.22	0	-92	7103	6996	6903	6796	6703	6950	6750	62	2060	500	4820	10	1	12313555	855	18.56	3.02	12	0.01	374.00	2301.00	11520	20240103	-39.76	6500	20240912	6.77	11520	-39.76	20240103	6500	6.77	20240912	11520	-39.76	20240103	6500	6.77	20240912	0.36	N	067370	500	61 억		27692	N	N	0	N	00	N
70	20241021	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	70	2	1.02	8687060	1250	19.43	6870	7000	6870	8950	4830	6890	6949.65	0.22	0	-91	7103	6996	6903	6796	6703	6950	6750	62	2060	500	4820	10	1	12313555	857	18.61	3.02	12	0.01	374.00	2301.00	11520	20240103	-39.58	6500	20240912	7.08	11520	-39.58	20240103	6500	7.08	20240912	11520	-39.58	20240103	6500	7.08	20240912	0.36	N	067370	500	61 억		27692	N	N	0	N	00	N
71	20241021	100625	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	80	2	1.16	6903680	994	15.45	6870	7000	6870	8950	4830	6890	6945.35	0.22	0	-42	7103	6996	6903	6796	6703	6950	6750	62	2060	500	4820	10	1	12313555	858	18.64	3.03	12	0.01	374.00	2301.00	11520	20240103	-39.50	6500	20240912	7.23	11520	-39.50	20240103	6500	7.23	20240912	11520	-39.50	20240103	6500	7.23	20240912	0.36	N	067370	500	61 억		27692	N	N	0	N	00	N
72	20241021	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	110	2	1.60	4171170	601	9.34	6870	7000	6870	8950	4830	6890	6940.38	0.22	0	-33	7103	6996	6903	6796	6703	6950	6750	62	2060	500	4820	10	1	12313555	862	18.72	3.04	12	0.00	374.00	2301.00	11520	20240103	-39.24	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.36	N	067370	500	61 억		27692	N	N	0	N	00	N
73	20241018	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-110	5	-1.57	38577220	5571	96.12	7010	7010	6810	9100	4900	7000	6924.65	0.23	0	-362	7153	7076	7003	6926	6853	7040	6890	62	2100	500	4900	10	1	12313555	848	18.42	2.99	12	0.05	374.00	2301.00	11520	20240103	-40.19	6500	20240912	6.00	11520	-40.19	20240103	6500	6.00	20240912	11520	-40.19	20240103	6500	6.00	20240912	0.35	N	067370	500	61 억		28062	N	N	0	N	00	N
74	20241018	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-40	5	-0.57	36433660	5260	90.75	7010	7010	6810	9100	4900	7000	6926.55	0.23	0	-192	7153	7076	7003	6926	6853	7040	6890	62	2100	500	4900	10	1	12313555	857	18.61	3.02	12	0.04	374.00	2301.00	11520	20240103	-39.58	6500	20240912	7.08	11520	-39.58	20240103	6500	7.08	20240912	11520	-39.58	20240103	6500	7.08	20240912	0.35	N	067370	500	61 억		28062	N	N	0	N	00	N
75	20241018	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-80	5	-1.14	24817570	3582	61.80	7010	7010	6810	9100	4900	7000	6928.41	0.23	0	-336	7153	7076	7003	6926	6853	7040	6890	62	2100	500	4900	10	1	12313555	852	18.50	3.01	12	0.03	374.00	2301.00	11520	20240103	-39.93	6500	20240912	6.46	11520	-39.93	20240103	6500	6.46	20240912	11520	-39.93	20240103	6500	6.46	20240912	0.35	N	067370	500	61 억		28062	N	N	0	N	00	N
76	20241018	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	19371670	2798	48.27	7010	7010	6810	9100	4900	7000	6923.40	0.23	0	-318	7153	7076	7003	6926	6853	7040	6890	62	2100	500	4900	10	1	12313555	861	18.69	3.04	12	0.02	374.00	2301.00	11520	20240103	-39.32	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.35	N	067370	500	61 억		28062	N	N	0	N	00	N
77	20241018	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	18432170	2663	45.95	7010	7010	6810	9100	4900	7000	6921.58	0.23	0	-283	7153	7076	7003	6926	6853	7040	6890	62	2100	500	4900	10	1	12313555	862	18.72	3.04	12	0.02	374.00	2301.00	11520	20240103	-39.24	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.35	N	067370	500	61 억		28062	N	N	0	N	00	N
78	20241018	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-30	5	-0.43	15651530	2265	39.08	7010	7010	6810	9100	4900	7000	6910.17	0.23	0	-257	7153	7076	7003	6926	6853	7040	6890	62	2100	500	4900	10	1	12313555	858	18.64	3.03	12	0.02	374.00	2301.00	11520	20240103	-39.50	6500	20240912	7.23	11520	-39.50	20240103	6500	7.23	20240912	11520	-39.50	20240103	6500	7.23	20240912	0.35	N	067370	500	61 억		28062	N	N	0	N	00	N
79	20241018	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-160	5	-2.29	9362070	1352	23.33	7010	7010	6820	9100	4900	7000	6924.61	0.23	0	-152	7153	7076	7003	6926	6853	7040	6890	62	2100	500	4900	10	1	12313555	842	18.29	2.97	12	0.01	374.00	2301.00	11520	20240103	-40.62	6500	20240912	5.23	11520	-40.62	20240103	6500	5.23	20240912	11520	-40.62	20240103	6500	5.23	20240912	0.35	N	067370	500	61 억		28062	N	N	0	N	00	N
80	20241018	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	10	2	0.14	1493130	213	3.67	7010	7010	7010	9100	4900	7000	7010.00	0.23	0	-31	7153	7076	7003	6926	6853	7040	6890	62	2100	500	4900	10	1	12313555	863	18.74	3.05	12	0.00	374.00	2301.00	11520	20240103	-39.15	6500	20240912	7.85	11520	-39.15	20240103	6500	7.85	20240912	11520	-39.15	20240103	6500	7.85	20240912	0.35	N	067370	500	61 억		28062	N	N	0	N	00	N
