KissMeData/142280/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	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-40	5	-0.96	395145120	95378	68.21	4225	4230	4115	5440	2930	4185	4142.92	1.68	0	13415	4335	4260	4180	4105	4025	4297	4142	109	1255	500	2590	5	1	21741926	901	48.76	2.51	12	0.44	85.00	1653.00	6950	20240819	-40.36	3490	20231024	18.77	6950	-40.36	20240819	3600	15.14	20240805	6950	-40.36	20240819	3600	15.14	20240805	1.09	N	142280	500	108 억		366188	N	N	0	N	00	N
3	20241031	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-55	5	-1.31	382932590	92431	66.11	4225	4230	4115	5440	2930	4185	4142.89	1.68	0	14415	4335	4260	4180	4105	4025	4297	4142	109	1255	500	2590	5	1	21741926	898	48.59	2.50	12	0.43	85.00	1653.00	6950	20240819	-40.58	3490	20231024	18.34	6950	-40.58	20240819	3600	14.72	20240805	6950	-40.58	20240819	3600	14.72	20240805	1.09	N	142280	500	108 억		366188	N	N	0	N	00	N
4	20241031	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-50	5	-1.19	303787850	73249	52.39	4225	4230	4115	5440	2930	4185	4147.32	1.68	0	7631	4335	4260	4180	4105	4025	4297	4142	109	1255	500	2590	5	1	21741926	899	48.65	2.50	12	0.34	85.00	1653.00	6950	20240819	-40.50	3490	20231024	18.48	6950	-40.50	20240819	3600	14.86	20240805	6950	-40.50	20240819	3600	14.86	20240805	1.09	N	142280	500	108 억		366188	N	N	0	N	00	N
5	20241031	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-45	5	-1.08	278007740	67031	47.94	4225	4230	4115	5440	2930	4185	4147.44	1.68	0	7433	4335	4260	4180	4105	4025	4297	4142	109	1255	500	2590	5	1	21741926	900	48.71	2.50	12	0.31	85.00	1653.00	6950	20240819	-40.43	3490	20231024	18.62	6950	-40.43	20240819	3600	15.00	20240805	6950	-40.43	20240819	3600	15.00	20240805	1.09	N	142280	500	108 억		366188	N	N	0	N	00	N
6	20241031	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-45	5	-1.08	240677710	58013	41.49	4225	4230	4115	5440	2930	4185	4148.67	1.68	0	5246	4335	4260	4180	4105	4025	4297	4142	109	1255	500	2590	5	1	21741926	900	48.71	2.50	12	0.27	85.00	1653.00	6950	20240819	-40.43	3490	20231024	18.62	6950	-40.43	20240819	3600	15.00	20240805	6950	-40.43	20240819	3600	15.00	20240805	1.09	N	142280	500	108 억		366188	N	N	0	N	00	N
7	20241031	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	15	2	0.36	126296690	30349	21.71	4225	4230	4125	5440	2930	4185	4161.46	1.68	0	-3829	4335	4260	4180	4105	4025	4297	4142	109	1255	500	2590	5	1	21741926	913	49.41	2.54	12	0.14	85.00	1653.00	6950	20240819	-39.57	3490	20231024	20.34	6950	-39.57	20240819	3600	16.67	20240805	6950	-39.57	20240819	3600	16.67	20240805	1.09	N	142280	500	108 억		366188	N	N	0	N	00	N
8	20241031	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-35	5	-0.84	85198680	20451	14.63	4225	4230	4130	5440	2930	4185	4165.97	1.68	0	-4500	4335	4260	4180	4105	4025	4297	4142	109	1255	500	2590	5	1	21741926	902	48.82	2.51	12	0.09	85.00	1653.00	6950	20240819	-40.29	3490	20231024	18.91	6950	-40.29	20240819	3600	15.28	20240805	6950	-40.29	20240819	3600	15.28	20240805	1.09	N	142280	500	108 억		366188	N	N	0	N	00	N
9	20241031	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-55	5	-1.31	24164730	5784	4.14	4225	4230	4130	5440	2930	4185	4177.83	1.68	0	-1437	4335	4260	4180	4105	4025	4297	4142	109	1255	500	2590	5	1	21741926	898	48.59	2.50	12	0.03	85.00	1653.00	6950	20240819	-40.58	3490	20231024	18.34	6950	-40.58	20240819	3600	14.72	20240805	6950	-40.58	20240819	3600	14.72	20240805	1.09	N	142280	500	108 억		366188	N	N	0	N	00	N
10	20241030	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	10	2	0.24	583121170	139415	125.91	4180	4255	4100	5420	2925	4175	4182.63	1.68	0	-602	4301	4237	4136	4072	3971	4270	4105	109	1245	500	2580	5	1	21741926	910	49.24	2.53	12	0.64	85.00	1653.00	6950	20240819	-39.78	3490	20231024	19.91	6950	-39.78	20240819	3600	16.25	20240805	6950	-39.78	20240819	3600	16.25	20240805	1.10	N	142280	500	108 억		366217	N	N	0	N	00	N
11	20241030	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	10	2	0.24	572935300	136982	123.71	4180	4255	4100	5420	2925	4175	4182.56	1.68	0	-791	4301	4237	4136	4072	3971	4270	4105	109	1245	500	2580	5	1	21741926	910	49.24	2.53	12	0.63	85.00	1653.00	6950	20240819	-39.78	3490	20231024	19.91	6950	-39.78	20240819	3600	16.25	20240805	6950	-39.78	20240819	3600	16.25	20240805	1.10	N	142280	500	108 억		366217	N	N	0	N	00	N
12	20241030	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	35	2	0.84	519107770	124192	112.16	4180	4255	4100	5420	2925	4175	4179.88	1.68	0	408	4301	4237	4136	4072	3971	4270	4105	109	1245	500	2580	5	1	21741926	915	49.53	2.55	12	0.57	85.00	1653.00	6950	20240819	-39.42	3490	20231024	20.63	6950	-39.42	20240819	3600	16.94	20240805	6950	-39.42	20240819	3600	16.94	20240805	1.10	N	142280	500	108 억		366217	N	N	0	N	00	N
13	20241030	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	80	2	1.92	337641740	80931	73.09	4180	4255	4100	5420	2925	4175	4171.97	1.68	0	7993	4301	4237	4136	4072	3971	4270	4105	109	1245	500	2580	5	1	21741926	925	50.06	2.57	12	0.37	85.00	1653.00	6950	20240819	-38.78	3490	20231024	21.92	6950	-38.78	20240819	3600	18.19	20240805	6950	-38.78	20240819	3600	18.19	20240805	1.10	N	142280	500	108 억		366217	N	N	0	N	00	N
14	20241030	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	0	3	0.00	252529650	60758	54.87	4180	4200	4100	5420	2925	4175	4156.32	1.68	0	7222	4301	4237	4136	4072	3971	4270	4105	109	1245	500	2580	5	1	21741926	908	49.12	2.53	12	0.28	85.00	1653.00	6950	20240819	-39.93	3490	20231024	19.63	6950	-39.93	20240819	3600	15.97	20240805	6950	-39.93	20240819	3600	15.97	20240805	1.10	N	142280	500	108 억		366217	N	N	0	N	00	N
15	20241030	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	0	3	0.00	208657310	50281	45.41	4180	4200	4100	5420	2925	4175	4149.82	1.68	0	6130	4301	4237	4136	4072	3971	4270	4105	109	1245	500	2580	5	1	21741926	908	49.12	2.53	12	0.23	85.00	1653.00	6950	20240819	-39.93	3490	20231024	19.63	6950	-39.93	20240819	3600	15.97	20240805	6950	-39.93	20240819	3600	15.97	20240805	1.10	N	142280	500	108 억		366217	N	N	0	N	00	N
16	20241030	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-35	5	-0.84	151284580	36510	32.97	4180	4200	4100	5420	2925	4175	4143.65	1.68	0	443	4301	4237	4136	4072	3971	4270	4105	109	1245	500	2580	5	1	21741926	900	48.71	2.50	12	0.17	85.00	1653.00	6950	20240819	-40.43	3490	20231024	18.62	6950	-40.43	20240819	3600	15.00	20240805	6950	-40.43	20240819	3600	15.00	20240805	1.10	N	142280	500	108 억		366217	N	N	0	N	00	N
17	20241030	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	20	2	0.48	23781735	5690	5.14	4180	4195	4155	5420	2925	4175	4179.57	1.68	0	-4056	4301	4237	4136	4072	3971	4270	4105	109	1245	500	2580	5	1	21741926	912	49.35	2.54	12	0.03	85.00	1653.00	6950	20240819	-39.64	3490	20231024	20.20	6950	-39.64	20240819	3600	16.53	20240805	6950	-39.64	20240819	3600	16.53	20240805	1.10	N	142280	500	108 억		366217	N	N	0	N	00	N
18	20241029	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	155	2	3.86	449727065	109084	155.00	4045	4200	4035	5220	2815	4020	4122.75	1.66	0	4401	4110	4065	4020	3975	3930	4087	3997	109	1200	500	2490	5	1	21741926	908	49.12	2.53	12	0.50	85.00	1653.00	6950	20240819	-39.93	3490	20231024	19.63	6950	-39.93	20240819	3600	15.97	20240805	6950	-39.93	20240819	3600	15.97	20240805	1.08	N	142280	500	108 억		361560	N	N	0	N	00	N
19	20241029	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	175	2	4.35	420059260	101984	144.91	4045	4200	4035	5220	2815	4020	4118.87	1.66	0	3959	4110	4065	4020	3975	3930	4087	3997	109	1200	500	2490	5	1	21741926	912	49.35	2.54	12	0.47	85.00	1653.00	6950	20240819	-39.64	3490	20231024	20.20	6950	-39.64	20240819	3600	16.53	20240805	6950	-39.64	20240819	3600	16.53	20240805	1.08	N	142280	500	108 억		361560	N	N	0	N	00	N
20	20241029	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	105	2	2.61	300900195	73394	104.29	4045	4160	4035	5220	2815	4020	4099.79	1.66	0	362	4110	4065	4020	3975	3930	4087	3997	109	1200	500	2490	5	1	21741926	897	48.53	2.50	12	0.34	85.00	1653.00	6950	20240819	-40.65	3490	20231024	18.19	6950	-40.65	20240819	3600	14.58	20240805	6950	-40.65	20240819	3600	14.58	20240805	1.08	N	142280	500	108 억		361560	N	N	0	N	00	N
21	20241029	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	65	2	1.62	243922505	59556	84.63	4045	4160	4035	5220	2815	4020	4095.68	1.66	0	2276	4110	4065	4020	3975	3930	4087	3997	109	1200	500	2490	5	1	21741926	888	48.06	2.47	12	0.27	85.00	1653.00	6950	20240819	-41.22	3490	20231024	17.05	6950	-41.22	20240819	3600	13.47	20240805	6950	-41.22	20240819	3600	13.47	20240805	1.08	N	142280	500	108 억		361560	N	N	0	N	00	N
22	20241029	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	55	2	1.37	208634040	50914	72.35	4045	4160	4035	5220	2815	4020	4097.77	1.66	0	3509	4110	4065	4020	3975	3930	4087	3997	109	1200	500	2490	5	1	21741926	886	47.94	2.47	12	0.23	85.00	1653.00	6950	20240819	-41.37	3490	20231024	16.76	6950	-41.37	20240819	3600	13.19	20240805	6950	-41.37	20240819	3600	13.19	20240805	1.08	N	142280	500	108 억		361560	N	N	0	N	00	N
23	20241029	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	80	2	1.99	187939945	45843	65.14	4045	4160	4035	5220	2815	4020	4099.64	1.66	0	2894	4110	4065	4020	3975	3930	4087	3997	109	1200	500	2490	5	1	21741926	891	48.24	2.48	12	0.21	85.00	1653.00	6950	20240819	-41.01	3490	20231024	17.48	6950	-41.01	20240819	3600	13.89	20240805	6950	-41.01	20240819	3600	13.89	20240805	1.08	N	142280	500	108 억		361560	N	N	0	N	00	N
24	20241029	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	65	2	1.62	92106820	22582	32.09	4045	4115	4035	5220	2815	4020	4078.77	1.66	0	1929	4110	4065	4020	3975	3930	4087	3997	109	1200	500	2490	5	1	21741926	888	48.06	2.47	12	0.10	85.00	1653.00	6950	20240819	-41.22	3490	20231024	17.05	6950	-41.22	20240819	3600	13.47	20240805	6950	-41.22	20240819	3600	13.47	20240805	1.08	N	142280	500	108 억		361560	N	N	0	N	00	N
25	20241028	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	35	2	0.88	281886465	70151	57.82	3985	4065	3975	5180	2790	3985	4018.28	1.59	0	16384	4291	4137	4051	3897	3811	4095	3855	109	1195	500	2470	5	1	21741926	874	47.29	2.43	12	0.32	85.00	1653.00	6950	20240819	-42.16	3490	20231024	15.19	6950	-42.16	20240819	3600	11.67	20240805	6950	-42.16	20240819	3600	11.67	20240805	1.07	N	142280	500	108 억		344985	N	N	0	N	00	N
26	20241028	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	30	2	0.75	254803650	63403	52.26	3985	4065	3975	5180	2790	3985	4018.79	1.59	0	15999	4291	4137	4051	3897	3811	4095	3855	109	1195	500	2470	5	1	21741926	873	47.24	2.43	12	0.29	85.00	1653.00	6950	20240819	-42.23	3490	20231024	15.04	6950	-42.23	20240819	3600	11.53	20240805	6950	-42.23	20240819	3600	11.53	20240805	1.07	N	142280	500	108 억		344985	N	N	0	N	00	N
27	20241028	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	40	2	1.00	230014330	57242	47.18	3985	4065	3975	5180	2790	3985	4018.28	1.59	0	14203	4291	4137	4051	3897	3811	4095	3855	109	1195	500	2470	5	1	21741926	875	47.35	2.43	12	0.26	85.00	1653.00	6950	20240819	-42.09	3490	20231024	15.33	6950	-42.09	20240819	3600	11.81	20240805	6950	-42.09	20240819	3600	11.81	20240805	1.07	N	142280	500	108 억		344985	N	N	0	N	00	N
28	20241028	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	35	2	0.88	212296725	52834	43.54	3985	4065	3975	5180	2790	3985	4018.18	1.59	0	11646	4291	4137	4051	3897	3811	4095	3855	109	1195	500	2470	5	1	21741926	874	47.29	2.43	12	0.24	85.00	1653.00	6950	20240819	-42.16	3490	20231024	15.19	6950	-42.16	20240819	3600	11.67	20240805	6950	-42.16	20240819	3600	11.67	20240805	1.07	N	142280	500	108 억		344985	N	N	0	N	00	N
29	20241028	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	35	2	0.88	194155850	48329	39.83	3985	4065	3975	5180	2790	3985	4017.38	1.59	0	12651	4291	4137	4051	3897	3811	4095	3855	109	1195	500	2470	5	1	21741926	874	47.29	2.43	12	0.22	85.00	1653.00	6950	20240819	-42.16	3490	20231024	15.19	6950	-42.16	20240819	3600	11.67	20240805	6950	-42.16	20240819	3600	11.67	20240805	1.07	N	142280	500	108 억		344985	N	N	0	N	00	N
30	20241028	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	55	2	1.38	159145430	39615	32.65	3985	4065	3975	5180	2790	3985	4017.30	1.59	0	10451	4291	4137	4051	3897	3811	4095	3855	109	1195	500	2470	5	1	21741926	878	47.53	2.44	12	0.18	85.00	1653.00	6950	20240819	-41.87	3490	20231024	15.76	6950	-41.87	20240819	3600	12.22	20240805	6950	-41.87	20240819	3600	12.22	20240805	1.07	N	142280	500	108 억		344985	N	N	0	N	00	N
31	20241028	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	45	2	1.13	108493540	27069	22.31	3985	4035	3975	5180	2790	3985	4008.04	1.59	0	7404	4291	4137	4051	3897	3811	4095	3855	109	1195	500	2470	5	1	21741926	876	47.41	2.44	12	0.12	85.00	1653.00	6950	20240819	-42.01	3490	20231024	15.47	6950	-42.01	20240819	3600	11.94	20240805	6950	-42.01	20240819	3600	11.94	20240805	1.07	N	142280	500	108 억		344985	N	N	0	N	00	N
32	20241028	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	20	2	0.50	7521875	1881	1.55	3985	4020	3975	5180	2790	3985	3998.87	1.59	0	-312	4291	4137	4051	3897	3811	4095	3855	109	1195	500	2470	5	1	21741926	871	47.12	2.42	12	0.01	85.00	1653.00	6950	20240819	-42.37	3490	20231024	14.76	6950	-42.37	20240819	3600	11.25	20240805	6950	-42.37	20240819	3600	11.25	20240805	1.07	N	142280	500	108 억		344985	N	N	0	N	00	N
33	20241025	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-55	5	-1.36	484698305	119857	104.57	4095	4205	3965	5250	2830	4040	4044.05	1.77	0	-36823	4140	4090	4045	3995	3950	4067	3972	109	1210	500	2500	5	1	21741926	866	46.88	2.41	12	0.55	85.00	1653.00	6950	20240819	-42.66	3490	20231024	14.18	6950	-42.66	20240819	3600	10.69	20240805	6950	-42.66	20240819	3595	10.85	20231025	1.10	N	142280	500	108 억		383819	N	N	0	N	00	N
34	20241025	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-55	5	-1.36	449468940	111019	96.86	4095	4205	3965	5250	2830	4040	4048.58	1.77	0	-37998	4140	4090	4045	3995	3950	4067	3972	109	1210	500	2500	5	1	21741926	866	46.88	2.41	12	0.51	85.00	1653.00	6950	20240819	-42.66	3490	20231024	14.18	6950	-42.66	20240819	3600	10.69	20240805	6950	-42.66	20240819	3595	10.85	20231025	1.10	N	142280	500	108 억		383819	N	N	0	N	00	N
35	20241025	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-40	5	-0.99	380611735	93741	81.78	4095	4205	3985	5250	2830	4040	4060.25	1.77	0	-30858	4140	4090	4045	3995	3950	4067	3972	109	1210	500	2500	5	1	21741926	870	47.06	2.42	12	0.43	85.00	1653.00	6950	20240819	-42.45	3490	20231024	14.61	6950	-42.45	20240819	3600	11.11	20240805	6950	-42.45	20240819	3595	11.27	20231025	1.10	N	142280	500	108 억		383819	N	N	0	N	00	N
36	20241025	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-45	5	-1.11	345697450	85011	74.17	4095	4205	3985	5250	2830	4040	4066.50	1.77	0	-31153	4140	4090	4045	3995	3950	4067	3972	109	1210	500	2500	5	1	21741926	869	47.00	2.42	12	0.39	85.00	1653.00	6950	20240819	-42.52	3490	20231024	14.47	6950	-42.52	20240819	3600	10.97	20240805	6950	-42.52	20240819	3595	11.13	20231025	1.10	N	142280	500	108 억		383819	N	N	0	N	00	N
37	20241025	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-20	5	-0.50	285021245	69848	60.94	4095	4205	4005	5250	2830	4040	4080.59	1.77	0	-26545	4140	4090	4045	3995	3950	4067	3972	109	1210	500	2500	5	1	21741926	874	47.29	2.43	12	0.32	85.00	1653.00	6950	20240819	-42.16	3490	20231024	15.19	6950	-42.16	20240819	3600	11.67	20240805	6950	-42.16	20240819	3595	11.82	20231025	1.10	N	142280	500	108 억		383819	N	N	0	N	00	N
38	20241025	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-20	5	-0.50	250281210	61205	53.40	4095	4205	4015	5250	2830	4040	4089.23	1.77	0	-23821	4140	4090	4045	3995	3950	4067	3972	109	1210	500	2500	5	1	21741926	874	47.29	2.43	12	0.28	85.00	1653.00	6950	20240819	-42.16	3490	20231024	15.19	6950	-42.16	20240819	3600	11.67	20240805	6950	-42.16	20240819	3595	11.82	20231025	1.10	N	142280	500	108 억		383819	N	N	0	N	00	N
39	20241025	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-10	5	-0.25	205754610	50146	43.75	4095	4205	4025	5250	2830	4040	4103.11	1.77	0	-15041	4140	4090	4045	3995	3950	4067	3972	109	1210	500	2500	5	1	21741926	876	47.41	2.44	12	0.23	85.00	1653.00	6950	20240819	-42.01	3490	20231024	15.47	6950	-42.01	20240819	3600	11.94	20240805	6950	-42.01	20240819	3595	12.10	20231025	1.10	N	142280	500	108 억		383819	N	N	0	N	00	N
40	20241025	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	80	2	1.98	98309370	23699	20.68	4095	4205	4095	5250	2830	4040	4148.25	1.77	0	-2418	4140	4090	4045	3995	3950	4067	3972	109	1210	500	2500	5	1	21741926	896	48.47	2.49	12	0.11	85.00	1653.00	6950	20240819	-40.72	3490	20231024	18.05	6950	-40.72	20240819	3600	14.44	20240805	6950	-40.72	20240819	3595	14.60	20231025	1.10	N	142280	500	108 억		383819	N	N	0	N	00	N
41	20241024	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-85	5	-2.06	460109630	113506	116.05	4085	4095	4000	5360	2890	4125	4051.06	1.69	0	15142	4225	4175	4125	4075	4025	4200	4100	109	1235	500	2550	5	1	21741926	878	47.53	2.44	12	0.52	85.00	1653.00	6950	20240819	-41.87	3490	20231024	15.76	6950	-41.87	20240819	3600	12.22	20240805	6950	-41.87	20240819	3490	15.76	20231024	1.11	N	142280	500	108 억		368466	N	N	0	N	00	N