81	20241017	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	40527800	5796	59.38	7010	7080	6930	9100	4900	7000	6992.37	0.22	0	864	7173	7086	6993	6906	6813	7040	6860	62	2100	500	4900	10	1	12313555	862	18.72	3.04	12	0.05	374.00	2301.00	11520	20240103	-39.24	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.35	N	067370	500	61 억		27198	N	N	0	N	00	N
82	20241017	150627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	50	2	0.71	35015240	5007	51.30	7010	7080	6930	9100	4900	7000	6993.26	0.22	0	989	7173	7086	6993	6906	6813	7040	6860	62	2100	500	4900	10	1	12313555	868	18.85	3.06	12	0.04	374.00	2301.00	11520	20240103	-38.80	6500	20240912	8.46	11520	-38.80	20240103	6500	8.46	20240912	11520	-38.80	20240103	6500	8.46	20240912	0.35	N	067370	500	61 억		27198	N	N	0	N	00	N
83	20241017	140625	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	29448750	4211	43.14	7010	7080	6940	9100	4900	7000	6993.29	0.22	0	999	7173	7086	6993	6906	6813	7040	6860	62	2100	500	4900	10	1	12313555	861	18.69	3.04	12	0.03	374.00	2301.00	11520	20240103	-39.32	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.35	N	067370	500	61 억		27198	N	N	0	N	00	N
84	20241017	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	28004650	4004	41.02	7010	7080	6940	9100	4900	7000	6994.17	0.22	0	1012	7173	7086	6993	6906	6813	7040	6860	62	2100	500	4900	10	1	12313555	861	18.69	3.04	12	0.03	374.00	2301.00	11520	20240103	-39.32	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.35	N	067370	500	61 억		27198	N	N	0	N	00	N
85	20241017	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	19681530	2818	28.87	7010	7080	6940	9100	4900	7000	6984.22	0.22	0	908	7173	7086	6993	6906	6813	7040	6860	62	2100	500	4900	10	1	12313555	861	18.69	3.04	12	0.02	374.00	2301.00	11520	20240103	-39.32	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.35	N	067370	500	61 억		27198	N	N	0	N	00	N
86	20241017	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-30	5	-0.43	17994750	2576	26.39	7010	7080	6940	9100	4900	7000	6985.54	0.22	0	701	7173	7086	6993	6906	6813	7040	6860	62	2100	500	4900	10	1	12313555	858	18.64	3.03	12	0.02	374.00	2301.00	11520	20240103	-39.50	6500	20240912	7.23	11520	-39.50	20240103	6500	7.23	20240912	11520	-39.50	20240103	6500	7.23	20240912	0.35	N	067370	500	61 억		27198	N	N	0	N	00	N
87	20241017	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	70	2	1.00	10693220	1531	15.68	7010	7080	6940	9100	4900	7000	6984.47	0.22	0	401	7173	7086	6993	6906	6813	7040	6860	62	2100	500	4900	10	1	12313555	871	18.90	3.07	12	0.01	374.00	2301.00	11520	20240103	-38.63	6500	20240912	8.77	11520	-38.63	20240103	6500	8.77	20240912	11520	-38.63	20240103	6500	8.77	20240912	0.35	N	067370	500	61 억		27198	N	N	0	N	00	N
88	20241017	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-60	5	-0.86	3196950	458	4.69	7010	7040	6940	9100	4900	7000	6980.24	0.22	0	117	7173	7086	6993	6906	6813	7040	6860	62	2100	500	4900	10	1	12313555	855	18.56	3.02	12	0.00	374.00	2301.00	11520	20240103	-39.76	6500	20240912	6.77	11520	-39.76	20240103	6500	6.77	20240912	11520	-39.76	20240103	6500	6.77	20240912	0.35	N	067370	500	61 억		27198	N	N	0	N	00	N
89	20241016	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	20	2	0.29	68185810	9761	141.81	7050	7080	6900	9070	4890	6980	6984.89	0.22	0	568	7073	7026	6963	6916	6853	6995	6885	62	2090	500	4880	10	1	12313555	862	18.72	3.04	12	0.08	374.00	2301.00	11520	20240103	-39.24	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.34	N	067370	500	61 억		26630	N	N	0	N	00	N
90	20241016	150622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	0	3	0.00	60444720	8654	125.73	7050	7080	6900	9070	4890	6980	6984.60	0.22	0	590	7073	7026	6963	6916	6853	6995	6885	62	2090	500	4880	10	1	12313555	859	18.66	3.03	12	0.07	374.00	2301.00	11520	20240103	-39.41	6500	20240912	7.38	11520	-39.41	20240103	6500	7.38	20240912	11520	-39.41	20240103	6500	7.38	20240912	0.34	N	067370	500	61 억		26630	N	N	0	N	00	N
91	20241016	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	20	2	0.29	52226140	7469	108.51	7050	7080	6940	9070	4890	6980	6992.39	0.22	0	339	7073	7026	6963	6916	6853	6995	6885	62	2090	500	4880	10	1	12313555	862	18.72	3.04	12	0.06	374.00	2301.00	11520	20240103	-39.24	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.34	N	067370	500	61 억		26630	N	N	0	N	00	N
92	20241016	130621	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	20	2	0.29	43983390	6284	91.30	7050	7080	6940	9070	4890	6980	6999.27	0.22	0	368	7073	7026	6963	6916	6853	6995	6885	62	2090	500	4880	10	1	12313555	862	18.72	3.04	12	0.05	374.00	2301.00	11520	20240103	-39.24	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.34	N	067370	500	61 억		26630	N	N	0	N	00	N