42	20241024	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-85	5	-2.06	443030185	109282	111.73	4085	4095	4000	5360	2890	4125	4051.31	1.69	0	15182	4225	4175	4125	4075	4025	4200	4100	109	1235	500	2550	5	1	21741926	878	47.53	2.44	12	0.50	85.00	1653.00	6950	20240819	-41.87	3490	20231024	15.76	6950	-41.87	20240819	3600	12.22	20240805	6950	-41.87	20240819	3490	15.76	20231024	1.11	N	142280	500	108 억		368466	N	N	0	N	00	N
43	20241024	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-80	5	-1.94	368600725	90878	92.92	4085	4095	4000	5360	2890	4125	4052.82	1.69	0	16189	4225	4175	4125	4075	4025	4200	4100	109	1235	500	2550	5	1	21741926	879	47.59	2.45	12	0.42	85.00	1653.00	6950	20240819	-41.80	3490	20231024	15.90	6950	-41.80	20240819	3600	12.36	20240805	6950	-41.80	20240819	3490	15.90	20231024	1.11	N	142280	500	108 억		368466	N	N	0	N	00	N
44	20241024	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-65	5	-1.58	328526835	81007	82.82	4085	4095	4000	5360	2890	4125	4051.93	1.69	0	15349	4225	4175	4125	4075	4025	4200	4100	109	1235	500	2550	5	1	21741926	883	47.76	2.46	12	0.37	85.00	1653.00	6950	20240819	-41.58	3490	20231024	16.33	6950	-41.58	20240819	3600	12.78	20240805	6950	-41.58	20240819	3490	16.33	20231024	1.11	N	142280	500	108 억		368466	N	N	0	N	00	N
45	20241024	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-40	5	-0.97	295200075	72805	74.44	4085	4095	4000	5360	2890	4125	4050.58	1.69	0	17202	4225	4175	4125	4075	4025	4200	4100	109	1235	500	2550	5	1	21741926	888	48.06	2.47	12	0.33	85.00	1653.00	6950	20240819	-41.22	3490	20231024	17.05	6950	-41.22	20240819	3600	13.47	20240805	6950	-41.22	20240819	3490	17.05	20231024	1.11	N	142280	500	108 억		368466	N	N	0	N	00	N
46	20241024	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-55	5	-1.33	268967745	66369	67.86	4085	4095	4000	5360	2890	4125	4047.97	1.69	0	13431	4225	4175	4125	4075	4025	4200	4100	109	1235	500	2550	5	1	21741926	885	47.88	2.46	12	0.31	85.00	1653.00	6950	20240819	-41.44	3490	20231024	16.62	6950	-41.44	20240819	3600	13.06	20240805	6950	-41.44	20240819	3490	16.62	20231024	1.11	N	142280	500	108 억		368466	N	N	0	N	00	N
47	20241024	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-65	5	-1.58	202678690	50045	51.17	4085	4095	4000	5360	2890	4125	4043.40	1.69	0	8855	4225	4175	4125	4075	4025	4200	4100	109	1235	500	2550	5	1	21741926	883	47.76	2.46	12	0.23	85.00	1653.00	6950	20240819	-41.58	3490	20231024	16.33	6950	-41.58	20240819	3600	12.78	20240805	6950	-41.58	20240819	3490	16.33	20231024	1.11	N	142280	500	108 억		368466	N	N	0	N	00	N
48	20241024	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-80	5	-1.94	42005505	10275	10.51	4085	4085	4030	5360	2890	4125	4064.60	1.69	0	4102	4225	4175	4125	4075	4025	4200	4100	109	1235	500	2550	5	1	21741926	879	47.59	2.45	12	0.05	85.00	1653.00	6950	20240819	-41.80	3490	20231024	15.90	6950	-41.80	20240819	3600	12.36	20240805	6950	-41.80	20240819	3490	15.90	20231024	1.11	N	142280	500	108 억		368466	N	N	0	N	00	N
49	20241023	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	70	2	1.73	391328295	94776	66.66	4080	4175	4075	5270	2840	4055	4128.98	1.65	0	7974	4255	4155	4100	4000	3945	4127	3972	109	1215	500	2510	5	1	21741926	897	48.53	2.50	12	0.44	85.00	1653.00	6950	20240819	-40.65	3490	20231024	18.19	6950	-40.65	20240819	3600	14.58	20240805	6950	-40.65	20240819	3490	18.19	20231024	1.19	N	142280	500	108 억		359454	N	N	0	N	00	N
50	20241023	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	85	2	2.10	363889965	88130	61.98	4080	4175	4075	5270	2840	4055	4129.01	1.65	0	5721	4255	4155	4100	4000	3945	4127	3972	109	1215	500	2510	5	1	21741926	900	48.71	2.50	12	0.41	85.00	1653.00	6950	20240819	-40.43	3490	20231024	18.62	6950	-40.43	20240819	3600	15.00	20240805	6950	-40.43	20240819	3490	18.62	20231024	1.19	N	142280	500	108 억		359454	N	N	0	N	00	N
51	20241023	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	70	2	1.73	300269955	72824	51.22	4080	4175	4075	5270	2840	4055	4123.23	1.65	0	-2223	4255	4155	4100	4000	3945	4127	3972	109	1215	500	2510	5	1	21741926	897	48.53	2.50	12	0.33	85.00	1653.00	6950	20240819	-40.65	3490	20231024	18.19	6950	-40.65	20240819	3600	14.58	20240805	6950	-40.65	20240819	3490	18.19	20231024	1.19	N	142280	500	108 억		359454	N	N	0	N	00	N
52	20241023	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	70	2	1.73	271328880	65811	46.29	4080	4175	4075	5270	2840	4055	4122.85	1.65	0	382	4255	4155	4100	4000	3945	4127	3972	109	1215	500	2510	5	1	21741926	897	48.53	2.50	12	0.30	85.00	1653.00	6950	20240819	-40.65	3490	20231024	18.19	6950	-40.65	20240819	3600	14.58	20240805	6950	-40.65	20240819	3490	18.19	20231024	1.19	N	142280	500	108 억		359454	N	N	0	N	00	N
53	20241023	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	85	2	2.10	248009085	60175	42.32	4080	4175	4075	5270	2840	4055	4121.46	1.65	0	2968	4255	4155	4100	4000	3945	4127	3972	109	1215	500	2510	5	1	21741926	900	48.71	2.50	12	0.28	85.00	1653.00	6950	20240819	-40.43	3490	20231024	18.62	6950	-40.43	20240819	3600	15.00	20240805	6950	-40.43	20240819	3490	18.62	20231024	1.19	N	142280	500	108 억		359454	N	N	0	N	00	N
54	20241023	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	60	2	1.48	222684990	54061	38.02	4080	4175	4075	5270	2840	4055	4119.14	1.65	0	3702	4255	4155	4100	4000	3945	4127	3972	109	1215	500	2510	5	1	21741926	895	48.41	2.49	12	0.25	85.00	1653.00	6950	20240819	-40.79	3490	20231024	17.91	6950	-40.79	20240819	3600	14.31	20240805	6950	-40.79	20240819	3490	17.91	20231024	1.19	N	142280	500	108 억		359454	N	N	0	N	00	N
55	20241023	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	75	2	1.85	143485945	34752	24.44	4080	4175	4075	5270	2840	4055	4128.85	1.65	0	3622	4255	4155	4100	4000	3945	4127	3972	109	1215	500	2510	5	1	21741926	898	48.59	2.50	12	0.16	85.00	1653.00	6950	20240819	-40.58	3490	20231024	18.34	6950	-40.58	20240819	3600	14.72	20240805	6950	-40.58	20240819	3490	18.34	20231024	1.19	N	142280	500	108 억		359454	N	N	0	N	00	N
56	20241023	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	90	2	2.22	23541715	5712	4.02	4080	4150	4080	5270	2840	4055	4121.45	1.65	0	937	4255	4155	4100	4000	3945	4127	3972	109	1215	500	2510	5	1	21741926	901	48.76	2.51	12	0.03	85.00	1653.00	6950	20240819	-40.36	3490	20231024	18.77	6950	-40.36	20240819	3600	15.14	20240805	6950	-40.36	20240819	3490	18.77	20231024	1.19	N	142280	500	108 억		359454	N	N	0	N	00	N
57	20241022	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-145	5	-3.45	581437880	141932	95.90	4180	4200	4045	5460	2940	4200	4096.65	1.59	0	13242	4400	4300	4235	4135	4070	4267	4102	109	1260	500	2600	5	1	21741926	882	47.71	2.45	12	0.65	85.00	1653.00	6950	20240819	-41.65	3490	20231024	16.19	6950	-41.65	20240819	3600	12.64	20240805	6950	-41.65	20240819	3490	16.19	20231024	1.15	N	142280	500	108 억		346145	N	N	0	N	00	N
58	20241022	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-155	5	-3.69	550022625	134172	90.66	4180	4200	4045	5460	2940	4200	4099.37	1.59	0	13425	4400	4300	4235	4135	4070	4267	4102	109	1260	500	2600	5	1	21741926	879	47.59	2.45	12	0.62	85.00	1653.00	6950	20240819	-41.80	3490	20231024	15.90	6950	-41.80	20240819	3600	12.36	20240805	6950	-41.80	20240819	3490	15.90	20231024	1.15	N	142280	500	108 억		346145	N	N	0	N	00	N
59	20241022	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-130	5	-3.10	461224410	112284	75.87	4180	4200	4055	5460	2940	4200	4107.64	1.59	0	7386	4400	4300	4235	4135	4070	4267	4102	109	1260	500	2600	5	1	21741926	885	47.88	2.46	12	0.52	85.00	1653.00	6950	20240819	-41.44	3490	20231024	16.62	6950	-41.44	20240819	3600	13.06	20240805	6950	-41.44	20240819	3490	16.62	20231024	1.15	N	142280	500	108 억		346145	N	N	0	N	00	N
60	20241022	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-140	5	-3.33	406458655	98825	66.77	4180	4200	4060	5460	2940	4200	4112.89	1.59	0	873	4400	4300	4235	4135	4070	4267	4102	109	1260	500	2600	5	1	21741926	883	47.76	2.46	12	0.45	85.00	1653.00	6950	20240819	-41.58	3490	20231024	16.33	6950	-41.58	20240819	3600	12.78	20240805	6950	-41.58	20240819	3490	16.33	20231024	1.15	N	142280	500	108 억		346145	N	N	0	N	00	N
61	20241022	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-100	5	-2.38	316187110	76676	51.81	4180	4200	4085	5460	2940	4200	4123.65	1.59	0	-4181	4400	4300	4235	4135	4070	4267	4102	109	1260	500	2600	5	1	21741926	891	48.24	2.48	12	0.35	85.00	1653.00	6950	20240819	-41.01	3490	20231024	17.48	6950	-41.01	20240819	3600	13.89	20240805	6950	-41.01	20240819	3490	17.48	20231024	1.15	N	142280	500	108 억		346145	N	N	0	N	00	N
62	20241022	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-115	5	-2.74	283722355	68739	46.44	4180	4200	4085	5460	2940	4200	4127.51	1.59	0	-3835	4400	4300	4235	4135	4070	4267	4102	109	1260	500	2600	5	1	21741926	888	48.06	2.47	12	0.32	85.00	1653.00	6950	20240819	-41.22	3490	20231024	17.05	6950	-41.22	20240819	3600	13.47	20240805	6950	-41.22	20240819	3490	17.05	20231024	1.15	N	142280	500	108 억		346145	N	N	0	N	00	N
63	20241022	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-70	5	-1.67	170836340	41214	27.85	4180	4200	4105	5460	2940	4200	4145.07	1.59	0	-2235	4400	4300	4235	4135	4070	4267	4102	109	1260	500	2600	5	1	21741926	898	48.59	2.50	12	0.19	85.00	1653.00	6950	20240819	-40.58	3490	20231024	18.34	6950	-40.58	20240819	3600	14.72	20240805	6950	-40.58	20240819	3490	18.34	20231024	1.15	N	142280	500	108 억		346145	N	N	0	N	00	N
64	20241022	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-45	5	-1.07	29411640	7051	4.76	4180	4200	4150	5460	2940	4200	4171.18	1.59	0	-696	4400	4300	4235	4135	4070	4267	4102	109	1260	500	2600	5	1	21741926	903	48.88	2.51	12	0.03	85.00	1653.00	6950	20240819	-40.22	3490	20231024	19.05	6950	-40.22	20240819	3600	15.42	20240805	6950	-40.22	20240819	3490	19.05	20231024	1.15	N	142280	500	108 억		346145	N	N	0	N	00	N
65	20241021	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	0	3	0.00	618928910	146153	24.77	4265	4335	4170	5460	2940	4200	4234.91	1.53	0	12927	4663	4431	4298	4066	3933	4365	4000	109	1260	500	2600	5	1	21741926	913	49.41	2.54	12	0.67	85.00	1653.00	6950	20240819	-39.57	3490	20231024	20.34	6950	-39.57	20240819	3600	16.67	20240805	6950	-39.57	20240819	3490	20.34	20231024	1.15	N	142280	500	108 억		333056	N	N	0	N	00	N
66	20241021	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	5	2	0.12	593725930	140154	23.76	4265	4335	4170	5460	2940	4200	4236.24	1.53	0	11093	4663	4431	4298	4066	3933	4365	4000	109	1260	500	2600	5	1	21741926	914	49.47	2.54	12	0.64	85.00	1653.00	6950	20240819	-39.50	3490	20231024	20.49	6950	-39.50	20240819	3600	16.81	20240805	6950	-39.50	20240819	3490	20.49	20231024	1.15	N	142280	500	108 억		333056	N	N	0	N	00	N
67	20241021	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	25	2	0.60	537012750	126689	21.48	4265	4335	4170	5460	2940	4200	4238.83	1.53	0	10887	4663	4431	4298	4066	3933	4365	4000	109	1260	500	2600	5	1	21741926	919	49.71	2.56	12	0.58	85.00	1653.00	6950	20240819	-39.21	3490	20231024	21.06	6950	-39.21	20240819	3600	17.36	20240805	6950	-39.21	20240819	3490	21.06	20231024	1.15	N	142280	500	108 억		333056	N	N	0	N	00	N
68	20241021	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	30	2	0.71	499420695	117790	19.97	4265	4335	4170	5460	2940	4200	4239.92	1.53	0	12040	4663	4431	4298	4066	3933	4365	4000	109	1260	500	2600	5	1	21741926	920	49.76	2.56	12	0.54	85.00	1653.00	6950	20240819	-39.14	3490	20231024	21.20	6950	-39.14	20240819	3600	17.50	20240805	6950	-39.14	20240819	3490	21.20	20231024	1.15	N	142280	500	108 억		333056	N	N	0	N	00	N
69	20241021	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	35	2	0.83	482382175	113760	19.28	4265	4335	4170	5460	2940	4200	4240.35	1.53	0	11515	4663	4431	4298	4066	3933	4365	4000	109	1260	500	2600	5	1	21741926	921	49.82	2.56	12	0.52	85.00	1653.00	6950	20240819	-39.06	3490	20231024	21.35	6950	-39.06	20240819	3600	17.64	20240805	6950	-39.06	20240819	3490	21.35	20231024	1.15	N	142280	500	108 억		333056	N	N	0	N	00	N
70	20241021	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	25	2	0.60	431126235	101615	17.22	4265	4335	4170	5460	2940	4200	4242.74	1.53	0	7689	4663	4431	4298	4066	3933	4365	4000	109	1260	500	2600	5	1	21741926	919	49.71	2.56	12	0.47	85.00	1653.00	6950	20240819	-39.21	3490	20231024	21.06	6950	-39.21	20240819	3600	17.36	20240805	6950	-39.21	20240819	3490	21.06	20231024	1.15	N	142280	500	108 억		333056	N	N	0	N	00	N
71	20241021	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	80	2	1.90	272861740	64187	10.88	4265	4335	4195	5460	2940	4200	4251.04	1.53	0	1416	4663	4431	4298	4066	3933	4365	4000	109	1260	500	2600	5	1	21741926	931	50.35	2.59	12	0.30	85.00	1653.00	6950	20240819	-38.42	3490	20231024	22.64	6950	-38.42	20240819	3600	18.89	20240805	6950	-38.42	20240819	3490	22.64	20231024	1.15	N	142280	500	108 억		333056	N	N	0	N	00	N
72	20241021	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	80	2	1.90	115999410	27207	4.61	4265	4335	4200	5460	2940	4200	4263.59	1.53	0	343	4663	4431	4298	4066	3933	4365	4000	109	1260	500	2600	5	1	21741926	931	50.35	2.59	12	0.13	85.00	1653.00	6950	20240819	-38.42	3490	20231024	22.64	6950	-38.42	20240819	3600	18.89	20240805	6950	-38.42	20240819	3490	22.64	20231024	1.15	N	142280	500	108 억		333056	N	N	0	N	00	N
73	20241018	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-180	5	-4.11	2549416350	586435	122.21	4325	4530	4165	5690	3070	4380	4347.28	1.94	0	-88329	4676	4527	4286	4137	3896	4602	4212	109	1310	500	2710	5	1	21741926	913	49.41	2.54	12	2.70	85.00	1653.00	6950	20240819	-39.57	3490	20231024	20.34	6950	-39.57	20240819	3600	16.67	20240805	6950	-39.57	20240819	3490	20.34	20231024	1.09	N	142280	500	108 억		421279	N	N	0	N	00	N
74	20241018	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-180	5	-4.11	2507718595	576531	120.15	4325	4530	4165	5690	3070	4380	4349.64	1.94	0	-87616	4676	4527	4286	4137	3896	4602	4212	109	1310	500	2710	5	1	21741926	913	49.41	2.54	12	2.65	85.00	1653.00	6950	20240819	-39.57	3490	20231024	20.34	6950	-39.57	20240819	3600	16.67	20240805	6950	-39.57	20240819	3490	20.34	20231024	1.09	N	142280	500	108 억		421279	N	N	0	N	00	N
75	20241018	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-185	5	-4.22	2368629295	543428	113.25	4325	4530	4165	5690	3070	4380	4358.66	1.94	0	-89716	4676	4527	4286	4137	3896	4602	4212	109	1310	500	2710	5	1	21741926	912	49.35	2.54	12	2.50	85.00	1653.00	6950	20240819	-39.64	3490	20231024	20.20	6950	-39.64	20240819	3600	16.53	20240805	6950	-39.64	20240819	3490	20.20	20231024	1.09	N	142280	500	108 억		421279	N	N	0	N	00	N
76	20241018	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-175	5	-4.00	2209716695	505523	105.35	4325	4530	4200	5690	3070	4380	4371.14	1.94	0	-90894	4676	4527	4286	4137	3896	4602	4212	109	1310	500	2710	5	1	21741926	914	49.47	2.54	12	2.33	85.00	1653.00	6950	20240819	-39.50	3490	20231024	20.49	6950	-39.50	20240819	3600	16.81	20240805	6950	-39.50	20240819	3490	20.49	20231024	1.09	N	142280	500	108 억		421279	N	N	0	N	00	N
77	20241018	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-115	5	-2.63	2090314095	477259	99.46	4325	4530	4215	5690	3070	4380	4379.83	1.94	0	-85588	4676	4527	4286	4137	3896	4602	4212	109	1310	500	2710	5	1	21741926	927	50.18	2.58	12	2.20	85.00	1653.00	6950	20240819	-38.63	3490	20231024	22.21	6950	-38.63	20240819	3600	18.47	20240805	6950	-38.63	20240819	3490	22.21	20231024	1.09	N	142280	500	108 억		421279	N	N	0	N	00	N
78	20241018	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-40	5	-0.91	1825409470	415133	86.51	4325	4530	4250	5690	3070	4380	4397.19	1.94	0	-86692	4676	4527	4286	4137	3896	4602	4212	109	1310	500	2710	5	1	21741926	944	51.06	2.63	12	1.91	85.00	1653.00	6950	20240819	-37.55	3490	20231024	24.36	6950	-37.55	20240819	3600	20.56	20240805	6950	-37.55	20240819	3490	24.36	20231024	1.09	N	142280	500	108 억		421279	N	N	0	N	00	N
79	20241018	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-15	5	-0.34	1554484495	352992	73.56	4325	4530	4250	5690	3070	4380	4403.78	1.94	0	-61502	4676	4527	4286	4137	3896	4602	4212	109	1310	500	2710	5	1	21741926	949	51.35	2.64	12	1.62	85.00	1653.00	6950	20240819	-37.19	3490	20231024	25.07	6950	-37.19	20240819	3600	21.25	20240805	6950	-37.19	20240819	3490	25.07	20231024	1.09	N	142280	500	108 억		421279	N	N	0	N	00	N
80	20241018	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-50	5	-1.14	115230920	26738	5.57	4325	4350	4250	5690	3070	4380	4308.07	1.94	0	2790	4676	4527	4286	4137	3896	4602	4212	109	1310	500	2710	5	1	21741926	941	50.94	2.62	12	0.12	85.00	1653.00	6950	20240819	-37.70	3490	20231024	24.07	6950	-37.70	20240819	3600	20.28	20240805	6950	-37.70	20240819	3490	24.07	20231024	1.09	N	142280	500	108 억		421279	N	N	0	N	00	N