93	20241016	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-40	5	-0.57	38181780	5455	79.25	7050	7080	6940	9070	4890	6980	6999.41	0.22	0	939	7073	7026	6963	6916	6853	6995	6885	62	2090	500	4880	10	1	12313555	855	18.56	3.02	12	0.04	374.00	2301.00	11520	20240103	-39.76	6500	20240912	6.77	11520	-39.76	20240103	6500	6.77	20240912	11520	-39.76	20240103	6500	6.77	20240912	0.34	N	067370	500	61 억		26630	N	N	0	N	00	N
94	20241016	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	20	2	0.29	17561360	2500	36.32	7050	7080	6990	9070	4890	6980	7024.54	0.22	0	40	7073	7026	6963	6916	6853	6995	6885	62	2090	500	4880	10	1	12313555	862	18.72	3.04	12	0.02	374.00	2301.00	11520	20240103	-39.24	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.34	N	067370	500	61 억		26630	N	N	0	N	00	N
95	20241016	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	50	2	0.72	12431690	1768	25.69	7050	7080	6990	9070	4890	6980	7031.50	0.22	0	45	7073	7026	6963	6916	6853	6995	6885	62	2090	500	4880	10	1	12313555	866	18.80	3.06	12	0.01	374.00	2301.00	11520	20240103	-38.98	6500	20240912	8.15	11520	-38.98	20240103	6500	8.15	20240912	11520	-38.98	20240103	6500	8.15	20240912	0.34	N	067370	500	61 억		26630	N	N	0	N	00	N
96	20241016	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	70	2	1.00	1106850	157	2.28	7050	7050	7050	9070	4890	6980	7050.00	0.22	0	-23	7073	7026	6963	6916	6853	6995	6885	62	2090	500	4880	10	1	12313555	868	18.85	3.06	12	0.00	374.00	2301.00	11520	20240103	-38.80	6500	20240912	8.46	11520	-38.80	20240103	6500	8.46	20240912	11520	-38.80	20240103	6500	8.46	20240912	0.34	N	067370	500	61 억		26630	N	N	0	N	00	N
97	20241015	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	10	2	0.14	39351720	5662	90.04	7000	7010	6900	9060	4880	6970	6950.13	0.21	0	877	7116	7042	6926	6852	6736	6985	6795	62	2090	500	4870	10	1	12313555	859	18.66	3.03	12	0.05	374.00	2301.00	11520	20240103	-39.41	6500	20240912	7.38	11520	-39.41	20240103	6500	7.38	20240912	11520	-39.41	20240103	6500	7.38	20240912	0.34	N	067370	500	61 억		25841	N	N	0	N	00	N
98	20241015	150622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-10	5	-0.14	32120540	4626	73.57	7000	7010	6900	9060	4880	6970	6943.48	0.21	0	877	7116	7042	6926	6852	6736	6985	6795	62	2090	500	4870	10	1	12313555	857	18.61	3.02	12	0.04	374.00	2301.00	11520	20240103	-39.58	6500	20240912	7.08	11520	-39.58	20240103	6500	7.08	20240912	11520	-39.58	20240103	6500	7.08	20240912	0.34	N	067370	500	61 억		25841	N	N	0	N	00	N
99	20241015	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-20	5	-0.29	31960440	4603	73.20	7000	7010	6900	9060	4880	6970	6943.39	0.21	0	867	7116	7042	6926	6852	6736	6985	6795	62	2090	500	4870	10	1	12313555	856	18.58	3.02	12	0.04	374.00	2301.00	11520	20240103	-39.67	6500	20240912	6.92	11520	-39.67	20240103	6500	6.92	20240912	11520	-39.67	20240103	6500	6.92	20240912	0.34	N	067370	500	61 억		25841	N	N	0	N	00	N
100	20241015	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	20	2	0.29	27799480	4005	63.69	7000	7010	6900	9060	4880	6970	6941.19	0.21	0	571	7116	7042	6926	6852	6736	6985	6795	62	2090	500	4870	10	1	12313555	861	18.69	3.04	12	0.03	374.00	2301.00	11520	20240103	-39.32	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.34	N	067370	500	61 억		25841	N	N	0	N	00	N
101	20241015	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	0	3	0.00	22375060	3227	51.32	7000	7010	6900	9060	4880	6970	6933.70	0.21	0	-138	7116	7042	6926	6852	6736	6985	6795	62	2090	500	4870	10	1	12313555	858	18.64	3.03	12	0.03	374.00	2301.00	11520	20240103	-39.50	6500	20240912	7.23	11520	-39.50	20240103	6500	7.23	20240912	11520	-39.50	20240103	6500	7.23	20240912	0.34	N	067370	500	61 억		25841	N	N	0	N	00	N
102	20241015	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	0	3	0.00	20136030	2904	46.18	7000	7010	6900	9060	4880	6970	6933.89	0.21	0	-138	7116	7042	6926	6852	6736	6985	6795	62	2090	500	4870	10	1	12313555	858	18.64	3.03	12	0.02	374.00	2301.00	11520	20240103	-39.50	6500	20240912	7.23	11520	-39.50	20240103	6500	7.23	20240912	11520	-39.50	20240103	6500	7.23	20240912	0.34	N	067370	500	61 억		25841	N	N	0	N	00	N
103	20241015	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	10	2	0.14	10731080	1545	24.57	7000	7010	6900	9060	4880	6970	6945.68	0.21	0	-143	7116	7042	6926	6852	6736	6985	6795	62	2090	500	4870	10	1	12313555	859	18.66	3.03	12	0.01	374.00	2301.00	11520	20240103	-39.41	6500	20240912	7.38	11520	-39.41	20240103	6500	7.38	20240912	11520	-39.41	20240103	6500	7.38	20240912	0.34	N	067370	500	61 억		25841	N	N	0	N	00	N