81	20241017	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	270	2	6.57	2018584380	473036	222.11	4200	4435	4045	5340	2880	4110	4267.01	1.72	0	47700	4283	4196	4073	3986	3863	4240	4030	109	1230	500	2540	5	1	21741926	952	51.53	2.65	12	2.18	85.00	1653.00	6950	20240819	-36.98	3490	20231024	25.50	6950	-36.98	20240819	3600	21.67	20240805	6950	-36.98	20240819	3490	25.50	20231024	1.07	N	142280	500	108 억		373942	N	N	0	N	00	N
82	20241017	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	250	2	6.08	1661851355	391613	183.88	4200	4365	4045	5340	2880	4110	4243.61	1.72	0	30475	4283	4196	4073	3986	3863	4240	4030	109	1230	500	2540	5	1	21741926	948	51.29	2.64	12	1.80	85.00	1653.00	6950	20240819	-37.27	3490	20231024	24.93	6950	-37.27	20240819	3600	21.11	20240805	6950	-37.27	20240819	3490	24.93	20231024	1.07	N	142280	500	108 억		373942	N	N	0	N	00	N
83	20241017	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	150	2	3.65	1315608780	311573	146.30	4200	4335	4045	5340	2880	4110	4222.47	1.72	0	28189	4283	4196	4073	3986	3863	4240	4030	109	1230	500	2540	5	1	21741926	926	50.12	2.58	12	1.43	85.00	1653.00	6950	20240819	-38.71	3490	20231024	22.06	6950	-38.71	20240819	3600	18.33	20240805	6950	-38.71	20240819	3490	22.06	20231024	1.07	N	142280	500	108 억		373942	N	N	0	N	00	N
84	20241017	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	190	2	4.62	1132797055	268809	126.22	4200	4335	4045	5340	2880	4110	4214.13	1.72	0	13627	4283	4196	4073	3986	3863	4240	4030	109	1230	500	2540	5	1	21741926	935	50.59	2.60	12	1.24	85.00	1653.00	6950	20240819	-38.13	3490	20231024	23.21	6950	-38.13	20240819	3600	19.44	20240805	6950	-38.13	20240819	3490	23.21	20231024	1.07	N	142280	500	108 억		373942	N	N	0	N	00	N
85	20241017	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	135	2	3.28	643900045	155097	72.82	4200	4290	4045	5340	2880	4110	4151.60	1.72	0	2932	4283	4196	4073	3986	3863	4240	4030	109	1230	500	2540	5	1	21741926	923	49.94	2.57	12	0.71	85.00	1653.00	6950	20240819	-38.92	3490	20231024	21.63	6950	-38.92	20240819	3600	17.92	20240805	6950	-38.92	20240819	3490	21.63	20231024	1.07	N	142280	500	108 억		373942	N	N	0	N	00	N
86	20241017	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	50	2	1.22	437018260	106070	49.80	4200	4200	4045	5340	2880	4110	4120.09	1.72	0	293	4283	4196	4073	3986	3863	4240	4030	109	1230	500	2540	5	1	21741926	904	48.94	2.52	12	0.49	85.00	1653.00	6950	20240819	-40.14	3490	20231024	19.20	6950	-40.14	20240819	3600	15.56	20240805	6950	-40.14	20240819	3490	19.20	20231024	1.07	N	142280	500	108 억		373942	N	N	0	N	00	N
87	20241017	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-10	5	-0.24	331737405	80590	37.84	4200	4200	4045	5340	2880	4110	4116.36	1.72	0	-3357	4283	4196	4073	3986	3863	4240	4030	109	1230	500	2540	5	1	21741926	891	48.24	2.48	12	0.37	85.00	1653.00	6950	20240819	-41.01	3490	20231024	17.48	6950	-41.01	20240819	3600	13.89	20240805	6950	-41.01	20240819	3490	17.48	20231024	1.07	N	142280	500	108 억		373942	N	N	0	N	00	N
88	20241017	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	40	2	0.97	118633130	28461	13.36	4200	4200	4145	5340	2880	4110	4168.27	1.72	0	-4940	4283	4196	4073	3986	3863	4240	4030	109	1230	500	2540	5	1	21741926	902	48.82	2.51	12	0.13	85.00	1653.00	6950	20240819	-40.29	3490	20231024	18.91	6950	-40.29	20240819	3600	15.28	20240805	6950	-40.29	20240819	3490	18.91	20231024	1.07	N	142280	500	108 억		373942	N	N	0	N	00	N
89	20241016	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	150	2	3.79	865290495	211827	269.98	3960	4160	3950	5140	2775	3960	4084.81	1.77	0	-10751	4090	4025	3945	3880	3800	4057	3912	109	1180	500	2450	5	1	21741926	894	48.35	2.49	12	0.97	85.00	1653.00	6950	20240819	-40.86	3490	20231024	17.77	6950	-40.86	20240819	3600	14.17	20240805	6950	-40.86	20240819	3490	17.77	20231024	1.09	N	142280	500	108 억		384212	N	N	0	N	00	N
90	20241016	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	150	2	3.79	828339810	202822	258.50	3960	4160	3950	5140	2775	3960	4084.07	1.77	0	-11445	4090	4025	3945	3880	3800	4057	3912	109	1180	500	2450	5	1	21741926	894	48.35	2.49	12	0.93	85.00	1653.00	6950	20240819	-40.86	3490	20231024	17.77	6950	-40.86	20240819	3600	14.17	20240805	6950	-40.86	20240819	3490	17.77	20231024	1.09	N	142280	500	108 억		384212	N	N	0	N	00	N
91	20241016	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	140	2	3.54	719328945	176215	224.59	3960	4160	3950	5140	2775	3960	4082.11	1.77	0	-4303	4090	4025	3945	3880	3800	4057	3912	109	1180	500	2450	5	1	21741926	891	48.24	2.48	12	0.81	85.00	1653.00	6950	20240819	-41.01	3490	20231024	17.48	6950	-41.01	20240819	3600	13.89	20240805	6950	-41.01	20240819	3490	17.48	20231024	1.09	N	142280	500	108 억		384212	N	N	0	N	00	N
92	20241016	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	100	2	2.53	597918820	146302	186.47	3960	4160	3950	5140	2775	3960	4086.88	1.77	0	-2866	4090	4025	3945	3880	3800	4057	3912	109	1180	500	2450	5	1	21741926	883	47.76	2.46	12	0.67	85.00	1653.00	6950	20240819	-41.58	3490	20231024	16.33	6950	-41.58	20240819	3600	12.78	20240805	6950	-41.58	20240819	3490	16.33	20231024	1.09	N	142280	500	108 억		384212	N	N	0	N	00	N
93	20241016	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	115	2	2.90	545021825	133261	169.85	3960	4160	3950	5140	2775	3960	4089.88	1.77	0	-88	4090	4025	3945	3880	3800	4057	3912	109	1180	500	2450	5	1	21741926	886	47.94	2.47	12	0.61	85.00	1653.00	6950	20240819	-41.37	3490	20231024	16.76	6950	-41.37	20240819	3600	13.19	20240805	6950	-41.37	20240819	3490	16.76	20231024	1.09	N	142280	500	108 억		384212	N	N	0	N	00	N
94	20241016	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	135	2	3.41	368098150	90276	115.06	3960	4120	3950	5140	2775	3960	4077.48	1.77	0	-913	4090	4025	3945	3880	3800	4057	3912	109	1180	500	2450	5	1	21741926	890	48.18	2.48	12	0.42	85.00	1653.00	6950	20240819	-41.08	3490	20231024	17.34	6950	-41.08	20240819	3600	13.75	20240805	6950	-41.08	20240819	3490	17.34	20231024	1.09	N	142280	500	108 억		384212	N	N	0	N	00	N
95	20241016	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	110	2	2.78	205119915	50454	64.31	3960	4115	3950	5140	2775	3960	4065.49	1.77	0	1512	4090	4025	3945	3880	3800	4057	3912	109	1180	500	2450	5	1	21741926	885	47.88	2.46	12	0.23	85.00	1653.00	6950	20240819	-41.44	3490	20231024	16.62	6950	-41.44	20240819	3600	13.06	20240805	6950	-41.44	20240819	3490	16.62	20231024	1.09	N	142280	500	108 억		384212	N	N	0	N	00	N
96	20241016	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	20	2	0.51	4542350	1146	1.46	3960	3980	3950	5140	2775	3960	3963.66	1.77	0	310	4090	4025	3945	3880	3800	4057	3912	109	1180	500	2450	5	1	21741926	865	46.82	2.41	12	0.01	85.00	1653.00	6950	20240819	-42.73	3490	20231024	14.04	6950	-42.73	20240819	3600	10.56	20240805	6950	-42.73	20240819	3490	14.04	20231024	1.09	N	142280	500	108 억		384212	N	N	0	N	00	N
97	20241015	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	60	2	1.54	307792070	78055	99.49	3940	4010	3865	5070	2730	3900	3943.25	1.77	0	-490	3966	3932	3906	3872	3846	3930	3870	109	1170	500	2410	5	1	21741926	861	46.59	2.40	12	0.36	85.00	1653.00	6950	20240819	-43.02	3490	20231024	13.47	6950	-43.02	20240819	3600	10.00	20240805	6950	-43.02	20240819	3490	13.47	20231024	1.12	N	142280	500	108 억		384310	N	N	0	N	00	N
98	20241015	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	100	2	2.56	291197400	73890	94.18	3940	4010	3865	5070	2730	3900	3940.96	1.77	0	-1285	3966	3932	3906	3872	3846	3930	3870	109	1170	500	2410	5	1	21741926	870	47.06	2.42	12	0.34	85.00	1653.00	6950	20240819	-42.45	3490	20231024	14.61	6950	-42.45	20240819	3600	11.11	20240805	6950	-42.45	20240819	3490	14.61	20231024	1.12	N	142280	500	108 억		384310	N	N	0	N	00	N
99	20241015	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	65	2	1.67	239883015	61016	77.77	3940	4005	3865	5070	2730	3900	3931.48	1.77	0	-6438	3966	3932	3906	3872	3846	3930	3870	109	1170	500	2410	5	1	21741926	862	46.65	2.40	12	0.28	85.00	1653.00	6950	20240819	-42.95	3490	20231024	13.61	6950	-42.95	20240819	3600	10.14	20240805	6950	-42.95	20240819	3490	13.61	20231024	1.12	N	142280	500	108 억		384310	N	N	0	N	00	N
100	20241015	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	100	2	2.56	212446045	54136	69.00	3940	4000	3865	5070	2730	3900	3924.30	1.77	0	-4547	3966	3932	3906	3872	3846	3930	3870	109	1170	500	2410	5	1	21741926	870	47.06	2.42	12	0.25	85.00	1653.00	6950	20240819	-42.45	3490	20231024	14.61	6950	-42.45	20240819	3600	11.11	20240805	6950	-42.45	20240819	3490	14.61	20231024	1.12	N	142280	500	108 억		384310	N	N	0	N	00	N
101	20241015	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-15	5	-0.38	109814195	28226	35.98	3940	3945	3865	5070	2730	3900	3890.53	1.77	0	-1263	3966	3932	3906	3872	3846	3930	3870	109	1170	500	2410	5	1	21741926	845	45.71	2.35	12	0.13	85.00	1653.00	6950	20240819	-44.10	3490	20231024	11.32	6950	-44.10	20240819	3600	7.92	20240805	6950	-44.10	20240819	3490	11.32	20231024	1.12	N	142280	500	108 억		384310	N	N	0	N	00	N
102	20241015	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-10	5	-0.26	83361795	21420	27.30	3940	3945	3865	5070	2730	3900	3891.77	1.77	0	-1346	3966	3932	3906	3872	3846	3930	3870	109	1170	500	2410	5	1	21741926	846	45.76	2.35	12	0.10	85.00	1653.00	6950	20240819	-44.03	3490	20231024	11.46	6950	-44.03	20240819	3600	8.06	20240805	6950	-44.03	20240819	3490	11.46	20231024	1.12	N	142280	500	108 억		384310	N	N	0	N	00	N
103	20241015	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-20	5	-0.51	45559370	11687	14.90	3940	3945	3875	5070	2730	3900	3898.29	1.77	0	-1847	3966	3932	3906	3872	3846	3930	3870	109	1170	500	2410	5	1	21741926	844	45.65	2.35	12	0.05	85.00	1653.00	6950	20240819	-44.17	3490	20231024	11.17	6950	-44.17	20240819	3600	7.78	20240805	6950	-44.17	20240819	3490	11.17	20231024	1.12	N	142280	500	108 억		384310	N	N	0	N	00	N
104	20241015	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	15	2	0.38	4831200	1228	1.57	3940	3945	3915	5070	2730	3900	3934.20	1.77	0	57	3966	3932	3906	3872	3846	3930	3870	109	1170	500	2410	5	1	21741926	851	46.06	2.37	12	0.01	85.00	1653.00	6950	20240819	-43.67	3490	20231024	12.18	6950	-43.67	20240819	3600	8.75	20240805	6950	-43.67	20240819	3490	12.18	20231024	1.12	N	142280	500	108 억		384310	N	N	0	N	00	N
105	20241014	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-35	5	-0.89	301648580	77364	76.84	3900	3940	3880	5110	2755	3935	3899.08	1.76	0	676	4061	3997	3966	3902	3871	3982	3887	109	1175	500	2430	5	1	21741926	848	45.88	2.36	12	0.36	85.00	1653.00	6950	20240819	-43.88	3490	20231024	11.75	6950	-43.88	20240819	3600	8.33	20240805	6950	-43.88	20240819	3490	11.75	20231024	1.12	N	142280	500	108 억		382279	N	N	0	N	00	N
106	20241014	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-20	5	-0.51	289998380	74381	73.88	3900	3940	3880	5110	2755	3935	3898.82	1.76	0	37	4061	3997	3966	3902	3871	3982	3887	109	1175	500	2430	5	1	21741926	851	46.06	2.37	12	0.34	85.00	1653.00	6950	20240819	-43.67	3490	20231024	12.18	6950	-43.67	20240819	3600	8.75	20240805	6950	-43.67	20240819	3490	12.18	20231024	1.12	N	142280	500	108 억		382279	N	N	0	N	00	N
107	20241014	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-15	5	-0.38	274866160	70509	70.03	3900	3940	3880	5110	2755	3935	3898.31	1.76	0	-849	4061	3997	3966	3902	3871	3982	3887	109	1175	500	2430	5	1	21741926	852	46.12	2.37	12	0.32	85.00	1653.00	6950	20240819	-43.60	3490	20231024	12.32	6950	-43.60	20240819	3600	8.89	20240805	6950	-43.60	20240819	3490	12.32	20231024	1.12	N	142280	500	108 억		382279	N	N	0	N	00	N
108	20241014	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-40	5	-1.02	239478665	61416	61.00	3900	3940	3880	5110	2755	3935	3899.29	1.76	0	-5529	4061	3997	3966	3902	3871	3982	3887	109	1175	500	2430	5	1	21741926	847	45.82	2.36	12	0.28	85.00	1653.00	6950	20240819	-43.96	3490	20231024	11.60	6950	-43.96	20240819	3600	8.19	20240805	6950	-43.96	20240819	3490	11.60	20231024	1.12	N	142280	500	108 억		382279	N	N	0	N	00	N
109	20241014	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-40	5	-1.02	216932505	55624	55.25	3900	3940	3880	5110	2755	3935	3899.98	1.76	0	-5762	4061	3997	3966	3902	3871	3982	3887	109	1175	500	2430	5	1	21741926	847	45.82	2.36	12	0.26	85.00	1653.00	6950	20240819	-43.96	3490	20231024	11.60	6950	-43.96	20240819	3600	8.19	20240805	6950	-43.96	20240819	3490	11.60	20231024	1.12	N	142280	500	108 억		382279	N	N	0	N	00	N
110	20241014	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-50	5	-1.27	186205065	47723	47.40	3900	3940	3885	5110	2755	3935	3901.79	1.76	0	-6581	4061	3997	3966	3902	3871	3982	3887	109	1175	500	2430	5	1	21741926	845	45.71	2.35	12	0.22	85.00	1653.00	6950	20240819	-44.10	3490	20231024	11.32	6950	-44.10	20240819	3600	7.92	20240805	6950	-44.10	20240819	3490	11.32	20231024	1.12	N	142280	500	108 억		382279	N	N	0	N	00	N
111	20241014	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-30	5	-0.76	127013025	32540	32.32	3900	3940	3895	5110	2755	3935	3903.29	1.76	0	-6586	4061	3997	3966	3902	3871	3982	3887	109	1175	500	2430	5	1	21741926	849	45.94	2.36	12	0.15	85.00	1653.00	6950	20240819	-43.81	3490	20231024	11.89	6950	-43.81	20240819	3600	8.47	20240805	6950	-43.81	20240819	3490	11.89	20231024	1.12	N	142280	500	108 억		382279	N	N	0	N	00	N
112	20241014	090833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-5	5	-0.13	31074615	7958	7.90	3900	3940	3900	5110	2755	3935	3904.83	1.76	0	-1155	4061	3997	3966	3902	3871	3982	3887	109	1175	500	2430	5	1	21741926	854	46.24	2.38	12	0.04	85.00	1653.00	6950	20240819	-43.45	3490	20231024	12.61	6950	-43.45	20240819	3600	9.17	20240805	6950	-43.45	20240819	3490	12.61	20231024	1.12	N	142280	500	108 억		382279	N	N	0	N	00	N
113	20241011	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-60	5	-1.50	399448735	100629	167.19	4000	4030	3935	5190	2800	3995	3969.52	1.79	0	-7734	4078	4036	4008	3966	3938	4022	3952	109	1195	500	2470	5	1	21741926	856	46.29	2.38	12	0.46	85.00	1653.00	6950	20240819	-43.38	3490	20231024	12.75	6950	-43.38	20240819	3600	9.31	20240805	6950	-43.38	20240819	3490	12.75	20231024	1.08	N	142280	500	108 억		389962	N	N	0	N	00	N
114	20241011	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-50	5	-1.25	385842990	97173	161.44	4000	4030	3940	5190	2800	3995	3970.68	1.79	0	-6654	4078	4036	4008	3966	3938	4022	3952	109	1195	500	2470	5	1	21741926	858	46.41	2.39	12	0.45	85.00	1653.00	6950	20240819	-43.24	3490	20231024	13.04	6950	-43.24	20240819	3600	9.58	20240805	6950	-43.24	20240819	3490	13.04	20231024	1.08	N	142280	500	108 억		389962	N	N	0	N	00	N
115	20241011	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-35	5	-0.88	300867575	75658	125.70	4000	4030	3950	5190	2800	3995	3976.68	1.79	0	5359	4078	4036	4008	3966	3938	4022	3952	109	1195	500	2470	5	1	21741926	861	46.59	2.40	12	0.35	85.00	1653.00	6950	20240819	-43.02	3490	20231024	13.47	6950	-43.02	20240819	3600	10.00	20240805	6950	-43.02	20240819	3490	13.47	20231024	1.08	N	142280	500	108 억		389962	N	N	0	N	00	N
116	20241011	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-25	5	-0.63	281410165	70749	117.54	4000	4030	3950	5190	2800	3995	3977.59	1.79	0	4352	4078	4036	4008	3966	3938	4022	3952	109	1195	500	2470	5	1	21741926	863	46.71	2.40	12	0.33	85.00	1653.00	6950	20240819	-42.88	3490	20231024	13.75	6950	-42.88	20240819	3600	10.28	20240805	6950	-42.88	20240819	3490	13.75	20231024	1.08	N	142280	500	108 억		389962	N	N	0	N	00	N
117	20241011	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-25	5	-0.63	260196345	65400	108.66	4000	4030	3950	5190	2800	3995	3978.54	1.79	0	7885	4078	4036	4008	3966	3938	4022	3952	109	1195	500	2470	5	1	21741926	863	46.71	2.40	12	0.30	85.00	1653.00	6950	20240819	-42.88	3490	20231024	13.75	6950	-42.88	20240819	3600	10.28	20240805	6950	-42.88	20240819	3490	13.75	20231024	1.08	N	142280	500	108 억		389962	N	N	0	N	00	N
118	20241011	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-40	5	-1.00	214654310	53889	89.53	4000	4030	3955	5190	2800	3995	3983.27	1.79	0	9805	4078	4036	4008	3966	3938	4022	3952	109	1195	500	2470	5	1	21741926	860	46.53	2.39	12	0.25	85.00	1653.00	6950	20240819	-43.09	3490	20231024	13.32	6950	-43.09	20240819	3600	9.86	20240805	6950	-43.09	20240819	3490	13.32	20231024	1.08	N	142280	500	108 억		389962	N	N	0	N	00	N
119	20241011	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-5	5	-0.13	91453975	22869	37.99	4000	4030	3990	5190	2800	3995	3999.04	1.79	0	8927	4078	4036	4008	3966	3938	4022	3952	109	1195	500	2470	5	1	21741926	868	46.94	2.41	12	0.11	85.00	1653.00	6950	20240819	-42.59	3490	20231024	14.33	6950	-42.59	20240819	3600	10.83	20240805	6950	-42.59	20240819	3490	14.33	20231024	1.08	N	142280	500	108 억		389962	N	N	0	N	00	N
120	20241011	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	20	2	0.50	8256130	2059	3.42	4000	4030	4000	5190	2800	3995	4009.78	1.79	0	1783	4078	4036	4008	3966	3938	4022	3952	109	1195	500	2470	5	1	21741926	873	47.24	2.43	12	0.01	85.00	1653.00	6950	20240819	-42.23	3490	20231024	15.04	6950	-42.23	20240819	3600	11.53	20240805	6950	-42.23	20240819	3490	15.04	20231024	1.08	N	142280	500	108 억		389962	N	N	0	N	00	N