104	20241015	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	30	2	0.43	2056480	294	4.68	7000	7000	6980	9060	4880	6970	6994.83	0.21	0	-89	7116	7042	6926	6852	6736	6985	6795	62	2090	500	4870	10	1	12313555	862	18.72	3.04	12	0.00	374.00	2301.00	11520	20240103	-39.24	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.34	N	067370	500	61 억		25841	N	N	0	N	00	N
105	20241014	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-20	5	-0.29	35083270	5059	112.00	6990	7000	6810	9080	4900	6990	6934.82	0.21	0	239	7196	7092	6996	6892	6796	7145	6945	62	2090	500	4890	10	1	12313555	858	18.64	3.03	12	0.04	374.00	2301.00	11520	20240103	-39.50	6500	20240912	7.23	11520	-39.50	20240103	6500	7.23	20240912	11520	-39.50	20240103	6500	7.23	20240912	0.33	N	067370	500	61 억		25601	N	N	0	N	00	N
106	20241014	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-30	5	-0.43	25683710	3710	82.13	6990	7000	6810	9080	4900	6990	6922.83	0.21	0	28	7196	7092	6996	6892	6796	7145	6945	62	2090	500	4890	10	1	12313555	857	18.61	3.02	12	0.03	374.00	2301.00	11520	20240103	-39.58	6500	20240912	7.08	11520	-39.58	20240103	6500	7.08	20240912	11520	-39.58	20240103	6500	7.08	20240912	0.33	N	067370	500	61 억		25601	N	N	0	N	00	N
107	20241014	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-30	5	-0.43	19288740	2787	61.70	6990	7000	6810	9080	4900	6990	6920.97	0.21	0	-21	7196	7092	6996	6892	6796	7145	6945	62	2090	500	4890	10	1	12313555	857	18.61	3.02	12	0.02	374.00	2301.00	11520	20240103	-39.58	6500	20240912	7.08	11520	-39.58	20240103	6500	7.08	20240912	11520	-39.58	20240103	6500	7.08	20240912	0.33	N	067370	500	61 억		25601	N	N	0	N	00	N
108	20241014	130612	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-90	5	-1.29	15300000	2211	48.95	6990	7000	6810	9080	4900	6990	6919.95	0.21	0	-13	7196	7092	6996	6892	6796	7145	6945	62	2090	500	4890	10	1	12313555	850	18.45	3.00	12	0.02	374.00	2301.00	11520	20240103	-40.10	6500	20240912	6.15	11520	-40.10	20240103	6500	6.15	20240912	11520	-40.10	20240103	6500	6.15	20240912	0.33	N	067370	500	61 억		25601	N	N	0	N	00	N
109	20241014	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-20	5	-0.29	14347720	2073	45.89	6990	7000	6810	9080	4900	6990	6921.23	0.21	0	-12	7196	7092	6996	6892	6796	7145	6945	62	2090	500	4890	10	1	12313555	858	18.64	3.03	12	0.02	374.00	2301.00	11520	20240103	-39.50	6500	20240912	7.23	11520	-39.50	20240103	6500	7.23	20240912	11520	-39.50	20240103	6500	7.23	20240912	0.33	N	067370	500	61 억		25601	N	N	0	N	00	N
110	20241014	110607	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-20	5	-0.29	14201700	2052	45.43	6990	7000	6810	9080	4900	6990	6920.91	0.21	0	-4	7196	7092	6996	6892	6796	7145	6945	62	2090	500	4890	10	1	12313555	858	18.64	3.03	12	0.02	374.00	2301.00	11520	20240103	-39.50	6500	20240912	7.23	11520	-39.50	20240103	6500	7.23	20240912	11520	-39.50	20240103	6500	7.23	20240912	0.33	N	067370	500	61 억		25601	N	N	0	N	00	N
111	20241014	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-30	5	-0.43	3377360	486	10.76	6990	7000	6900	9080	4900	6990	6949.30	0.21	0	-91	7196	7092	6996	6892	6796	7145	6945	62	2090	500	4890	10	1	12313555	857	18.61	3.02	12	0.00	374.00	2301.00	11520	20240103	-39.58	6500	20240912	7.08	11520	-39.58	20240103	6500	7.08	20240912	11520	-39.58	20240103	6500	7.08	20240912	0.33	N	067370	500	61 억		25601	N	N	0	N	00	N
112	20241014	090610	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	0	3	0.00	1090150	156	3.45	6990	7000	6960	9080	4900	6990	6988.14	0.21	0	10	7196	7092	6996	6892	6796	7145	6945	62	2090	500	4890	10	1	12313555	861	18.69	3.04	12	0.00	374.00	2301.00	11520	20240103	-39.32	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.33	N	067370	500	61 억		25601	N	N	0	N	00	N
113	20241011	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	20	2	0.29	31372100	4517	68.94	6970	7100	6900	9060	4880	6970	6945.34	0.21	0	-305	7190	7080	7020	6910	6850	7135	6965	62	2090	500	4870	10	1	12313555	861	18.69	3.04	12	0.04	374.00	2301.00	11520	20240103	-39.32	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.35	N	067370	500	61 억		25906	N	N	0	N	00	N
114	20241011	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-20	5	-0.29	26421940	3807	58.10	6970	7100	6900	9060	4880	6970	6940.36	0.21	0	27	7190	7080	7020	6910	6850	7135	6965	62	2090	500	4870	10	1	12313555	856	18.58	3.02	12	0.03	374.00	2301.00	11520	20240103	-39.67	6500	20240912	6.92	11520	-39.67	20240103	6500	6.92	20240912	11520	-39.67	20240103	6500	6.92	20240912	0.35	N	067370	500	61 억		25906	N	N	0	N	00	N
115	20241011	140607	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	10	2	0.14	17022020	2449	37.38	6970	7100	6900	9060	4880	6970	6950.60	0.21	0	-218	7190	7080	7020	6910	6850	7135	6965	62	2090	500	4870	10	1	12313555	859	18.66	3.03	12	0.02	374.00	2301.00	11520	20240103	-39.41	6500	20240912	7.38	11520	-39.41	20240103	6500	7.38	20240912	11520	-39.41	20240103	6500	7.38	20240912	0.35	N	067370	500	61 억		25906	N	N	0	N	00	N