121	20241010	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-35	5	-0.87	240807240	60134	91.04	4030	4050	3980	5230	2825	4030	4004.52	1.74	0	11042	4086	4057	4011	3982	3936	4072	3997	109	1200	500	2490	5	1	21741926	869	47.00	2.42	12	0.28	85.00	1653.00	6950	20240819	-42.52	3490	20231024	14.47	6950	-42.52	20240819	3600	10.97	20240805	6950	-42.52	20240819	3490	14.47	20231024	1.10	N	142280	500	108 억		378056	N	N	0	N	00	N
122	20241010	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-30	5	-0.74	217000705	54183	82.03	4030	4050	3980	5230	2825	4030	4004.96	1.74	0	9055	4086	4057	4011	3982	3936	4072	3997	109	1200	500	2490	5	1	21741926	870	47.06	2.42	12	0.25	85.00	1653.00	6950	20240819	-42.45	3490	20231024	14.61	6950	-42.45	20240819	3600	11.11	20240805	6950	-42.45	20240819	3490	14.61	20231024	1.10	N	142280	500	108 억		378056	N	N	0	N	00	N
123	20241010	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-20	5	-0.50	174887780	43659	66.10	4030	4050	3980	5230	2825	4030	4005.77	1.74	0	4010	4086	4057	4011	3982	3936	4072	3997	109	1200	500	2490	5	1	21741926	872	47.18	2.43	12	0.20	85.00	1653.00	6950	20240819	-42.30	3490	20231024	14.90	6950	-42.30	20240819	3600	11.39	20240805	6950	-42.30	20240819	3490	14.90	20231024	1.10	N	142280	500	108 억		378056	N	N	0	N	00	N
124	20241010	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-25	5	-0.62	152982340	38181	57.81	4030	4050	3980	5230	2825	4030	4006.77	1.74	0	3433	4086	4057	4011	3982	3936	4072	3997	109	1200	500	2490	5	1	21741926	871	47.12	2.42	12	0.18	85.00	1653.00	6950	20240819	-42.37	3490	20231024	14.76	6950	-42.37	20240819	3600	11.25	20240805	6950	-42.37	20240819	3490	14.76	20231024	1.10	N	142280	500	108 억		378056	N	N	0	N	00	N
125	20241010	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-15	5	-0.37	139987390	34933	52.89	4030	4050	3980	5230	2825	4030	4007.31	1.74	0	3703	4086	4057	4011	3982	3936	4072	3997	109	1200	500	2490	5	1	21741926	873	47.24	2.43	12	0.16	85.00	1653.00	6950	20240819	-42.23	3490	20231024	15.04	6950	-42.23	20240819	3600	11.53	20240805	6950	-42.23	20240819	3490	15.04	20231024	1.10	N	142280	500	108 억		378056	N	N	0	N	00	N
126	20241010	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-25	5	-0.62	120296260	30017	45.45	4030	4050	3980	5230	2825	4030	4007.60	1.74	0	553	4086	4057	4011	3982	3936	4072	3997	109	1200	500	2490	5	1	21741926	871	47.12	2.42	12	0.14	85.00	1653.00	6950	20240819	-42.37	3490	20231024	14.76	6950	-42.37	20240819	3600	11.25	20240805	6950	-42.37	20240819	3490	14.76	20231024	1.10	N	142280	500	108 억		378056	N	N	0	N	00	N
127	20241010	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-45	5	-1.12	90841345	22637	34.27	4030	4050	3985	5230	2825	4030	4012.96	1.74	0	1012	4086	4057	4011	3982	3936	4072	3997	109	1200	500	2490	5	1	21741926	866	46.88	2.41	12	0.10	85.00	1653.00	6950	20240819	-42.66	3490	20231024	14.18	6950	-42.66	20240819	3600	10.69	20240805	6950	-42.66	20240819	3490	14.18	20231024	1.10	N	142280	500	108 억		378056	N	N	0	N	00	N
128	20241010	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	5	2	0.12	15031440	3745	5.67	4030	4035	4000	5230	2825	4030	4013.74	1.74	0	556	4086	4057	4011	3982	3936	4072	3997	109	1200	500	2490	5	1	21741926	877	47.47	2.44	12	0.02	85.00	1653.00	6950	20240819	-41.94	3490	20231024	15.62	6950	-41.94	20240819	3600	12.08	20240805	6950	-41.94	20240819	3490	15.62	20231024	1.10	N	142280	500	108 억		378056	N	N	0	N	00	N
129	20241008	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	40	2	1.00	264783900	66049	79.37	3990	4040	3965	5180	2795	3990	4008.84	1.80	0	-12848	4073	4031	4003	3961	3933	4017	3947	109	1190	500	2470	5	1	21741926	876	47.41	2.44	12	0.30	85.00	1653.00	6950	20240819	-42.01	3490	20231024	15.47	6950	-42.01	20240819	3600	11.94	20240805	6950	-42.01	20240819	3490	15.47	20231024	1.10	N	142280	500	108 억		390667	N	N	0	N	00	N
130	20241008	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	10	2	0.25	256178795	63905	76.79	3990	4040	3965	5180	2795	3990	4008.74	1.80	0	-12428	4073	4031	4003	3961	3933	4017	3947	109	1190	500	2470	5	1	21741926	870	47.06	2.42	12	0.29	85.00	1653.00	6950	20240819	-42.45	3490	20231024	14.61	6950	-42.45	20240819	3600	11.11	20240805	6950	-42.45	20240819	3490	14.61	20231024	1.10	N	142280	500	108 억		390667	N	N	0	N	00	N
131	20241008	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	15	2	0.38	207781820	51826	62.28	3990	4040	3965	5180	2795	3990	4009.22	1.80	0	-6487	4073	4031	4003	3961	3933	4017	3947	109	1190	500	2470	5	1	21741926	871	47.12	2.42	12	0.24	85.00	1653.00	6950	20240819	-42.37	3490	20231024	14.76	6950	-42.37	20240819	3600	11.25	20240805	6950	-42.37	20240819	3490	14.76	20231024	1.10	N	142280	500	108 억		390667	N	N	0	N	00	N
132	20241008	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	10	2	0.25	187454575	46745	56.17	3990	4040	3965	5180	2795	3990	4010.15	1.80	0	-2894	4073	4031	4003	3961	3933	4017	3947	109	1190	500	2470	5	1	21741926	870	47.06	2.42	12	0.21	85.00	1653.00	6950	20240819	-42.45	3490	20231024	14.61	6950	-42.45	20240819	3600	11.11	20240805	6950	-42.45	20240819	3490	14.61	20231024	1.10	N	142280	500	108 억		390667	N	N	0	N	00	N
133	20241008	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	10	2	0.25	161913870	40351	48.49	3990	4040	3965	5180	2795	3990	4012.64	1.80	0	-2671	4073	4031	4003	3961	3933	4017	3947	109	1190	500	2470	5	1	21741926	870	47.06	2.42	12	0.19	85.00	1653.00	6950	20240819	-42.45	3490	20231024	14.61	6950	-42.45	20240819	3600	11.11	20240805	6950	-42.45	20240819	3490	14.61	20231024	1.10	N	142280	500	108 억		390667	N	N	0	N	00	N
134	20241008	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	35	2	0.88	120761820	30069	36.13	3990	4040	3965	5180	2795	3990	4016.16	1.80	0	-512	4073	4031	4003	3961	3933	4017	3947	109	1190	500	2470	5	1	21741926	875	47.35	2.43	12	0.14	85.00	1653.00	6950	20240819	-42.09	3490	20231024	15.33	6950	-42.09	20240819	3600	11.81	20240805	6950	-42.09	20240819	3490	15.33	20231024	1.10	N	142280	500	108 억		390667	N	N	0	N	00	N
135	20241008	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	25	2	0.63	93577100	23308	28.01	3990	4035	3965	5180	2795	3990	4014.81	1.80	0	769	4073	4031	4003	3961	3933	4017	3947	109	1190	500	2470	5	1	21741926	873	47.24	2.43	12	0.11	85.00	1653.00	6950	20240819	-42.23	3490	20231024	15.04	6950	-42.23	20240819	3600	11.53	20240805	6950	-42.23	20240819	3490	15.04	20231024	1.10	N	142280	500	108 억		390667	N	N	0	N	00	N
136	20241008	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-20	5	-0.50	11689925	2935	3.53	3990	3990	3965	5180	2795	3990	3982.94	1.80	0	-955	4073	4031	4003	3961	3933	4017	3947	109	1190	500	2470	5	1	21741926	863	46.71	2.40	12	0.01	85.00	1653.00	6950	20240819	-42.88	3490	20231024	13.75	6950	-42.88	20240819	3600	10.28	20240805	6950	-42.88	20240819	3490	13.75	20231024	1.10	N	142280	500	108 억		390667	N	N	0	N	00	N
137	20241007	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-60	5	-1.48	326843325	81754	112.09	4010	4045	3975	5260	2835	4050	3997.89	1.76	0	7706	4103	4076	4023	3996	3943	4090	4010	109	1210	500	2510	5	1	21741926	868	46.94	2.41	12	0.38	85.00	1653.00	6950	20240819	-42.59	3490	20231024	14.33	6950	-42.59	20240819	3600	10.83	20240805	6950	-42.59	20240819	3490	14.33	20231024	1.10	N	142280	500	108 억		382761	N	N	0	N	00	N
138	20241007	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-50	5	-1.23	308717995	77216	105.87	4010	4045	3975	5260	2835	4050	3998.11	1.76	0	8189	4103	4076	4023	3996	3943	4090	4010	109	1210	500	2510	5	1	21741926	870	47.06	2.42	12	0.36	85.00	1653.00	6950	20240819	-42.45	3490	20231024	14.61	6950	-42.45	20240819	3600	11.11	20240805	6950	-42.45	20240819	3490	14.61	20231024	1.10	N	142280	500	108 억		382761	N	N	0	N	00	N
139	20241007	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-60	5	-1.48	267105510	66800	91.59	4010	4045	3975	5260	2835	4050	3998.59	1.76	0	9204	4103	4076	4023	3996	3943	4090	4010	109	1210	500	2510	5	1	21741926	868	46.94	2.41	12	0.31	85.00	1653.00	6950	20240819	-42.59	3490	20231024	14.33	6950	-42.59	20240819	3600	10.83	20240805	6950	-42.59	20240819	3490	14.33	20231024	1.10	N	142280	500	108 억		382761	N	N	0	N	00	N
140	20241007	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-55	5	-1.36	226761550	56685	77.72	4010	4045	3975	5260	2835	4050	4000.38	1.76	0	7669	4103	4076	4023	3996	3943	4090	4010	109	1210	500	2510	5	1	21741926	869	47.00	2.42	12	0.26	85.00	1653.00	6950	20240819	-42.52	3490	20231024	14.47	6950	-42.52	20240819	3600	10.97	20240805	6950	-42.52	20240819	3490	14.47	20231024	1.10	N	142280	500	108 억		382761	N	N	0	N	00	N