116	20241011	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	30	2	0.43	7330260	1053	16.07	6970	7100	6900	9060	4880	6970	6961.31	0.21	0	-112	7190	7080	7020	6910	6850	7135	6965	62	2090	500	4870	10	1	12313555	862	18.72	3.04	12	0.01	374.00	2301.00	11520	20240103	-39.24	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.35	N	067370	500	61 억		25906	N	N	0	N	00	N
117	20241011	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	30	2	0.43	7099320	1020	15.57	6970	7100	6900	9060	4880	6970	6960.12	0.21	0	-112	7190	7080	7020	6910	6850	7135	6965	62	2090	500	4870	10	1	12313555	862	18.72	3.04	12	0.01	374.00	2301.00	11520	20240103	-39.24	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.35	N	067370	500	61 억		25906	N	N	0	N	00	N
118	20241011	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	30	2	0.43	5395480	775	11.83	6970	7100	6900	9060	4880	6970	6961.91	0.21	0	-125	7190	7080	7020	6910	6850	7135	6965	62	2090	500	4870	10	1	12313555	862	18.72	3.04	12	0.01	374.00	2301.00	11520	20240103	-39.24	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.35	N	067370	500	61 억		25906	N	N	0	N	00	N
119	20241011	100611	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	10	2	0.14	4439280	638	9.74	6970	7100	6900	9060	4880	6970	6958.12	0.21	0	-125	7190	7080	7020	6910	6850	7135	6965	62	2090	500	4870	10	1	12313555	859	18.66	3.03	12	0.01	374.00	2301.00	11520	20240103	-39.41	6500	20240912	7.38	11520	-39.41	20240103	6500	7.38	20240912	11520	-39.41	20240103	6500	7.38	20240912	0.35	N	067370	500	61 억		25906	N	N	0	N	00	N
120	20241011	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	130	2	1.87	707860	101	1.54	6970	7100	6970	9060	4880	6970	7008.51	0.21	0	0	7190	7080	7020	6910	6850	7135	6965	62	2090	500	4870	10	1	12313555	874	18.98	3.09	12	0.00	374.00	2301.00	11520	20240103	-38.37	6500	20240912	9.23	11520	-38.37	20240103	6500	9.23	20240912	11520	-38.37	20240103	6500	9.23	20240912	0.35	N	067370	500	61 억		25906	N	N	0	N	00	N
121	20241010	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-80	5	-1.13	45920070	6552	46.52	6960	7130	6960	9160	4940	7050	7008.56	0.22	0	-1084	7296	7172	7086	6962	6876	7130	6920	62	2110	500	4930	10	1	12313555	858	18.64	3.03	12	0.05	374.00	2301.00	12370	20230926	-43.65	6500	20240912	7.23	11520	-39.50	20240103	6500	7.23	20240912	11520	-39.50	20240103	6500	7.23	20240912	0.35	N	067370	500	61 억		26973	N	N	0	N	00	N
122	20241010	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-10	5	-0.14	38923530	5549	39.40	6960	7130	6960	9160	4940	7050	7014.51	0.22	0	-1035	7296	7172	7086	6962	6876	7130	6920	62	2110	500	4930	10	1	12313555	867	18.82	3.06	12	0.05	374.00	2301.00	12370	20230926	-43.09	6500	20240912	8.31	11520	-38.89	20240103	6500	8.31	20240912	11520	-38.89	20240103	6500	8.31	20240912	0.35	N	067370	500	61 억		26973	N	N	0	N	00	N
123	20241010	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-10	5	-0.14	15297470	2178	15.47	6960	7130	6960	9160	4940	7050	7023.63	0.22	0	-420	7296	7172	7086	6962	6876	7130	6920	62	2110	500	4930	10	1	12313555	867	18.82	3.06	12	0.02	374.00	2301.00	12370	20230926	-43.09	6500	20240912	8.31	11520	-38.89	20240103	6500	8.31	20240912	11520	-38.89	20240103	6500	8.31	20240912	0.35	N	067370	500	61 억		26973	N	N	0	N	00	N
124	20241010	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	0	3	0.00	12662760	1803	12.80	6960	7130	6960	9160	4940	7050	7023.16	0.22	0	-228	7296	7172	7086	6962	6876	7130	6920	62	2110	500	4930	10	1	12313555	868	18.85	3.06	12	0.01	374.00	2301.00	12370	20230926	-43.01	6500	20240912	8.46	11520	-38.80	20240103	6500	8.46	20240912	11520	-38.80	20240103	6500	8.46	20240912	0.35	N	067370	500	61 억		26973	N	N	0	N	00	N
125	20241010	120623	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-20	5	-0.28	5637270	800	5.68	6960	7130	6960	9160	4940	7050	7046.59	0.22	0	-7	7296	7172	7086	6962	6876	7130	6920	62	2110	500	4930	10	1	12313555	866	18.80	3.06	12	0.01	374.00	2301.00	12370	20230926	-43.17	6500	20240912	8.15	11520	-38.98	20240103	6500	8.15	20240912	11520	-38.98	20240103	6500	8.15	20240912	0.35	N	067370	500	61 억		26973	N	N	0	N	00	N
126	20241010	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	20	2	0.28	5468170	776	5.51	6960	7130	6960	9160	4940	7050	7046.61	0.22	0	3	7296	7172	7086	6962	6876	7130	6920	62	2110	500	4930	10	1	12313555	871	18.90	3.07	12	0.01	374.00	2301.00	12370	20230926	-42.85	6500	20240912	8.77	11520	-38.63	20240103	6500	8.77	20240912	11520	-38.63	20240103	6500	8.77	20240912	0.35	N	067370	500	61 억		26973	N	N	0	N	00	N
127	20241010	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	30	2	0.43	2716940	387	2.75	6960	7130	6960	9160	4940	7050	7020.52	0.22	0	3	7296	7172	7086	6962	6876	7130	6920	62	2110	500	4930	10	1	12313555	872	18.93	3.08	12	0.00	374.00	2301.00	12370	20230926	-42.76	6500	20240912	8.92	11520	-38.54	20240103	6500	8.92	20240912	11520	-38.54	20240103	6500	8.92	20240912	0.35	N	067370	500	61 억		26973	N	N	0	N	00	N
128	20241010	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	80	2	1.13	818820	117	0.83	6960	7130	6960	9160	4940	7050	6998.46	0.22	0	0	7296	7172	7086	6962	6876	7130	6920	62	2110	500	4930	10	1	12313555	878	19.06	3.10	12	0.00	374.00	2301.00	12370	20230926	-42.36	6500	20240912	9.69	11520	-38.11	20240103	6500	9.69	20240912	11520	-38.11	20240103	6500	9.69	20240912	0.35	N	067370	500	61 억		26973	N	N	0	N	00	N
129	20241008	160618	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-130	5	-1.81	93465670	13282	70.63	7110	7210	7000	9330	5030	7180	7037.02	0.21	0	1301	7673	7426	7213	6966	6753	7550	7090	62	2150	500	5020	10	1	12313555	868	18.85	3.06	12	0.11	374.00	2301.00	12370	20230926	-43.01	6500	20240912	8.46	11520	-38.80	20240103	6500	8.46	20240912	11520	-38.80	20240103	6500	8.46	20240912	0.35	N	067370	500	61 억		25603	N	N	0	N	00	N
130	20241008	150622	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-160	5	-2.23	78058240	11089	58.97	7110	7210	7000	9330	5030	7180	7039.25	0.21	0	2070	7673	7426	7213	6966	6753	7550	7090	62	2150	500	5020	10	1	12313555	864	18.77	3.05	12	0.09	374.00	2301.00	12370	20230926	-43.25	6500	20240912	8.00	11520	-39.06	20240103	6500	8.00	20240912	11520	-39.06	20240103	6500	8.00	20240912	0.35	N	067370	500	61 억		25603	N	N	0	N	00	N
131	20241008	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-140	5	-1.95	70723570	10046	53.42	7110	7210	7000	9330	5030	7180	7039.97	0.21	0	2457	7673	7426	7213	6966	6753	7550	7090	62	2150	500	5020	10	1	12313555	867	18.82	3.06	12	0.08	374.00	2301.00	12370	20230926	-43.09	6500	20240912	8.31	11520	-38.89	20240103	6500	8.31	20240912	11520	-38.89	20240103	6500	8.31	20240912	0.35	N	067370	500	61 억		25603	N	N	0	N	00	N
132	20241008	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-60	5	-0.84	70146240	9964	52.99	7110	7210	7000	9330	5030	7180	7039.97	0.21	0	2487	7673	7426	7213	6966	6753	7550	7090	62	2150	500	5020	10	1	12313555	877	19.04	3.09	12	0.08	374.00	2301.00	12370	20230926	-42.44	6500	20240912	9.54	11520	-38.19	20240103	6500	9.54	20240912	11520	-38.19	20240103	6500	9.54	20240912	0.35	N	067370	500	61 억		25603	N	N	0	N	00	N
133	20241008	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-90	5	-1.25	64649000	9183	48.83	7110	7210	7000	9330	5030	7180	7040.07	0.21	0	2340	7673	7426	7213	6966	6753	7550	7090	62	2150	500	5020	10	1	12313555	873	18.96	3.08	12	0.07	374.00	2301.00	12370	20230926	-42.68	6500	20240912	9.08	11520	-38.45	20240103	6500	9.08	20240912	11520	-38.45	20240103	6500	9.08	20240912	0.35	N	067370	500	61 억		25603	N	N	0	N	00	N
134	20241008	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-20	5	-0.28	54302130	7711	41.01	7110	7210	7000	9330	5030	7180	7042.16	0.21	0	2351	7673	7426	7213	6966	6753	7550	7090	62	2150	500	5020	10	1	12313555	882	19.14	3.11	12	0.06	374.00	2301.00	12370	20230926	-42.12	6500	20240912	10.15	11520	-37.85	20240103	6500	10.15	20240912	11520	-37.85	20240103	6500	10.15	20240912	0.35	N	067370	500	61 억		25603	N	N	0	N	00	N
135	20241008	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	30	2	0.42	52427060	7447	39.60	7110	7210	7000	9330	5030	7180	7040.02	0.21	0	2273	7673	7426	7213	6966	6753	7550	7090	62	2150	500	5020	10	1	12313555	888	19.28	3.13	12	0.06	374.00	2301.00	12370	20230926	-41.71	6500	20240912	10.92	11520	-37.41	20240103	6500	10.92	20240912	11520	-37.41	20240103	6500	10.92	20240912	0.35	N	067370	500	61 억		25603	N	N	0	N	00	N
136	20241008	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-130	5	-1.81	22628620	3229	17.17	7110	7110	7000	9330	5030	7180	7007.93	0.21	0	2545	7673	7426	7213	6966	6753	7550	7090	62	2150	500	5020	10	1	12313555	868	18.85	3.06	12	0.03	374.00	2301.00	12370	20230926	-43.01	6500	20240912	8.46	11520	-38.80	20240103	6500	8.46	20240912	11520	-38.80	20240103	6500	8.46	20240912	0.35	N	067370	500	61 억		25603	N	N	0	N	00	N
137	20241007	160621	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	80	2	1.13	134418200	18805	382.14	7100	7460	7000	9230	4970	7100	7148.00	0.21	0	-722	7306	7202	7066	6962	6826	7255	7015	62	2130	500	4970	10	1	12313555	884	19.20	3.12	12	0.15	374.00	2301.00	12370	20230926	-41.96	6500	20240912	10.46	11520	-37.67	20240103	6500	10.46	20240912	11520	-37.67	20240103	6500	10.46	20240912	0.35	N	067370	500	61 억		26393	N	N	0	N	00	N