141	20241007	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-55	5	-1.36	208366520	52070	71.39	4010	4045	3975	5260	2835	4050	4001.66	1.76	0	7964	4103	4076	4023	3996	3943	4090	4010	109	1210	500	2510	5	1	21741926	869	47.00	2.42	12	0.24	85.00	1653.00	6950	20240819	-42.52	3490	20231024	14.47	6950	-42.52	20240819	3600	10.97	20240805	6950	-42.52	20240819	3490	14.47	20231024	1.10	N	142280	500	108 억		382761	N	N	0	N	00	N
142	20241007	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-55	5	-1.36	134822315	33604	46.08	4010	4045	3995	5260	2835	4050	4012.09	1.76	0	6100	4103	4076	4023	3996	3943	4090	4010	109	1210	500	2510	5	1	21741926	869	47.00	2.42	12	0.15	85.00	1653.00	6950	20240819	-42.52	3490	20231024	14.47	6950	-42.52	20240819	3600	10.97	20240805	6950	-42.52	20240819	3490	14.47	20231024	1.10	N	142280	500	108 억		382761	N	N	0	N	00	N
143	20241007	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-30	5	-0.74	72938720	18155	24.89	4010	4045	4000	5260	2835	4050	4017.56	1.76	0	3517	4103	4076	4023	3996	3943	4090	4010	109	1210	500	2510	5	1	21741926	874	47.29	2.43	12	0.08	85.00	1653.00	6950	20240819	-42.16	3490	20231024	15.19	6950	-42.16	20240819	3600	11.67	20240805	6950	-42.16	20240819	3490	15.19	20231024	1.10	N	142280	500	108 억		382761	N	N	0	N	00	N
144	20241007	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-30	5	-0.74	36790510	9162	12.56	4010	4045	4000	5260	2835	4050	4015.55	1.76	0	2699	4103	4076	4023	3996	3943	4090	4010	109	1210	500	2510	5	1	21741926	874	47.29	2.43	12	0.04	85.00	1653.00	6950	20240819	-42.16	3490	20231024	15.19	6950	-42.16	20240819	3600	11.67	20240805	6950	-42.16	20240819	3490	15.19	20231024	1.10	N	142280	500	108 억		382761	N	N	0	N	00	N
145	20241004	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	30	2	0.75	292427425	72920	96.80	4020	4050	3970	5220	2815	4020	4009.97	1.78	0	-3953	4093	4056	4013	3976	3933	4075	3995	109	1200	500	2490	5	1	21741926	881	47.65	2.45	12	0.34	85.00	1653.00	6950	20240819	-41.73	3490	20231024	16.05	6950	-41.73	20240819	3600	12.50	20240805	6950	-41.73	20240819	3490	16.05	20231024	1.12	N	142280	500	108 억		386679	N	N	0	N	00	N
146	20241004	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	0	3	0.00	274181140	68389	90.78	4020	4050	3970	5220	2815	4020	4009.14	1.78	0	-3239	4093	4056	4013	3976	3933	4075	3995	109	1200	500	2490	5	1	21741926	874	47.29	2.43	12	0.31	85.00	1653.00	6950	20240819	-42.16	3490	20231024	15.19	6950	-42.16	20240819	3600	11.67	20240805	6950	-42.16	20240819	3490	15.19	20231024	1.12	N	142280	500	108 억		386679	N	N	0	N	00	N
147	20241004	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-35	5	-0.87	218282520	54467	72.30	4020	4050	3970	5220	2815	4020	4007.61	1.78	0	1258	4093	4056	4013	3976	3933	4075	3995	109	1200	500	2490	5	1	21741926	866	46.88	2.41	12	0.25	85.00	1653.00	6950	20240819	-42.66	3490	20231024	14.18	6950	-42.66	20240819	3600	10.69	20240805	6950	-42.66	20240819	3490	14.18	20231024	1.12	N	142280	500	108 억		386679	N	N	0	N	00	N
148	20241004	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-25	5	-0.62	181114250	45158	59.94	4020	4050	3970	5220	2815	4020	4010.68	1.78	0	5754	4093	4056	4013	3976	3933	4075	3995	109	1200	500	2490	5	1	21741926	869	47.00	2.42	12	0.21	85.00	1653.00	6950	20240819	-42.52	3490	20231024	14.47	6950	-42.52	20240819	3600	10.97	20240805	6950	-42.52	20240819	3490	14.47	20231024	1.12	N	142280	500	108 억		386679	N	N	0	N	00	N
149	20241004	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	10	2	0.25	142856925	35608	47.27	4020	4050	3970	5220	2815	4020	4011.93	1.78	0	9508	4093	4056	4013	3976	3933	4075	3995	109	1200	500	2490	5	1	21741926	876	47.41	2.44	12	0.16	85.00	1653.00	6950	20240819	-42.01	3490	20231024	15.47	6950	-42.01	20240819	3600	11.94	20240805	6950	-42.01	20240819	3490	15.47	20231024	1.12	N	142280	500	108 억		386679	N	N	0	N	00	N
150	20241004	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	5	2	0.12	112543470	28059	37.25	4020	4050	3970	5220	2815	4020	4010.96	1.78	0	11990	4093	4056	4013	3976	3933	4075	3995	109	1200	500	2490	5	1	21741926	875	47.35	2.43	12	0.13	85.00	1653.00	6950	20240819	-42.09	3490	20231024	15.33	6950	-42.09	20240819	3600	11.81	20240805	6950	-42.09	20240819	3490	15.33	20231024	1.12	N	142280	500	108 억		386679	N	N	0	N	00	N
151	20241004	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	10	2	0.25	73051195	18270	24.25	4020	4040	3970	5220	2815	4020	3998.42	1.78	0	8366	4093	4056	4013	3976	3933	4075	3995	109	1200	500	2490	5	1	21741926	876	47.41	2.44	12	0.08	85.00	1653.00	6950	20240819	-42.01	3490	20231024	15.47	6950	-42.01	20240819	3600	11.94	20240805	6950	-42.01	20240819	3490	15.47	20231024	1.12	N	142280	500	108 억		386679	N	N	0	N	00	N
152	20241004	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-20	5	-0.50	14004480	3510	4.66	4020	4025	3970	5220	2815	4020	3989.88	1.78	0	2198	4093	4056	4013	3976	3933	4075	3995	109	1200	500	2490	5	1	21741926	870	47.06	2.42	12	0.02	85.00	1653.00	6950	20240819	-42.45	3490	20231024	14.61	6950	-42.45	20240819	3600	11.11	20240805	6950	-42.45	20240819	3490	14.61	20231024	1.12	N	142280	500	108 억		386679	N	N	0	N	00	N
153	20241002	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-60	5	-1.47	300151705	75134	83.71	4010	4050	3970	5300	2860	4080	3994.83	1.82	0	-9703	4233	4156	4103	4026	3973	4130	4000	109	1220	500	2520	5	1	21741926	874	47.29	2.43	12	0.35	85.00	1653.00	6950	20240819	-42.16	3490	20231024	15.19	6950	-42.16	20240819	3600	11.67	20240805	6950	-42.16	20240819	3490	15.19	20231024	1.14	N	142280	500	108 억		396234	N	N	0	N	00	N
154	20241002	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-90	5	-2.21	274357205	68690	76.53	4010	4050	3970	5300	2860	4080	3994.14	1.82	0	-7344	4233	4156	4103	4026	3973	4130	4000	109	1220	500	2520	5	1	21741926	868	46.94	2.41	12	0.32	85.00	1653.00	6950	20240819	-42.59	3490	20231024	14.33	6950	-42.59	20240819	3600	10.83	20240805	6950	-42.59	20240819	3490	14.33	20231024	1.14	N	142280	500	108 억		396234	N	N	0	N	00	N
155	20241002	140752	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-75	5	-1.84	221638805	55499	61.83	4010	4050	3970	5300	2860	4080	3993.56	1.82	0	-3024	4233	4156	4103	4026	3973	4130	4000	109	1220	500	2520	5	1	21741926	871	47.12	2.42	12	0.26	85.00	1653.00	6950	20240819	-42.37	3490	20231024	14.76	6950	-42.37	20240819	3600	11.25	20240805	6950	-42.37	20240819	3490	14.76	20231024	1.14	N	142280	500	108 억		396234	N	N	0	N	00	N
156	20241002	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-70	5	-1.72	210813740	52797	58.82	4010	4050	3970	5300	2860	4080	3992.91	1.82	0	-2146	4233	4156	4103	4026	3973	4130	4000	109	1220	500	2520	5	1	21741926	872	47.18	2.43	12	0.24	85.00	1653.00	6950	20240819	-42.30	3490	20231024	14.90	6950	-42.30	20240819	3600	11.39	20240805	6950	-42.30	20240819	3490	14.90	20231024	1.14	N	142280	500	108 억		396234	N	N	0	N	00	N
157	20241002	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-95	5	-2.33	176958945	44346	49.41	4010	4050	3970	5300	2860	4080	3990.42	1.82	0	-4928	4233	4156	4103	4026	3973	4130	4000	109	1220	500	2520	5	1	21741926	866	46.88	2.41	12	0.20	85.00	1653.00	6950	20240819	-42.66	3490	20231024	14.18	6950	-42.66	20240819	3600	10.69	20240805	6950	-42.66	20240819	3490	14.18	20231024	1.14	N	142280	500	108 억		396234	N	N	0	N	00	N
158	20241002	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-65	5	-1.59	147626735	37011	41.24	4010	4050	3970	5300	2860	4080	3988.73	1.82	0	-4631	4233	4156	4103	4026	3973	4130	4000	109	1220	500	2520	5	1	21741926	873	47.24	2.43	12	0.17	85.00	1653.00	6950	20240819	-42.23	3490	20231024	15.04	6950	-42.23	20240819	3600	11.53	20240805	6950	-42.23	20240819	3490	15.04	20231024	1.14	N	142280	500	108 억		396234	N	N	0	N	00	N
159	20241002	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-70	5	-1.72	124605405	31262	34.83	4010	4050	3970	5300	2860	4080	3985.84	1.82	0	-5680	4233	4156	4103	4026	3973	4130	4000	109	1220	500	2520	5	1	21741926	872	47.18	2.43	12	0.14	85.00	1653.00	6950	20240819	-42.30	3490	20231024	14.90	6950	-42.30	20240819	3600	11.39	20240805	6950	-42.30	20240819	3490	14.90	20231024	1.14	N	142280	500	108 억		396234	N	N	0	N	00	N
160	20241002	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-85	5	-2.08	15147470	3787	4.22	4010	4050	3980	5300	2860	4080	3999.86	1.82	0	633	4233	4156	4103	4026	3973	4130	4000	109	1220	500	2520	5	1	21741926	869	47.00	2.42	12	0.02	85.00	1653.00	6950	20240819	-42.52	3490	20231024	14.47	6950	-42.52	20240819	3600	10.97	20240805	6950	-42.52	20240819	3490	14.47	20231024	1.14	N	142280	500	108 억		396234	N	N	0	N	00	N