138	20241007	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	0	3	0.00	109571470	15316	311.24	7100	7460	7000	9230	4970	7100	7154.05	0.21	0	-327	7306	7202	7066	6962	6826	7255	7015	62	2130	500	4970	10	1	12313555	874	18.98	3.09	12	0.12	374.00	2301.00	12370	20230926	-42.60	6500	20240912	9.23	11520	-38.37	20240103	6500	9.23	20240912	11520	-38.37	20240103	6500	9.23	20240912	0.35	N	067370	500	61 억		26393	N	N	0	N	00	N
139	20241007	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	10	2	0.14	82294630	11445	232.57	7100	7460	7000	9230	4970	7100	7190.44	0.21	0	-1913	7306	7202	7066	6962	6826	7255	7015	62	2130	500	4970	10	1	12313555	875	19.01	3.09	12	0.09	374.00	2301.00	12370	20230926	-42.52	6500	20240912	9.38	11520	-38.28	20240103	6500	9.38	20240912	11520	-38.28	20240103	6500	9.38	20240912	0.35	N	067370	500	61 억		26393	N	N	0	N	00	N
140	20241007	130603	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-70	5	-0.99	70268520	9741	197.95	7100	7460	7000	9230	4970	7100	7213.69	0.21	0	-1683	7306	7202	7066	6962	6826	7255	7015	62	2130	500	4970	10	1	12313555	866	18.80	3.06	12	0.08	374.00	2301.00	12370	20230926	-43.17	6500	20240912	8.15	11520	-38.98	20240103	6500	8.15	20240912	11520	-38.98	20240103	6500	8.15	20240912	0.35	N	067370	500	61 억		26393	N	N	0	N	00	N
141	20241007	120635	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	150	2	2.11	58310150	8050	163.58	7100	7460	7100	9230	4970	7100	7243.50	0.21	0	-1932	7306	7202	7066	6962	6826	7255	7015	62	2130	500	4970	10	1	12313555	893	19.39	3.15	12	0.07	374.00	2301.00	12370	20230926	-41.39	6500	20240912	11.54	11520	-37.07	20240103	6500	11.54	20240912	11520	-37.07	20240103	6500	11.54	20240912	0.35	N	067370	500	61 억		26393	N	N	0	N	00	N
142	20241007	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	160	2	2.25	57212660	7898	160.50	7100	7460	7100	9230	4970	7100	7243.94	0.21	0	-1852	7306	7202	7066	6962	6826	7255	7015	62	2130	500	4970	10	1	12313555	894	19.41	3.16	12	0.06	374.00	2301.00	12370	20230926	-41.31	6500	20240912	11.69	11520	-36.98	20240103	6500	11.69	20240912	11520	-36.98	20240103	6500	11.69	20240912	0.35	N	067370	500	61 억		26393	N	N	0	N	00	N
143	20241007	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	200	2	2.82	51838870	7154	145.38	7100	7460	7100	9230	4970	7100	7246.14	0.21	0	-1842	7306	7202	7066	6962	6826	7255	7015	62	2130	500	4970	10	1	12313555	899	19.52	3.17	12	0.06	374.00	2301.00	12370	20230926	-40.99	6500	20240912	12.31	11520	-36.63	20240103	6500	12.31	20240912	11520	-36.63	20240103	6500	12.31	20240912	0.35	N	067370	500	61 억		26393	N	N	0	N	00	N
144	20241007	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	20	2	0.28	4872770	682	13.86	7100	7320	7100	9230	4970	7100	7144.82	0.21	0	-246	7306	7202	7066	6962	6826	7255	7015	62	2130	500	4970	10	1	12313555	877	19.04	3.09	12	0.01	374.00	2301.00	12370	20230926	-42.44	6500	20240912	9.54	11520	-38.19	20240103	6500	9.54	20240912	11520	-38.19	20240103	6500	9.54	20240912	0.35	N	067370	500	61 억		26393	N	N	0	N	00	N
145	20241004	160537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	100	2	1.43	34594570	4921	65.27	6930	7170	6930	9100	4900	7000	7029.99	0.22	0	-262	7193	7096	6983	6886	6773	7040	6830	62	2100	500	4900	10	1	12313555	874	18.98	3.09	12	0.04	374.00	2301.00	12370	20230926	-42.60	6500	20240912	9.23	11520	-38.37	20240103	6500	9.23	20240912	11520	-38.37	20240103	6500	9.23	20240912	0.34	N	067370	500	61 억		26655	N	N	0	N	00	N
146	20241004	150542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	130	2	1.86	30236310	4303	57.07	6930	7170	6930	9100	4900	7000	7026.80	0.22	0	-50	7193	7096	6983	6886	6773	7040	6830	62	2100	500	4900	10	1	12313555	878	19.06	3.10	12	0.03	374.00	2301.00	12370	20230926	-42.36	6500	20240912	9.69	11520	-38.11	20240103	6500	9.69	20240912	11520	-38.11	20240103	6500	9.69	20240912	0.34	N	067370	500	61 억		26655	N	N	0	N	00	N
147	20241004	140544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6990	-10	5	-0.14	18446360	2629	34.87	6930	7170	6930	9100	4900	7000	7016.49	0.22	0	219	7193	7096	6983	6886	6773	7040	6830	62	2100	500	4900	10	1	12313555	861	18.69	3.04	12	0.02	374.00	2301.00	12370	20230926	-43.49	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.34	N	067370	500	61 억		26655	N	N	0	N	00	N
148	20241004	130541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	0	3	0.00	18341290	2614	34.67	6930	7170	6930	9100	4900	7000	7016.56	0.22	0	229	7193	7096	6983	6886	6773	7040	6830	62	2100	500	4900	10	1	12313555	862	18.72	3.04	12	0.02	374.00	2301.00	12370	20230926	-43.41	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.34	N	067370	500	61 억		26655	N	N	0	N	00	N
149	20241004	120542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7020	20	2	0.29	17343530	2472	32.79	6930	7170	6930	9100	4900	7000	7015.99	0.22	0	269	7193	7096	6983	6886	6773	7040	6830	62	2100	500	4900	10	1	12313555	864	18.77	3.05	12	0.02	374.00	2301.00	12370	20230926	-43.25	6500	20240912	8.00	11520	-39.06	20240103	6500	8.00	20240912	11520	-39.06	20240103	6500	8.00	20240912	0.34	N	067370	500	61 억		26655	N	N	0	N	00	N
150	20241004	110538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6990	-10	5	-0.14	13956410	1988	26.37	6930	7170	6930	9100	4900	7000	7020.33	0.22	0	273	7193	7096	6983	6886	6773	7040	6830	62	2100	500	4900	10	1	12313555	861	18.69	3.04	12	0.02	374.00	2301.00	12370	20230926	-43.49	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.34	N	067370	500	61 억		26655	N	N	0	N	00	N
151	20241004	100536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6990	-10	5	-0.14	6806730	966	12.81	6930	7170	6930	9100	4900	7000	7046.30	0.22	0	132	7193	7096	6983	6886	6773	7040	6830	62	2100	500	4900	10	1	12313555	861	18.69	3.04	12	0.01	374.00	2301.00	12370	20230926	-43.49	6500	20240912	7.54	11520	-39.32	20240103	6500	7.54	20240912	11520	-39.32	20240103	6500	7.54	20240912	0.34	N	067370	500	61 억		26655	N	N	0	N	00	N
152	20241004	090537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7170	170	2	2.43	1884280	267	3.54	6930	7170	6930	9100	4900	7000	7057.23	0.22	0	-56	7193	7096	6983	6886	6773	7040	6830	62	2100	500	4900	10	1	12313555	883	19.17	3.12	12	0.00	374.00	2301.00	12370	20230926	-42.04	6500	20240912	10.31	11520	-37.76	20240103	6500	10.31	20240912	11520	-37.76	20240103	6500	10.31	20240912	0.34	N	067370	500	61 억		26655	N	N	0	N	00	N
153	20241002	160534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	-40	5	-0.57	52462010	7510	66.46	7040	7080	6870	9150	4930	7040	6985.61	0.23	0	-1667	7253	7146	7003	6896	6753	7200	6950	62	2110	500	4920	10	1	12313555	862	18.72	3.04	12	0.06	374.00	2301.00	12370	20230926	-43.41	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.33	N	067370	500	61 억		28276	N	N	0	N	00	N
154	20241002	150545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	-40	5	-0.57	43863870	6280	55.58	7040	7080	6870	9150	4930	7040	6984.69	0.23	0	-1511	7253	7146	7003	6896	6753	7200	6950	62	2110	500	4920	10	1	12313555	862	18.72	3.04	12	0.05	374.00	2301.00	12370	20230926	-43.41	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.33	N	067370	500	61 억		28276	N	N	0	N	00	N
155	20241002	140542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7030	-10	5	-0.14	36994320	5294	46.85	7040	7080	6870	9150	4930	7040	6987.97	0.23	0	-909	7253	7146	7003	6896	6753	7200	6950	62	2110	500	4920	10	1	12313555	866	18.80	3.06	12	0.04	374.00	2301.00	12370	20230926	-43.17	6500	20240912	8.15	11520	-38.98	20240103	6500	8.15	20240912	11520	-38.98	20240103	6500	8.15	20240912	0.33	N	067370	500	61 억		28276	N	N	0	N	00	N
156	20241002	130537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	10	2	0.14	31652370	4533	40.12	7040	7080	6870	9150	4930	7040	6982.65	0.23	0	-565	7253	7146	7003	6896	6753	7200	6950	62	2110	500	4920	10	1	12313555	868	18.85	3.06	12	0.04	374.00	2301.00	12370	20230926	-43.01	6500	20240912	8.46	11520	-38.80	20240103	6500	8.46	20240912	11520	-38.80	20240103	6500	8.46	20240912	0.33	N	067370	500	61 억		28276	N	N	0	N	00	N
157	20241002	120534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	-40	5	-0.57	22599270	3242	28.69	7040	7080	6870	9150	4930	7040	6970.78	0.23	0	-697	7253	7146	7003	6896	6753	7200	6950	62	2110	500	4920	10	1	12313555	862	18.72	3.04	12	0.03	374.00	2301.00	12370	20230926	-43.41	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.33	N	067370	500	61 억		28276	N	N	0	N	00	N
158	20241002	110529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	-40	5	-0.57	6731010	968	8.57	7040	7080	6870	9150	4930	7040	6953.52	0.23	0	-338	7253	7146	7003	6896	6753	7200	6950	62	2110	500	4920	10	1	12313555	862	18.72	3.04	12	0.01	374.00	2301.00	12370	20230926	-43.41	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.33	N	067370	500	61 억		28276	N	N	0	N	00	N
159	20241002	100528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	-40	5	-0.57	6066010	873	7.73	7040	7080	6870	9150	4930	7040	6948.47	0.23	0	-338	7253	7146	7003	6896	6753	7200	6950	62	2110	500	4920	10	1	12313555	862	18.72	3.04	12	0.01	374.00	2301.00	12370	20230926	-43.41	6500	20240912	7.69	11520	-39.24	20240103	6500	7.69	20240912	11520	-39.24	20240103	6500	7.69	20240912	0.33	N	067370	500	61 억		28276	N	N	0	N	00	N
160	20241002	090525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	10	2	0.14	1193730	171	1.51	7040	7080	6870	9150	4930	7040	6980.88	0.23	0	-116	7253	7146	7003	6896	6753	7200	6950	62	2110	500	4920	10	1	12313555	868	18.85	3.06	12	0.00	374.00	2301.00	12370	20230926	-43.01	6500	20240912	8.46	11520	-38.80	20240103	6500	8.46	20240912	11520	-38.80	20240103	6500	8.46	20240912	0.33	N	067370	500	61 억		28276	N	N	0	N	00	N